Dark

HOOD20270319P55
HOOD Mar 19 2027 55.00 Put (HOOD270319P00055000)
option OPRA

EOD

Aug 20, 2026

2.42+0.833%(+0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4100	2.4200	2.4100	2.4200	+0.833%	4	780	0.000%
2026-08-19	2.3900	2.4000	2.2800	2.4000	-7.692%	16	780	+0.833%
2026-08-14	2.6200	2.6300	2.5500	2.6000	+4.839%	41	782	-6.923%
2026-08-13	2.7600	2.7600	2.4800	2.4800	-31.111%	4	783	-2.419%
2026-08-06	3.6000	3.6000	3.6000	3.6000	+6.509%	1	784	-32.778%
2026-08-05	3.3800	3.3800	3.3800	3.3800	-11.749%	2	784	-28.402%
2026-08-03	4.5000	4.5000	3.8300	3.8300	-19.368%	7	784	-36.815%
2026-07-31	4.6500	4.7500	4.6500	4.7500	+10.209%	4	786	-49.053%
2026-07-30	4.3100	4.3100	4.3100	4.3100	+0.233%	1	784	-43.852%
2026-07-28	4.3000	4.3000	4.3000	4.3000	+10.825%	1	785	-43.721%
2026-07-20	3.8800	3.8800	3.8800	3.8800	-0.513%	1	785	-37.629%
2026-07-17	3.8000	3.9000	3.8000	3.9000	+32.653%	12	784	-37.949%
2026-07-09	2.9700	2.9700	2.9400	2.9400	-8.125%	2	793	-17.687%
2026-07-08	3.2000	3.2000	3.2000	3.2000	+10.345%	13	793	-24.375%
2026-07-07	2.9000	2.9000	2.9000	2.9000	-3.333%	1	793	-16.552%
2026-07-06	3.0000	3.0000	3.0000	3.0000	-4.762%	3	792	-19.333%
2026-07-02	3.0000	3.1500	3.0000	3.1500	-18.182%	51	795	-23.175%
2026-06-30	3.8500	3.8500	3.8500	3.8500	-11.494%	3	795	-37.143%
2026-06-26	4.3500	4.3500	4.3500	4.3500	-3.974%	20	792	-44.368%
2026-06-25	4.3000	4.5300	4.3000	4.5300	+7.857%	38	802	-46.578%
2026-06-24	4.0100	4.2000	3.9300	4.2000	+10.526%	37	798	-42.381%
2026-06-23	3.6300	3.8000	3.6300	3.8000	+11.765%	5	799	-36.316%
2026-06-22	3.4000	3.4000	3.4000	3.4000	-1.449%	1	802	-28.824%
2026-06-18	3.4500	3.4500	3.4500	3.4500	-14.604%	2	805	-29.855%
2026-06-17	4.1300	4.1300	3.4000	4.0400	-3.810%	5	805	-40.099%
2026-06-16	3.9000	4.2000	3.9000	4.2000	+1.449%	2	805	-42.381%
2026-06-15	4.4000	4.9000	4.1400	4.1400	-20.385%	241	804	-41.546%
2026-06-12	5.2500	5.2500	5.2000	5.2000	-9.091%	17	750	-53.462%
2026-06-11	5.8500	5.8500	5.5500	5.7200	-5.611%	4	750	-57.692%
2026-06-10	5.9600	6.4600	5.8900	6.0600	-14.648%	50	753	-60.066%
2026-06-09	6.0300	7.1000	6.0300	7.1000	+12.342%	5	720	-65.915%
2026-06-08	6.3200	6.3200	6.3200	6.3200	-0.315%	1	719	-61.709%
2026-06-05	6.3400	6.3400	6.3400	6.3400	+9.122%	1	719	-61.830%
2026-06-04	5.8000	5.8500	5.8000	5.8100	+5.636%	39	719	-58.348%
2026-06-02	5.6000	5.6000	5.3000	5.5000	-5.498%	120	754	-56.000%
2026-06-01	5.6500	5.8200	5.6500	5.8200	+2.105%	11	734	-58.419%
2026-05-29	5.4000	5.7000	5.4000	5.7000	+2.518%	5	744	-57.544%
2026-05-28	6.9700	6.9700	5.5600	5.5600	-15.502%	33	744	-56.475%
2026-05-27	6.5800	6.5800	6.5800	6.5800	-2.083%	1	748	-63.222%
2026-05-18	6.8400	6.8400	6.7200	6.7200	+10.164%	11	747	-63.988%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-7.855%	1	756	-60.328%
2026-05-12	6.5000	6.6200	6.5000	6.6200	-5.429%	4	758	-63.444%
2026-05-08	7.0000	7.0000	7.0000	7.0000	+0.865%	1	758	-65.429%
2026-05-07	6.5500	6.9400	6.5500	6.9400	-5.578%	5	758	-65.130%
2026-05-01	7.2900	7.3500	7.2900	7.3500	-5.769%	4	755	-67.075%
2026-04-30	7.8000	7.8000	7.7500	7.8000	-5.340%	6	755	-68.974%
2026-04-29	8.2500	8.4500	7.8500	8.2400	+28.149%	123	755	-70.631%
2026-04-28	6.6000	6.6000	6.4300	6.4300	+1.260%	24	713	-62.364%
2026-04-27	6.3500	6.3500	6.3500	6.3500	+0.794%	1	698	-61.890%
2026-04-24	6.5500	6.5500	6.3000	6.3000	-2.326%	266	697	-61.587%
2026-04-23	6.3000	6.6500	6.1000	6.4500	+6.612%	253	491	-62.481%
2026-04-22	6.0500	6.0500	6.0500	6.0500	+1.681%	1	346	-60.000%
2026-04-21	6.0000	6.0000	5.9500	5.9500	+6.250%	2	346	-59.328%
2026-04-20	5.5000	5.7000	5.5000	5.6000	+0.179%	50	348	-56.786%
2026-04-17	5.6000	5.6200	5.5800	5.5900	-14.000%	12	305	-56.708%
2026-04-16	6.4500	6.5000	6.4500	6.5000	-0.763%	2	301	-62.769%
2026-04-15	6.7500	6.8000	6.5300	6.5500	-13.816%	39	300	-63.053%
2026-04-14	8.0000	8.0000	7.5000	7.6000	-15.556%	49	292	-68.158%
2026-04-13	9.0000	9.0000	9.0000	9.0000	+11.111%	1	311	-73.111%
2026-04-10	8.1000	8.1000	8.1000	8.1000	-9.295%	1	311	-70.123%
2026-04-09	9.2000	9.2000	8.9300	8.9300	-9.340%	3	310	-72.900%
2026-04-07	9.8500	9.8500	9.8500	9.8500	+7.065%	4	312	-75.431%
2026-04-06	9.2000	9.2000	9.2000	9.2000	-5.641%	4	308	-73.696%
2026-04-02	10.0000	10.1400	9.7500	9.7500	+4.726%	59	288	-75.179%
2026-04-01	9.3100	9.3100	9.3100	9.3100	-6.432%	1	288	-74.006%
2026-03-31	9.9500	9.9500	9.9500	9.9500	-9.463%	2	287	-75.678%
2026-03-30	10.5500	10.9900	10.5500	10.9900	+2.903%	22	287	-77.980%
2026-03-27	10.0600	10.9000	10.0600	10.6800	+24.186%	14	269	-77.341%
2026-03-25	8.6000	8.6000	8.6000	8.6000	-9.091%	20	271	-71.860%
2026-03-24	9.4000	9.4600	9.4000	9.4600	+6.893%	25	291	-74.419%
2026-03-23	8.6500	8.8500	8.6000	8.8500	-6.842%	132	291	-72.655%
2026-03-20	9.2200	9.5000	9.2200	9.5000	+7.955%	6	188	-74.526%
2026-03-19	8.0500	8.8000	8.0500	8.8000	+6.667%	2	190	-72.500%
2026-03-17	8.4000	8.4000	8.2500	8.2500	-8.231%	5	188	-70.667%
2026-03-12	9.0000	9.0000	8.9700	8.9900	+9.634%	35	188	-73.081%
2026-03-11	8.2000	8.2000	8.2000	8.2000	-3.529%	15	170	-70.488%
2026-03-10	8.5000	8.5000	8.5000	8.5000	-2.299%	1	157	-71.529%
2026-03-09	8.8200	8.8200	8.7000	8.7000	+1.636%	8	157	-72.184%
2026-03-06	8.9500	8.9500	8.5600	8.5600	+5.289%	6	156	-71.729%
2026-03-04	8.1300	8.1300	8.1300	8.1300	-8.652%	1	155	-70.234%
2026-03-03	8.9000	8.9000	8.9000	8.9000	+4.583%	10	155	-72.809%
2026-03-02	9.1000	9.1000	8.5100	8.5100	-7.096%	4	155	-71.563%
2026-02-27	9.1600	9.1600	9.1600	9.1600	-8.400%	10	154	-73.581%
2026-02-23	9.4000	10.0000	9.4000	10.0000	+10.865%	5	149	-75.800%
2026-02-20	9.0200	9.0200	9.0200	9.0200	-7.010%	3	145	-73.171%
2026-02-19	9.6000	9.7000	9.5000	9.7000	+7.898%	9	147	-75.052%
2026-02-18	9.2000	9.3600	8.9900	8.9900	-1.317%	9	146	-73.081%
2026-02-11	8.7500	9.1100	8.7500	9.1100	+8.971%	3	138	-73.436%
2026-02-06	8.3600	8.3600	8.3600	8.3600	-11.534%	1	136	-71.053%
2026-02-05	8.8800	9.7000	8.8800	9.4500	+9.884%	8	136	-74.392%
2026-02-04	8.6000	8.6000	8.6000	8.6000	+20.280%	14	129	-71.860%
2026-02-03	7.1400	7.2200	7.1400	7.1500	+5.147%	9	120	-66.154%
2026-02-02	6.4000	6.8000	6.4000	6.8000	+44.681%	104	115	-64.412%
2026-01-26	4.7000	4.7000	4.7000	4.7000	-1.053%	1	21	-48.511%
2026-01-16	4.6500	4.7500	4.6500	4.7500	+17.284%	12	10	-49.053%
2026-01-14	4.0500	4.0500	4.0500	4.0500	-4.706%	1	10	-40.247%
2026-01-12	4.2500	4.2500	4.2500	4.2500	-3.409%	1	9	-43.059%
2026-01-05	4.4000	4.4000	4.4000	4.4000	-11.111%	1	9	-45.000%
2025-12-18	4.9500	4.9500	4.9500	4.9500	+3.125%	3	9	-51.111%
2025-12-11	4.8000	4.8000	4.8000	4.8000	+6.667%	1	7	-49.583%
2025-12-05	4.5000	4.5000	4.5000	4.5000	-8.722%	1	6	-46.222%
2025-12-02	4.9300	4.9300	4.9300	4.9300	-6.274%	10	5	-50.913%
2025-12-01	5.2600	5.2600	5.2600	5.2600	+7.347%	5	10	-53.992%
2025-11-28	4.9000	4.9000	4.9000	4.9000	0.000%	5	5	-50.612%