Dark

HOOD20270319P60
HOOD Mar 19 2027 60.00 Put (HOOD270319P00060000)
option OPRA

EOD

Aug 20, 2026

3.45+5.183%(+0.17)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.3500	3.5000	3.2000	3.4500	+5.183%	135	1,239	0.000%
2026-08-19	3.4500	3.4500	3.2700	3.2800	-0.906%	78	1,133	+5.183%
2026-08-17	3.5000	3.5000	3.2900	3.3100	+0.303%	3	1,111	+4.230%
2026-08-14	3.3000	3.3000	3.3000	3.3000	+1.538%	5	1,112	+4.545%
2026-08-13	3.0500	3.2500	3.0500	3.2500	-14.248%	2	1,107	+6.154%
2026-08-12	3.7900	3.7900	3.7900	3.7900	-7.561%	80	1,107	-8.971%
2026-08-11	4.2600	4.2600	4.1000	4.1000	-3.529%	2	1,027	-15.854%
2026-08-10	4.3800	4.3800	4.2500	4.2500	-2.746%	3	1,025	-18.824%
2026-08-07	4.5000	4.5000	4.3700	4.3700	-24.655%	4	1,024	-21.053%
2026-07-31	5.7500	6.1700	5.7500	5.8000	+2.655%	182	1,024	-40.517%
2026-07-30	5.8000	5.8500	5.6500	5.6500	-3.419%	7	975	-38.938%
2026-07-29	5.7700	5.8500	5.7700	5.8500	+1.739%	2	968	-41.026%
2026-07-28	5.7500	5.7500	5.7500	5.7500	+5.505%	40	968	-40.000%
2026-07-24	5.4500	5.4500	5.4500	5.4500	+12.371%	1	983	-36.697%
2026-07-23	4.9500	4.9500	4.8500	4.8500	+6.593%	2	982	-28.866%
2026-07-21	4.5500	4.6000	4.5500	4.5500	-9.901%	5	981	-24.176%
2026-07-20	5.1000	5.1100	5.0500	5.0500	-8.015%	5	981	-31.683%
2026-07-17	5.0000	5.4900	5.0000	5.4900	+28.271%	3	978	-37.158%
2026-07-16	4.2800	4.2800	4.2800	4.2800	+13.528%	2	977	-19.393%
2026-07-15	3.8500	3.8500	3.7700	3.7700	-2.584%	11	977	-8.488%
2026-07-14	3.9700	3.9700	3.8700	3.8700	-2.273%	2	977	-10.853%
2026-07-10	3.9600	3.9600	3.9600	3.9600	+4.762%	2	977	-12.879%
2026-07-09	3.8000	3.8000	3.7800	3.7800	0.000%	6	979	-8.730%
2026-07-06	3.9500	3.9500	3.7800	3.7800	-9.569%	4	985	-8.730%
2026-07-02	4.5000	4.5000	3.8500	4.1800	-6.696%	106	993	-17.464%
2026-07-01	4.4800	4.4800	4.4800	4.4800	-11.287%	1	993	-22.991%
2026-06-29	5.0500	5.0500	5.0500	5.0500	-2.885%	1	992	-31.683%
2026-06-26	5.6500	5.6500	5.2000	5.2000	-10.653%	31	993	-33.654%
2026-06-25	5.8000	5.9800	5.5500	5.8200	+9.811%	137	1,023	-40.722%
2026-06-24	5.1500	5.3000	5.0500	5.3000	+10.417%	85	1,004	-34.906%
2026-06-23	4.6500	4.8000	4.6000	4.8000	+5.495%	120	979	-28.125%
2026-06-22	4.5600	4.5600	4.4000	4.5500	+1.111%	148	873	-24.176%
2026-06-18	4.6500	4.8000	4.5000	4.5000	-7.216%	76	799	-23.333%
2026-06-17	5.0000	5.0000	4.3500	4.8500	-11.172%	22	799	-28.866%
2026-06-16	5.5500	6.0000	5.4600	5.4600	-2.500%	18	799	-36.813%
2026-06-15	5.7500	5.9000	5.4900	5.6000	-17.647%	19	802	-38.393%
2026-06-12	6.8600	6.8600	6.8000	6.8000	-6.849%	6	815	-49.265%
2026-06-10	7.6500	7.7400	7.1500	7.3000	-8.291%	82	809	-52.740%
2026-06-08	8.0000	8.0000	7.9600	7.9600	+6.133%	11	761	-56.658%
2026-06-04	7.8800	7.8800	7.5000	7.5000	+11.111%	60	762	-54.000%
2026-06-02	7.2000	7.2000	6.7500	6.7500	+8.000%	51	779	-48.889%
2026-05-29	6.8500	6.8500	6.2500	6.2500	-14.966%	23	783	-44.800%
2026-05-28	8.6000	8.6000	7.3500	7.3500	-12.396%	32	786	-53.061%
2026-05-21	8.3900	8.3900	8.3900	8.3900	-3.006%	1	798	-58.880%
2026-05-20	8.8500	8.8500	8.6500	8.6500	-4.420%	2	798	-60.116%
2026-05-19	8.6000	9.0500	8.6000	9.0500	+3.784%	17	808	-61.878%
2026-05-18	8.7200	8.7200	8.7200	8.7200	+9.686%	1	808	-60.436%
2026-05-14	8.4000	8.4000	7.9500	7.9500	-7.558%	2	808	-56.604%
2026-05-13	8.6500	8.6500	8.6000	8.6000	+7.500%	2	806	-59.884%
2026-05-11	8.0000	8.0000	8.0000	8.0000	-9.091%	10	806	-56.875%
2026-05-07	8.8000	8.8000	8.8000	8.8000	+2.326%	37	796	-60.795%
2026-05-05	8.6000	8.6000	8.6000	8.6000	-4.232%	2	796	-59.884%
2026-05-04	8.9800	8.9800	8.9800	8.9800	-8.367%	3	798	-61.581%
2026-04-30	9.8000	9.8000	9.8000	9.8000	-4.854%	1	800	-64.796%
2026-04-29	9.9000	10.5000	9.9000	10.3000	+22.912%	19	799	-66.505%
2026-04-28	8.3800	8.3800	8.3800	8.3800	+3.457%	1	784	-58.831%
2026-04-27	7.9000	8.1000	7.9000	8.1000	-0.735%	4	785	-57.407%
2026-04-24	8.1200	8.3500	8.1200	8.1600	-0.488%	53	781	-57.721%
2026-04-23	9.1000	9.1000	7.7300	8.2000	+8.753%	14	732	-57.927%
2026-04-22	7.5000	7.6500	7.5000	7.5400	-2.458%	31	724	-54.244%
2026-04-21	7.5600	7.7300	7.3100	7.7300	+7.361%	14	760	-55.369%
2026-04-20	7.2000	7.2000	7.0300	7.2000	+1.408%	5	760	-52.083%
2026-04-17	7.9200	7.9200	6.9800	7.1000	-11.250%	13	762	-51.408%
2026-04-16	8.2500	8.2500	8.0000	8.0000	-1.478%	4	765	-56.875%
2026-04-15	8.9500	8.9500	8.1000	8.1200	-13.617%	67	764	-57.512%
2026-04-14	9.6400	9.6400	8.7000	9.4000	-15.315%	5	792	-63.298%
2026-04-13	11.8700	11.8700	11.0600	11.1000	-4.310%	12	792	-68.919%
2026-04-10	11.4500	11.6000	11.4500	11.6000	+2.023%	402	790	-70.259%
2026-04-09	11.3500	11.3700	11.3500	11.3700	+6.660%	14	429	-69.657%
2026-04-08	9.9300	10.6600	9.7200	10.6600	-9.277%	50	429	-67.636%
2026-04-07	12.2500	12.3800	11.7500	11.7500	+0.427%	17	409	-70.638%
2026-04-06	11.8000	11.8000	11.7000	11.7000	-4.490%	13	400	-70.513%
2026-04-02	12.2500	12.2500	12.2500	12.2500	+6.061%	1	398	-71.837%
2026-04-01	11.9000	11.9000	11.5500	11.5500	-2.941%	251	398	-70.130%
2026-03-31	12.6100	12.6100	11.9000	11.9000	-12.821%	5	567	-71.008%
2026-03-30	12.4500	13.7400	12.4500	13.6500	+4.119%	256	566	-74.725%
2026-03-27	12.4000	13.1100	12.4000	13.1100	+24.857%	22	324	-73.684%
2026-03-25	10.5000	10.5000	10.5000	10.5000	-11.987%	2	317	-67.143%
2026-03-24	11.4800	11.9300	11.4800	11.9300	+10.361%	25	315	-71.081%
2026-03-23	10.6500	10.8100	10.6500	10.8100	-8.000%	3	311	-68.085%
2026-03-20	11.3500	11.7500	11.3100	11.7500	+5.856%	23	312	-70.638%
2026-03-19	11.1000	11.1000	11.1000	11.1000	+6.526%	2	309	-68.919%
2026-03-18	10.3800	10.4600	10.3800	10.4200	+3.168%	5	309	-66.891%
2026-03-17	10.2800	10.2800	10.1000	10.1000	-6.654%	2	305	-65.842%
2026-03-16	11.0000	11.5000	10.8200	10.8200	-5.667%	7	304	-68.115%
2026-03-13	11.2000	11.6000	11.1800	11.4700	+6.007%	13	299	-69.922%
2026-03-12	10.8200	10.8200	10.8200	10.8200	+4.038%	1	288	-68.115%
2026-03-10	10.6000	10.6000	10.4000	10.4000	-3.704%	11	288	-66.827%
2026-03-09	10.9100	10.9100	10.8000	10.8000	+4.348%	7	298	-68.056%
2026-03-06	10.5500	10.5500	10.3500	10.3500	-0.481%	4	291	-66.667%
2026-03-05	10.4000	10.4000	10.4000	10.4000	+3.483%	5	288	-66.827%
2026-03-04	9.8500	10.0500	9.8500	10.0500	-8.636%	6	283	-65.672%
2026-03-03	11.0000	11.0000	11.0000	11.0000	+5.769%	4	277	-68.636%
2026-03-02	10.4500	10.4700	10.4000	10.4000	-3.075%	17	273	-66.827%
2026-02-26	10.7300	10.7300	10.7300	10.7300	-0.186%	2	270	-67.847%
2026-02-25	11.0700	11.0700	10.7500	10.7500	-11.230%	19	261	-67.907%
2026-02-24	12.1200	12.1200	12.1100	12.1100	-1.143%	2	261	-71.511%
2026-02-23	11.1000	12.2500	11.1000	12.2500	+8.120%	3	260	-71.837%
2026-02-20	11.3300	11.3300	11.3300	11.3300	-2.328%	1	260	-69.550%
2026-02-18	11.3800	11.6000	11.3800	11.6000	+0.782%	8	261	-70.259%
2026-02-17	11.5500	11.7000	11.5000	11.5100	+0.087%	4	263	-70.026%
2026-02-13	11.7500	11.7500	11.5000	11.5000	-9.091%	5	258	-70.000%
2026-02-12	11.2000	12.9300	11.2000	12.6500	+15.631%	7	258	-72.727%
2026-02-11	10.8000	11.5000	10.8000	10.9400	+21.286%	43	252	-68.464%
2026-02-09	9.1500	9.1500	9.0200	9.0200	-13.849%	15	213	-61.752%
2026-02-06	10.9500	10.9500	10.4300	10.4700	-14.531%	9	199	-67.049%
2026-02-05	12.0300	12.2500	12.0300	12.2500	+12.903%	6	199	-71.837%
2026-02-04	9.6800	10.8500	9.6800	10.8500	+17.935%	2	200	-68.203%
2026-02-03	9.2000	9.2000	9.2000	9.2000	+7.981%	1	200	-62.500%
2026-02-02	7.5500	8.5300	7.5500	8.5200	+25.664%	115	200	-59.507%
2026-01-30	6.7800	6.7800	6.7800	6.7800	+23.049%	1	89	-49.115%
2026-01-23	5.5100	5.5100	5.5100	5.5100	-8.167%	2	88	-37.387%
2026-01-20	5.9500	6.0000	5.9500	6.0000	+7.143%	3	89	-42.500%
2026-01-16	6.0000	6.2000	5.6000	5.6000	-1.926%	6	83	-38.393%
2026-01-08	5.7100	5.7100	5.7100	5.7100	-3.220%	9	83	-39.580%
2026-01-02	5.9000	5.9000	5.9000	5.9000	+4.425%	1	74	-41.525%
2025-12-26	5.6500	5.6500	5.6500	5.6500	-3.419%	2	74	-38.938%
2025-12-18	5.8500	5.8500	5.8500	5.8500	-7.874%	2	74	-41.026%
2025-12-16	6.3000	6.3500	6.3000	6.3500	-7.299%	36	76	-45.669%
2025-12-15	6.8500	6.8500	6.8500	6.8500	+3.788%	2	58	-49.635%
2025-12-01	6.6000	6.6000	6.6000	6.6000	+10.738%	1	56	-47.727%
2025-11-28	5.9600	5.9600	5.9600	5.9600	-33.778%	1	57	-42.114%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+20.000%	2	56	-61.667%
2025-11-17	7.5000	7.5000	7.5000	7.5000	0.000%	55	55	-54.000%