Dark

HOOD20270319P65
HOOD Mar 19 2027 65.00 Put (HOOD270319P00065000)
option OPRA

EOD

Aug 20, 2026

4.05-10.000%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.0500	4.0500	4.0500	4.0500	-10.000%	1	616	0.000%
2026-08-19	4.6500	4.6500	4.1500	4.5000	-4.255%	59	617	-10.000%
2026-08-18	4.8300	4.9400	4.7000	4.7000	+6.576%	8	583	-13.830%
2026-08-17	4.4500	4.5000	4.4100	4.4100	+0.227%	9	579	-8.163%
2026-08-14	4.6900	4.6900	4.4000	4.4000	-2.222%	3	579	-7.955%
2026-08-13	4.5000	4.5000	4.5000	4.5000	-9.091%	1	581	-10.000%
2026-08-12	5.1500	5.1500	4.9500	4.9500	-11.607%	31	581	-18.182%
2026-08-10	5.6000	5.6000	5.6000	5.6000	-1.754%	6	581	-27.679%
2026-08-07	5.9000	5.9000	5.7000	5.7000	-12.308%	5	582	-28.947%
2026-08-04	6.5000	6.5000	6.5000	6.5000	-19.054%	1	581	-37.692%
2026-07-31	7.9500	8.1500	7.9500	8.0300	+12.308%	5	581	-49.564%
2026-07-30	7.1500	7.1500	7.1500	7.1500	-4.027%	1	577	-43.357%
2026-07-29	7.4500	7.4500	7.4500	7.4500	+3.472%	1	576	-45.638%
2026-07-28	7.6000	7.6000	7.2000	7.2000	+4.499%	4	576	-43.750%
2026-07-27	6.9000	6.9000	6.8900	6.8900	+6.000%	2	575	-41.219%
2026-07-24	6.7100	6.7100	6.5000	6.5000	+1.562%	2	575	-37.692%
2026-07-23	6.4000	6.4000	6.4000	6.4000	+10.155%	2	574	-36.719%
2026-07-22	5.8100	5.8100	5.8100	5.8100	+3.565%	1	574	-30.293%
2026-07-21	5.8500	5.8500	5.6100	5.6100	-12.480%	4	574	-27.807%
2026-07-20	6.4100	6.4100	6.4100	6.4100	-2.879%	1	577	-36.817%
2026-07-17	6.2500	6.6000	6.2500	6.6000	+33.333%	7	576	-38.636%
2026-07-16	4.9500	4.9500	4.9500	4.9500	+0.406%	1	575	-18.182%
2026-07-14	4.9500	4.9500	4.9300	4.9300	-5.192%	2	576	-17.850%
2026-07-13	5.0500	5.2000	5.0500	5.2000	+3.586%	36	577	-22.115%
2026-07-10	5.0200	5.0200	5.0200	5.0200	+4.802%	1	541	-19.323%
2026-07-07	4.8100	4.8100	4.7900	4.7900	+0.630%	16	541	-15.449%
2026-07-06	5.0000	5.0000	4.7600	4.7600	-3.448%	11	557	-14.916%
2026-07-02	5.0300	5.0300	4.8500	4.9300	-17.420%	10	566	-17.850%
2026-07-01	6.0000	6.0000	5.9700	5.9700	-15.078%	5	566	-32.161%
2026-06-26	7.1000	7.1000	7.0300	7.0300	-2.497%	51	567	-42.390%
2026-06-25	7.0000	7.3100	7.0000	7.2100	-2.304%	22	567	-43.828%
2026-06-24	6.4300	7.3800	6.4300	7.3800	+20.000%	17	561	-45.122%
2026-06-23	5.7500	6.1500	5.7500	6.1500	+5.128%	58	562	-34.146%
2026-06-22	5.5100	5.8500	5.1000	5.8500	-0.847%	6	506	-30.769%
2026-06-18	5.9000	5.9000	5.9000	5.9000	+1.724%	71	435	-31.356%
2026-06-17	6.4200	6.4200	5.6000	5.8000	-14.074%	156	435	-30.172%
2026-06-16	6.6500	7.8500	6.6500	6.7500	-3.846%	15	435	-40.000%
2026-06-15	7.0000	7.1500	7.0000	7.0200	-17.412%	74	440	-42.308%
2026-06-11	9.2900	9.2900	8.5000	8.5000	-6.077%	3	425	-52.353%
2026-06-10	9.6800	9.6800	8.6500	9.0500	-13.064%	90	428	-55.249%
2026-06-09	9.6500	10.4100	9.6500	10.4100	-3.163%	2	492	-61.095%
2026-06-05	9.7600	10.7500	9.7600	10.7500	+9.694%	10	493	-62.326%
2026-06-03	9.7000	9.8000	9.7000	9.8000	+15.976%	2	495	-58.673%
2026-06-01	8.5300	8.5300	8.4500	8.4500	+5.757%	2	495	-52.071%
2026-05-29	8.6000	8.6000	7.9900	7.9900	-10.726%	6	497	-49.312%
2026-05-28	11.2000	11.2500	8.9500	8.9500	-18.115%	7	500	-54.749%
2026-05-27	10.9300	10.9300	10.9300	10.9300	-1.973%	1	502	-62.946%
2026-05-22	11.0000	11.2500	11.0000	11.1500	+5.687%	4	501	-63.677%
2026-05-21	10.5500	10.5500	10.5500	10.5500	-4.091%	1	499	-61.611%
2026-05-20	11.1100	11.1100	11.0000	11.0000	0.000%	3	499	-63.182%
2026-05-19	11.2000	11.2000	11.0000	11.0000	+2.804%	2	500	-63.182%
2026-05-18	10.2500	10.8400	10.2500	10.7000	-1.382%	15	500	-62.150%
2026-05-15	10.7000	10.8500	10.7000	10.8500	+9.707%	5	500	-62.673%
2026-05-14	9.8500	9.8900	9.8500	9.8900	+8.681%	3	513	-59.050%
2026-05-12	9.1000	9.1000	9.1000	9.1000	-11.650%	1	512	-55.495%
2026-05-11	10.7000	10.7000	10.3000	10.3000	-6.787%	5	512	-60.680%
2026-05-08	11.2000	11.2000	11.0200	11.0500	+0.455%	4	513	-63.348%
2026-05-07	10.7200	11.0000	10.6500	11.0000	+3.774%	13	511	-63.182%
2026-05-06	10.6000	10.6000	10.6000	10.6000	-1.852%	1	504	-61.792%
2026-05-05	10.8000	10.8000	10.8000	10.8000	-1.639%	1	504	-62.500%
2026-05-04	10.9100	10.9800	10.9100	10.9800	-5.263%	2	504	-63.115%
2026-05-01	11.5900	11.5900	11.5900	11.5900	-8.089%	2	503	-65.056%
2026-04-30	12.6100	12.6100	12.6100	12.6100	-1.638%	10	503	-67.883%
2026-04-29	12.4800	13.2100	12.3500	12.8200	+26.931%	29	498	-68.409%
2026-04-28	10.0800	10.3800	10.0800	10.1000	+0.698%	44	483	-59.901%
2026-04-27	10.0300	10.0300	10.0300	10.0300	+0.300%	14	446	-59.621%
2026-04-23	10.0000	10.0000	10.0000	10.0000	+9.290%	1	460	-59.500%
2026-04-22	9.1500	9.2000	9.0500	9.1500	-2.139%	6	459	-55.738%
2026-04-21	9.0000	9.3500	9.0000	9.3500	+5.650%	7	449	-56.684%
2026-04-20	9.1100	9.1100	8.8500	8.8500	+1.607%	11	449	-54.237%
2026-04-17	9.0500	9.0500	8.6000	8.7100	-12.374%	11	448	-53.502%
2026-04-16	10.0400	10.1000	9.9400	9.9400	+0.709%	3	450	-59.256%
2026-04-15	10.3500	10.3500	9.8700	9.8700	-14.174%	40	451	-58.967%
2026-04-14	12.2200	12.2200	11.2600	11.5000	-13.208%	40	435	-64.783%
2026-04-13	14.3700	14.3700	13.2500	13.2500	-6.228%	3	413	-69.434%
2026-04-10	14.1500	14.1500	14.1300	14.1300	+4.280%	2	412	-71.338%
2026-04-09	13.2500	14.0000	13.1500	13.5500	+6.108%	163	412	-70.111%
2026-04-08	12.0900	12.7700	12.0000	12.7700	-7.127%	6	457	-68.285%
2026-04-06	13.7500	13.7500	13.7500	13.7500	-7.032%	2	451	-70.545%
2026-04-02	15.0700	15.3700	14.7900	14.7900	+4.894%	8	453	-72.617%
2026-04-01	14.1000	14.1000	14.1000	14.1000	-9.325%	1	453	-71.277%
2026-03-31	15.3000	15.5500	15.3000	15.5500	-4.131%	89	454	-73.955%
2026-03-30	15.5300	16.2200	15.4000	16.2200	+4.645%	146	365	-75.031%
2026-03-27	15.0000	15.5000	15.0000	15.5000	+18.321%	14	239	-73.871%
2026-03-25	13.2000	13.2000	12.7000	13.1000	-8.263%	9	247	-69.084%
2026-03-24	13.9000	14.2800	13.9000	14.2800	+8.511%	12	244	-71.639%
2026-03-23	13.1600	13.1600	13.1600	13.1600	-6.000%	2	244	-69.225%
2026-03-20	13.7000	14.0000	13.6700	14.0000	+10.236%	14	245	-71.071%
2026-03-18	12.4500	12.7000	12.4500	12.7000	+1.600%	11	236	-68.110%
2026-03-17	12.5000	12.5000	12.5000	12.5000	-4.580%	2	225	-67.600%
2026-03-13	13.1000	13.1000	13.1000	13.1000	-0.380%	1	225	-69.084%
2026-03-12	13.0500	13.1500	13.0500	13.1500	+3.953%	15	224	-69.202%
2026-03-11	12.6500	12.6500	12.6500	12.6500	+9.052%	5	209	-67.984%
2026-03-05	11.6000	11.6000	11.6000	11.6000	-3.333%	1	204	-65.086%
2026-03-04	12.0000	12.0000	12.0000	12.0000	-8.046%	2	204	-66.250%
2026-03-03	13.0500	13.0500	13.0500	13.0500	+3.984%	3	204	-68.966%
2026-03-02	13.2700	13.2700	12.5500	12.5500	-5.283%	4	204	-67.729%
2026-02-27	13.2500	13.2500	13.2500	13.2500	+5.075%	1	202	-69.434%
2026-02-26	12.6100	12.6100	12.6100	12.6100	-2.925%	1	201	-67.883%
2026-02-25	13.0200	13.0200	12.9900	12.9900	-8.198%	2	199	-68.822%
2026-02-24	15.2000	15.2000	14.1500	14.1500	+3.285%	26	199	-71.378%
2026-02-20	13.7000	13.7000	13.7000	13.7000	-0.364%	2	180	-70.438%
2026-02-18	13.7500	13.7500	13.7500	13.7500	-3.846%	15	178	-70.545%
2026-02-13	14.5000	14.5000	14.2000	14.3000	-6.840%	5	161	-71.678%
2026-02-12	13.5300	15.3500	12.8000	15.3500	+11.313%	44	161	-73.616%
2026-02-11	13.5800	14.0500	13.3500	13.7900	+22.252%	64	129	-70.631%
2026-02-10	11.4300	11.4300	11.2800	11.2800	+2.545%	16	89	-64.096%
2026-02-09	11.8000	11.8000	11.0000	11.0000	-14.063%	12	73	-63.182%
2026-02-06	13.4000	13.4000	12.4000	12.8000	-16.612%	10	66	-68.359%
2026-02-05	13.2200	15.3500	13.2200	15.3500	+18.992%	13	72	-73.616%
2026-02-04	11.9800	13.2700	11.9800	12.9000	+15.179%	27	65	-68.605%
2026-02-03	9.9600	11.2000	9.9600	11.2000	+8.213%	15	73	-63.839%
2026-02-02	9.8000	10.3500	9.8000	10.3500	+28.094%	28	61	-60.870%
2026-01-30	8.0800	8.0800	8.0800	8.0800	+12.378%	1	34	-49.876%
2026-01-16	7.1900	7.1900	7.1900	7.1900	+5.735%	2	31	-43.672%
2026-01-15	6.8000	6.8000	6.8000	6.8000	-9.333%	1	31	-40.441%
2025-12-18	7.5000	7.5000	7.5000	7.5000	0.000%	1	30	-46.000%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-1.316%	3	30	-46.000%
2025-12-16	7.6000	7.6000	7.6000	7.6000	+22.581%	1	30	-46.711%
2025-12-09	6.2000	6.2000	6.2000	6.2000	-6.486%	1	29	-34.677%
2025-12-05	6.6300	6.6300	6.6300	6.6300	-3.493%	1	29	-38.914%
2025-12-03	6.8700	6.8700	6.8700	6.8700	-5.502%	3	28	-41.048%
2025-12-02	7.2700	7.2700	7.2700	7.2700	-2.416%	4	31	-44.292%
2025-11-26	7.4500	7.4500	7.4500	7.4500	-29.048%	1	28	-45.638%
2025-11-21	10.5500	10.5500	10.5000	10.5000	+15.385%	11	28	-61.429%
2025-11-19	9.1000	9.1000	9.1000	9.1000	+3.409%	2	36	-55.495%
2025-11-17	8.8000	8.8000	8.8000	8.8000	+2.326%	2	34	-53.977%
2025-11-13	8.2000	8.6000	8.2000	8.6000	+17.007%	2	32	-52.907%
2025-11-11	7.3500	7.3500	7.3500	7.3500	+1.379%	3	30	-44.898%
2025-11-10	7.2500	7.2500	7.2500	7.2500	-2.027%	4	30	-44.138%
2025-11-06	7.4000	7.4000	7.4000	7.4000	+10.448%	1	26	-45.270%
2025-10-30	6.7000	6.7000	6.7000	6.7000	+2.446%	1	25	-39.552%
2025-10-29	6.4200	6.5400	6.4200	6.5400	+2.188%	2	25	-38.073%
2025-10-28	6.4000	6.4000	6.4000	6.4000	+1.106%	1	24	-36.719%
2025-10-27	6.3300	6.3300	6.3300	6.3300	-1.094%	10	12	-36.019%
2025-10-10	6.4000	6.4000	6.4000	6.4000	0.000%	2	12	-36.719%
2025-10-01	6.4000	6.4000	6.4000	6.4000	0.000%	10	10	-36.719%