Dark

HOOD20270319P70
HOOD Mar 19 2027 70.00 Put (HOOD270319P00070000)
option OPRA

EOD

Aug 20, 2026

6.13+3.898%(+0.23)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.1000	6.1700	5.1000	6.1300	+3.898%	14	1,223	0.000%
2026-08-19	5.6100	5.9900	5.6100	5.9000	-4.839%	19	1,223	+3.898%
2026-08-18	6.2600	6.2600	6.2000	6.2000	+6.713%	2	1,222	-1.129%
2026-08-17	5.9000	5.9000	5.8100	5.8100	-1.525%	14	1,220	+5.508%
2026-08-14	6.1000	6.1300	5.9000	5.9000	0.000%	8	1,220	+3.898%
2026-08-13	5.9000	5.9000	5.9000	5.9000	-11.940%	1	1,219	+3.898%
2026-08-12	6.8600	6.8600	6.7000	6.7000	-4.965%	3	1,219	-8.507%
2026-08-11	7.0500	7.0500	6.9800	7.0500	-0.983%	19	1,216	-13.050%
2026-08-10	7.2000	7.2400	7.1200	7.1200	-3.261%	15	1,217	-13.904%
2026-08-07	7.3600	7.3600	7.1600	7.3600	-8.000%	14	1,205	-16.712%
2026-08-06	8.4700	8.4700	7.8000	8.0000	+3.359%	119	1,215	-23.375%
2026-08-05	7.6500	7.7400	7.6500	7.7400	-4.444%	9	1,109	-20.801%
2026-08-04	8.1000	8.1000	8.1000	8.1000	-8.989%	10	1,101	-24.321%
2026-08-03	8.9000	8.9000	8.9000	8.9000	-4.813%	1	1,091	-31.124%
2026-07-31	9.4000	10.1000	9.3500	9.3500	0.000%	25	1,090	-34.439%
2026-07-30	9.5100	9.5600	9.3500	9.3500	+1.300%	7	1,098	-34.439%
2026-07-29	9.0700	9.3500	9.0700	9.2300	+5.006%	3	1,091	-33.586%
2026-07-24	8.5000	8.8000	8.5000	8.7900	+10.985%	4	1,089	-30.262%
2026-07-23	7.6700	7.9200	7.6700	7.9200	+22.411%	6	1,088	-22.601%
2026-07-13	6.4000	6.4700	6.3500	6.4700	+15.536%	67	1,094	-5.255%
2026-07-10	5.6000	5.6000	5.6000	5.6000	-7.438%	5	1,121	+9.464%
2026-07-09	6.0000	6.0500	6.0000	6.0500	-8.333%	8	1,124	+1.322%
2026-07-08	6.5500	6.6000	6.5500	6.6000	+10.000%	12	1,127	-7.121%
2026-07-07	6.0000	6.0000	6.0000	6.0000	+1.523%	10	1,135	+2.167%
2026-07-06	6.3000	6.3000	5.9000	5.9100	-8.655%	15	1,145	+3.723%
2026-07-02	6.1200	6.5000	5.8300	6.4700	-7.571%	5	1,141	-5.255%
2026-07-01	7.2500	7.3500	7.0000	7.0000	-11.839%	14	1,141	-12.429%
2026-06-30	7.9400	7.9400	7.9400	7.9400	-0.750%	10	1,135	-22.796%
2026-06-29	8.0000	8.0000	8.0000	8.0000	-10.814%	1	1,130	-23.375%
2026-06-26	8.9700	8.9700	8.9700	8.9700	+0.787%	10	1,130	-31.661%
2026-06-25	9.0500	9.0500	8.9000	8.9000	+6.971%	3	1,124	-31.124%
2026-06-24	8.3200	8.3200	8.3200	8.3200	+11.978%	1	1,125	-26.322%
2026-06-23	7.3500	7.4300	7.3500	7.4300	+13.435%	27	1,125	-17.497%
2026-06-22	6.6000	6.6000	6.5500	6.5500	-10.274%	2	1,129	-6.412%
2026-06-18	7.2500	7.5000	7.1200	7.3000	-3.311%	84	1,190	-16.027%
2026-06-17	7.9500	7.9500	7.0000	7.5500	-11.593%	62	1,190	-18.808%
2026-06-16	8.5400	8.5400	8.5400	8.5400	+1.185%	1	1,190	-28.220%
2026-06-15	8.6600	8.8600	8.4400	8.4400	-17.659%	21	1,191	-27.370%
2026-06-12	10.1500	10.2500	10.1500	10.2500	-4.116%	21	1,198	-40.195%
2026-06-11	11.2600	11.3000	10.6900	10.6900	-3.433%	5	1,219	-42.657%
2026-06-10	10.6000	11.2600	10.6000	11.0700	-15.496%	267	1,222	-44.625%
2026-06-09	12.0100	13.1000	12.0000	13.1000	+7.377%	3	1,145	-53.206%
2026-06-05	12.0000	12.2000	11.8500	12.2000	+2.263%	3	1,146	-49.754%
2026-06-04	11.9300	11.9300	11.9300	11.9300	-1.891%	10	1,146	-48.617%
2026-06-03	12.0800	12.1600	12.0800	12.1600	+10.045%	3	1,146	-49.589%
2026-06-02	11.0500	11.0500	11.0500	11.0500	+0.455%	2	1,144	-44.525%
2026-06-01	11.0000	11.0000	11.0000	11.0000	+12.245%	1	1,146	-44.273%
2026-05-29	10.7600	10.7600	9.8000	9.8000	-14.560%	6	1,146	-37.449%
2026-05-28	12.1800	12.1800	11.4700	11.4700	-11.429%	9	1,148	-46.556%
2026-05-27	12.9500	12.9500	12.9500	12.9500	-9.756%	1	1,150	-52.664%
2026-05-22	14.3500	14.3500	14.3500	14.3500	+8.712%	1	1,150	-57.282%
2026-05-21	13.2900	13.2900	13.2000	13.2000	-8.966%	7	1,151	-53.561%
2026-05-19	14.5000	14.5000	14.5000	14.5000	+19.835%	10	1,151	-57.724%
2026-05-14	12.1000	12.1000	12.1000	12.1000	-6.923%	3	1,154	-49.339%
2026-05-13	13.2600	13.2600	13.0000	13.0000	+3.586%	2	1,153	-52.846%
2026-05-12	12.5500	12.5500	12.5500	12.5500	+2.116%	2	1,153	-51.155%
2026-05-11	12.5000	12.6500	12.0300	12.2900	-10.292%	122	1,153	-50.122%
2026-05-08	13.7000	13.7000	13.7000	13.7000	+4.580%	1	1,081	-55.255%
2026-05-07	13.0900	13.1000	13.0900	13.1000	+2.745%	2	1,082	-53.206%
2026-05-06	13.1500	13.1500	12.7500	12.7500	-3.042%	11	1,083	-51.922%
2026-05-05	12.9400	13.1500	12.9400	13.1500	-1.498%	6	1,077	-53.384%
2026-05-04	13.4400	13.4400	13.0000	13.3500	-4.915%	3	1,077	-54.082%
2026-05-01	13.9000	14.0400	13.8300	14.0400	-3.770%	23	1,080	-56.339%
2026-04-30	14.8000	15.1800	14.4000	14.5900	-7.950%	63	1,080	-57.985%
2026-04-29	14.9600	15.9500	14.9600	15.8500	+30.345%	113	1,047	-61.325%
2026-04-27	11.7700	12.1600	11.7700	12.1600	-1.379%	3	1,004	-49.589%
2026-04-24	12.1200	12.3300	12.1200	12.3300	+1.148%	2	1,001	-50.284%
2026-04-23	11.8000	12.2200	11.8000	12.1900	+10.818%	6	1,000	-49.713%
2026-04-22	11.2600	11.2600	11.0000	11.0000	-4.431%	32	995	-44.273%
2026-04-21	11.0600	11.5100	11.0600	11.5100	+5.888%	41	1,012	-46.742%
2026-04-20	11.3000	11.3000	10.8700	10.8700	+2.644%	63	994	-43.606%
2026-04-17	11.6200	11.6200	10.4500	10.5900	-11.750%	12	1,015	-42.115%
2026-04-16	11.4100	12.4500	11.4100	12.0000	-2.200%	7	1,021	-48.917%
2026-04-15	13.3200	13.3600	11.9200	12.2700	-10.893%	21	1,023	-50.041%
2026-04-14	13.9700	13.9700	13.7600	13.7700	-16.596%	12	1,021	-55.483%
2026-04-13	16.5100	16.5100	16.5100	16.5100	-2.711%	1	1,023	-62.871%
2026-04-10	16.5000	17.0000	16.5000	16.9700	+4.431%	73	1,022	-63.877%
2026-04-09	16.4000	17.0000	15.2000	16.2500	+4.839%	135	953	-62.277%
2026-04-08	14.2700	15.5000	14.2700	15.5000	-8.555%	3	936	-60.452%
2026-04-07	17.5100	17.7900	16.9500	16.9500	+2.417%	28	934	-63.835%
2026-04-06	16.6300	16.6300	16.5500	16.5500	-5.429%	3	907	-62.961%
2026-04-02	17.7500	17.7500	17.5000	17.5000	+3.428%	3	904	-64.971%
2026-04-01	17.0500	17.1000	16.5500	16.9200	-2.647%	124	904	-63.771%
2026-03-31	18.4000	18.4000	17.3800	17.3800	-10.643%	101	982	-64.730%
2026-03-30	18.4500	19.4500	18.0000	19.4500	+4.852%	199	886	-68.483%
2026-03-27	18.3000	18.6000	18.0000	18.5500	+12.085%	132	762	-66.954%
2026-03-26	16.5500	16.5500	16.5500	16.5500	+0.060%	1	661	-62.961%
2026-03-24	16.6500	17.0500	16.5000	16.5400	+5.687%	108	661	-62.938%
2026-03-23	16.1500	16.1500	15.6500	15.6500	-6.567%	2	582	-60.831%
2026-03-20	16.0800	16.8500	16.0800	16.7500	+4.557%	13	582	-63.403%
2026-03-19	16.0200	16.0200	16.0200	16.0200	+10.103%	2	575	-61.735%
2026-03-17	15.2400	15.2400	14.5500	14.5500	-7.325%	5	575	-57.869%
2026-03-16	16.0000	16.0000	15.7000	15.7000	-4.268%	72	571	-60.955%
2026-03-13	15.5000	16.4000	15.5000	16.4000	+4.127%	12	500	-62.622%
2026-03-12	15.6300	15.7500	15.6300	15.7500	+1.613%	101	499	-61.079%
2026-03-11	14.9500	15.5000	14.9500	15.5000	+5.442%	11	547	-60.452%
2026-03-10	14.7000	14.7000	14.7000	14.7000	-5.161%	10	538	-58.299%
2026-03-09	15.6500	15.6500	15.5000	15.5000	+0.977%	3	533	-60.452%
2026-03-06	15.8000	15.8000	15.3500	15.3500	+5.137%	7	530	-60.065%
2026-03-05	14.4000	14.6000	14.0100	14.6000	+2.962%	9	523	-58.014%
2026-03-04	14.2400	14.8000	14.1000	14.1800	-14.578%	213	518	-56.770%
2026-03-03	16.6000	16.6000	16.6000	16.6000	+9.934%	5	445	-63.072%
2026-03-02	16.0800	16.0800	15.1000	15.1000	-0.330%	3	440	-59.404%
2026-02-26	15.1500	15.1500	15.1500	15.1500	-7.055%	1	443	-59.538%
2026-02-25	16.3000	16.3000	16.3000	16.3000	-2.395%	1	441	-62.393%
2026-02-24	18.0000	18.0000	16.6000	16.7000	+4.899%	43	441	-63.293%
2026-02-20	15.4000	15.9200	15.4000	15.9200	-5.238%	10	405	-61.495%
2026-02-19	16.8000	16.8000	16.8000	16.8000	+2.815%	9	397	-63.512%
2026-02-17	16.5300	16.5300	16.3400	16.3400	-1.685%	9	390	-62.485%
2026-02-13	17.3500	17.3500	16.2300	16.6200	-7.667%	18	380	-63.117%
2026-02-12	16.4200	18.0500	16.4200	18.0000	+16.129%	6	380	-65.944%
2026-02-11	15.8300	16.3500	15.2000	15.5000	+13.971%	21	375	-60.452%
2026-02-10	13.6000	13.6000	13.6000	13.6000	-7.797%	8	366	-54.926%
2026-02-06	16.1200	16.1200	14.6000	14.7500	-14.094%	22	363	-58.441%
2026-02-05	15.8000	17.3600	15.8000	17.1700	+9.712%	11	364	-64.298%
2026-02-04	14.8500	15.7600	14.8500	15.6500	+17.492%	20	358	-60.831%
2026-02-03	13.3400	13.3400	13.3200	13.3200	+5.882%	37	340	-53.979%
2026-02-02	11.9800	12.5800	11.8200	12.5800	+25.174%	11	304	-51.272%
2026-01-30	10.0500	10.0500	10.0500	10.0500	+1.824%	50	303	-39.005%
2026-01-29	9.8700	9.8700	9.8700	9.8700	+7.050%	2	253	-37.893%
2026-01-28	9.2200	9.2200	9.2200	9.2200	+2.104%	1	251	-33.514%
2026-01-21	9.0300	9.0300	9.0300	9.0300	-4.140%	5	251	-32.115%
2026-01-20	9.1500	9.4500	9.1500	9.4200	+7.289%	4	246	-34.926%
2026-01-16	9.0000	9.0000	8.7800	8.7800	+13.290%	3	241	-30.182%
2026-01-13	7.8500	7.8500	7.7500	7.7500	-1.274%	2	241	-20.903%
2026-01-12	7.8500	7.8500	7.8500	7.8500	-5.422%	2	240	-21.911%
2026-01-09	8.3000	8.3000	8.3000	8.3000	+5.732%	2	239	-26.145%
2026-01-05	7.8500	7.8500	7.8500	7.8500	-10.286%	1	239	-21.911%
2026-01-02	8.7500	8.7700	8.7500	8.7500	+9.375%	200	239	-29.943%
2025-12-04	8.0000	8.0000	8.0000	8.0000	-15.164%	1	39	-23.375%
2025-12-01	9.6800	9.6800	9.4300	9.4300	-14.661%	2	39	-34.995%
2025-11-17	11.0500	11.0500	11.0500	11.0500	+9.298%	2	38	-44.525%
2025-11-13	10.1100	10.1100	10.1100	10.1100	+18.941%	1	36	-39.367%
2025-11-10	8.5000	8.5000	8.5000	8.5000	-7.609%	15	36	-27.882%
2025-11-06	9.2000	9.2000	9.2000	9.2000	+13.721%	1	21	-33.370%
2025-11-03	8.0900	8.0900	8.0900	8.0900	+3.718%	1	20	-24.227%
2025-10-31	7.4800	7.8000	7.4800	7.8000	+2.094%	12	20	-21.410%
2025-10-28	7.5300	7.6400	7.5300	7.6400	-21.237%	2	9	-19.764%
2025-10-22	9.7000	9.7000	9.7000	9.7000	+39.568%	5	8	-36.804%
2025-10-10	6.9500	6.9500	6.9500	6.9500	-5.442%	2	3	-11.799%
2025-10-08	7.3500	7.3500	7.3500	7.3500	+0.685%	2	3	-16.599%
2025-10-02	7.3000	7.3000	7.3000	7.3000	-6.410%	1	1	-16.027%
2025-09-30	7.8000	7.8000	7.8000	7.8000	0.000%	1	1	-21.410%