Dark

HOOD20270319P75
HOOD Mar 19 2027 75.00 Put (HOOD270319P00075000)
option OPRA

EOD

Aug 20, 2026

7.30-2.926%(-0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.6000	7.6000	7.3000	7.3000	-2.926%	2	1,695	0.000%
2026-08-19	7.9000	7.9000	7.1100	7.5200	-6.000%	26	1,693	-2.926%
2026-08-18	8.1500	8.1500	8.0000	8.0000	+5.541%	3	1,686	-8.750%
2026-08-17	7.5000	7.5800	7.4500	7.5800	+1.067%	13	1,685	-3.694%
2026-08-14	7.5000	7.5000	7.5000	7.5000	+0.671%	20	1,695	-2.667%
2026-08-13	7.5200	7.5200	7.4000	7.4500	-13.372%	15	1,675	-2.013%
2026-08-12	8.0000	8.6000	8.0000	8.6000	-3.371%	7	1,674	-15.116%
2026-08-11	8.9900	8.9900	8.9000	8.9000	-1.657%	7	1,679	-17.978%
2026-08-10	9.2000	9.2000	9.0500	9.0500	-1.630%	61	1,675	-19.337%
2026-08-07	9.4500	9.4500	9.1500	9.2000	-4.959%	18	1,615	-20.652%
2026-08-05	10.0500	10.0500	9.6800	9.6800	+0.833%	27	1,609	-24.587%
2026-08-04	9.6000	9.6000	9.6000	9.6000	-12.727%	7	1,635	-23.958%
2026-08-03	11.0000	11.0000	11.0000	11.0000	-8.714%	3	1,628	-33.636%
2026-07-31	12.2100	12.2100	12.0000	12.0500	+4.601%	166	1,628	-39.419%
2026-07-30	11.6000	11.6000	11.5200	11.5200	+2.674%	2	1,463	-36.632%
2026-07-29	11.2800	11.2800	10.9500	11.2200	-1.837%	7	1,463	-34.938%
2026-07-28	11.4300	11.4300	11.4300	11.4300	+7.830%	1	1,461	-36.133%
2026-07-24	10.6000	10.6000	10.6000	10.6000	+12.886%	2	1,460	-31.132%
2026-07-23	9.5500	9.5500	9.1100	9.3900	+5.269%	11	1,460	-22.258%
2026-07-22	8.9200	8.9200	8.9200	8.9200	+3.121%	1	1,452	-18.161%
2026-07-21	8.9500	8.9500	8.6500	8.6500	-12.626%	20	1,452	-15.607%
2026-07-17	9.7400	9.9000	9.5000	9.9000	+17.160%	12	1,441	-26.263%
2026-07-16	7.5000	8.4500	7.5000	8.4500	+13.423%	105	1,429	-13.609%
2026-07-15	7.4500	7.4500	7.4500	7.4500	-7.107%	1	1,432	-2.013%
2026-07-13	7.6500	8.0200	7.6500	8.0200	+4.837%	41	1,433	-8.978%
2026-07-10	7.6500	7.6500	7.6500	7.6500	-4.375%	1	1,453	-4.575%
2026-07-08	7.9000	8.1000	7.8200	8.0000	+8.108%	54	1,452	-8.750%
2026-07-07	7.6300	7.6400	7.4000	7.4000	+0.680%	14	1,458	-1.351%
2026-07-06	7.9000	7.9000	7.3500	7.3500	-6.130%	12	1,460	-0.680%
2026-07-02	7.9300	7.9300	7.8300	7.8300	-12.318%	2	1,472	-6.769%
2026-07-01	8.9300	8.9300	8.9300	8.9300	-7.173%	1	1,472	-18.253%
2026-06-30	9.6200	9.6200	9.6200	9.6200	-10.345%	4	1,471	-24.116%
2026-06-26	10.7300	10.7300	10.7300	10.7300	-0.093%	1	1,471	-31.966%
2026-06-25	11.0000	11.0000	10.7400	10.7400	+1.801%	16	1,471	-32.030%
2026-06-24	9.8500	10.5500	9.7500	10.5500	+16.446%	22	1,485	-30.806%
2026-06-23	8.9000	9.0600	8.8500	9.0600	+5.104%	8	1,476	-19.426%
2026-06-22	8.2000	8.6200	8.2000	8.6200	-4.222%	21	1,473	-15.313%
2026-06-17	10.0000	10.0000	8.6000	9.0000	-12.281%	28	1,458	-18.889%
2026-06-15	10.7600	10.7600	10.2600	10.2600	-17.258%	2	1,458	-28.850%
2026-06-12	12.8500	12.8500	12.4000	12.4000	-4.615%	4	1,457	-41.129%
2026-06-11	13.0000	13.0000	13.0000	13.0000	+1.167%	2	1,461	-43.846%
2026-06-10	13.6500	13.6500	12.8000	12.8500	-17.363%	14	1,461	-43.191%
2026-06-09	15.5500	15.5500	15.5500	15.5500	+8.362%	1	1,473	-53.055%
2026-06-08	14.3500	14.3500	14.3500	14.3500	-8.424%	1	1,473	-49.129%
2026-06-05	14.7500	15.6700	14.7500	15.6700	+9.580%	2	1,474	-53.414%
2026-06-03	14.3000	14.3000	14.3000	14.3000	+8.745%	10	1,476	-48.951%
2026-06-02	13.6500	13.6500	13.1500	13.1500	+5.622%	53	1,466	-44.487%
2026-06-01	13.3800	13.5000	12.4500	12.4500	+3.063%	5	1,433	-41.365%
2026-05-29	12.0800	12.0800	12.0800	12.0800	-11.372%	2	1,434	-39.570%
2026-05-28	15.9500	15.9500	13.6300	13.6300	-12.628%	320	1,432	-46.442%
2026-05-27	15.6000	15.6000	15.6000	15.6000	-1.141%	1	1,193	-53.205%
2026-05-21	15.7800	15.7800	15.7800	15.7800	-1.988%	5	1,193	-53.739%
2026-05-19	16.1000	16.1000	16.1000	16.1000	+11.806%	2	1,193	-54.658%
2026-05-14	15.0500	15.0500	14.4000	14.4000	-4.128%	3	1,186	-49.306%
2026-05-11	15.0000	15.0200	14.8000	15.0200	-4.877%	4	1,183	-51.398%
2026-05-08	16.4800	16.4800	15.7900	15.7900	+1.543%	5	1,181	-53.768%
2026-05-06	15.5500	15.5500	15.5500	15.5500	-2.813%	1	1,180	-53.055%
2026-05-05	15.7400	16.0000	15.7400	16.0000	0.000%	6	1,180	-54.375%
2026-05-04	16.0000	16.0000	16.0000	16.0000	-4.421%	1	1,176	-54.375%
2026-05-01	16.8300	16.8300	16.5000	16.7400	-8.674%	20	1,176	-56.392%
2026-04-29	18.4800	18.6100	18.3300	18.3300	+22.363%	5	1,176	-60.175%
2026-04-28	14.9800	14.9800	14.9800	14.9800	+4.463%	1	1,173	-51.268%
2026-04-24	14.1300	14.7900	14.1300	14.3400	+3.538%	15	1,174	-49.093%
2026-04-21	13.1600	13.8500	13.1600	13.8500	+9.921%	15	1,172	-47.292%
2026-04-20	13.3300	13.3300	12.6000	12.6000	-1.946%	5	1,172	-42.063%
2026-04-17	12.8500	12.8500	12.8500	12.8500	-11.196%	1	1,170	-43.191%
2026-04-16	14.0100	14.5300	13.8500	14.4700	+1.473%	10	1,170	-49.551%
2026-04-15	15.0600	15.0600	14.1600	14.2600	-13.576%	23	1,169	-48.808%
2026-04-14	16.2400	16.5000	16.2400	16.5000	-14.508%	9	1,160	-55.758%
2026-04-13	19.0500	19.3000	19.0500	19.3000	-1.026%	2	1,151	-62.176%
2026-04-10	19.5000	19.5000	19.5000	19.5000	+4.000%	9	1,150	-62.564%
2026-04-09	19.0000	19.0000	18.7500	18.7500	+4.515%	60	1,141	-61.067%
2026-04-08	17.1200	17.9400	17.1200	17.9400	-12.913%	2	1,133	-59.309%
2026-04-07	20.6000	20.6000	20.6000	20.6000	+1.478%	7	1,133	-64.563%
2026-04-02	20.3000	20.4000	20.1500	20.3000	+3.308%	126	1,107	-64.039%
2026-04-01	19.6000	19.6500	19.6000	19.6500	-9.447%	14	1,107	-62.850%
2026-03-31	21.7000	21.7000	21.7000	21.7000	-3.341%	2	1,121	-66.359%
2026-03-30	21.6500	22.4500	21.2500	22.4500	+3.935%	89	1,123	-67.483%
2026-03-27	21.3300	21.6000	21.1000	21.6000	+13.684%	68	1,044	-66.204%
2026-03-26	19.0000	19.0000	19.0000	19.0000	+3.317%	1	1,050	-61.579%
2026-03-25	18.1000	18.3900	18.1000	18.3900	-7.588%	6	1,049	-60.305%
2026-03-24	19.4000	20.0200	19.3700	19.9000	+8.093%	29	1,043	-63.317%
2026-03-23	18.4100	18.4100	18.4100	18.4100	-5.347%	1	1,016	-60.348%
2026-03-20	19.2100	19.4500	18.9300	19.4500	+11.270%	7	1,017	-62.468%
2026-03-18	17.8000	17.8000	17.4800	17.4800	+1.924%	6	1,014	-58.238%
2026-03-17	17.6900	17.6900	17.1500	17.1500	-7.547%	38	1,008	-57.434%
2026-03-16	18.7900	18.7900	18.4700	18.5500	-3.436%	70	970	-60.647%
2026-03-13	18.5000	19.2100	18.5000	19.2100	+8.654%	3	903	-61.999%
2026-03-11	17.6800	17.6800	17.6800	17.6800	+2.197%	1	902	-58.710%
2026-03-10	16.9500	17.7200	16.9500	17.3000	-1.425%	3	901	-57.803%
2026-03-05	17.6600	17.6600	17.5500	17.5500	+4.464%	7	910	-58.405%
2026-03-04	16.8000	16.8000	16.8000	16.8000	-5.618%	10	910	-56.548%
2026-03-02	17.5500	17.9900	17.5500	17.8000	-4.813%	21	914	-58.989%
2026-02-27	18.5500	18.8500	18.4500	18.7000	+7.163%	78	912	-60.963%
2026-02-26	17.4500	17.4500	17.4500	17.4500	-1.412%	10	840	-58.166%
2026-02-25	18.9500	18.9500	17.7000	17.7000	-9.231%	4	828	-58.757%
2026-02-24	20.2900	20.2900	19.5000	19.5000	+2.848%	54	828	-62.564%
2026-02-20	18.8500	19.0300	18.8500	18.9600	-2.769%	5	774	-61.498%
2026-02-19	19.4400	19.5500	19.4200	19.5000	+0.103%	17	769	-62.564%
2026-02-18	19.0000	19.4800	19.0000	19.4800	-1.417%	7	752	-62.526%
2026-02-17	20.0000	20.0000	19.7600	19.7600	+3.239%	2	747	-63.057%
2026-02-13	20.4000	20.4000	19.0000	19.1400	-6.861%	4	748	-61.860%
2026-02-12	20.1000	20.9400	19.6800	20.5500	+8.158%	12	748	-64.477%
2026-02-11	18.7800	19.0000	18.5300	19.0000	+21.951%	10	743	-61.579%
2026-02-10	15.5800	15.5800	15.5800	15.5800	+0.516%	1	738	-53.145%
2026-02-09	15.4100	15.5000	15.4100	15.5000	-9.988%	26	737	-52.903%
2026-02-06	18.2000	18.2000	17.2200	17.2200	-11.237%	2	711	-57.607%
2026-02-05	18.8500	19.9500	18.8500	19.4000	+10.165%	11	711	-62.371%
2026-02-04	16.5000	17.6100	16.5000	17.6100	+20.865%	3	700	-58.546%
2026-02-02	13.4000	14.5900	13.4000	14.5700	+44.257%	7	699	-49.897%
2026-01-28	10.1000	10.1000	10.1000	10.1000	-11.013%	1	695	-27.723%
2026-01-20	11.3500	11.3500	11.3500	11.3500	+6.075%	1	694	-35.683%
2026-01-16	10.6800	10.7000	10.6800	10.7000	+10.537%	3	692	-31.776%
2026-01-06	9.4500	9.6800	9.4500	9.6800	+0.728%	60	692	-24.587%
2026-01-05	9.6100	9.6100	9.6100	9.6100	-7.596%	5	754	-24.037%
2026-01-02	10.4000	10.4000	10.4000	10.4000	+6.996%	5	754	-29.808%
2025-12-26	9.7200	9.7200	9.7200	9.7200	-0.613%	50	759	-24.897%
2025-12-23	10.1000	10.1000	9.7800	9.7800	-2.102%	2	809	-25.358%
2025-12-19	9.9700	9.9900	9.9700	9.9900	-7.586%	20	809	-26.927%
2025-12-18	10.4500	10.8300	10.3000	10.8100	-1.548%	14	789	-32.470%
2025-12-17	10.5500	10.9800	10.4200	10.9800	+17.058%	37	775	-33.515%
2025-12-05	9.3700	9.3800	9.3200	9.3800	-13.148%	4	739	-22.175%
2025-12-01	10.8000	10.8000	10.8000	10.8000	-14.625%	3	739	-32.407%
2025-11-24	12.5500	12.6500	12.5500	12.6500	-12.153%	260	736	-42.292%
2025-11-21	14.4000	14.4500	14.4000	14.4000	+18.812%	21	552	-49.306%
2025-11-19	12.1200	12.1200	12.1200	12.1200	+7.733%	50	531	-39.769%
2025-11-07	11.2000	11.2500	11.2000	11.2500	+22.951%	301	481	-35.111%
2025-11-05	9.1500	9.1500	9.1500	9.1500	-0.543%	100	183	-20.219%
2025-10-31	8.8000	9.2000	8.8000	9.2000	+0.988%	79	83	-20.652%
2025-10-29	8.9600	9.1100	8.9600	9.1100	+2.938%	2	6	-19.868%
2025-10-28	8.8000	8.9500	8.8000	8.8500	-10.606%	3	6	-17.514%
2025-10-16	10.0500	10.0500	9.9000	9.9000	0.000%	7	7	-26.263%