Dark

HOOD20270319P80
HOOD Mar 19 2027 80.00 Put (HOOD270319P00080000)
option OPRA

EOD

Aug 20, 2026

9.95+6.303%(+0.59)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.4000	9.9500	8.4000	9.9500	+6.303%	58	3,535	0.000%
2026-08-19	9.8500	9.9000	9.2000	9.3600	-5.930%	337	3,481	+6.303%
2026-08-18	10.0700	10.1200	9.7500	9.9500	+6.989%	27	3,280	0.000%
2026-08-17	9.4000	9.4000	9.3000	9.3000	-2.105%	3	3,257	+6.989%
2026-08-14	9.6000	9.6000	9.4500	9.5000	+1.064%	16	3,255	+4.737%
2026-08-13	9.2500	9.4000	9.1000	9.4000	-5.146%	4	3,255	+5.851%
2026-08-12	10.4900	10.6000	9.9100	9.9100	-9.909%	1,203	3,252	+0.404%
2026-08-11	11.1100	11.1100	11.0000	11.0000	-0.452%	2	2,051	-9.545%
2026-08-10	11.3000	11.3000	11.0500	11.0500	-3.493%	5	2,049	-9.955%
2026-08-07	11.2500	11.5500	11.2500	11.4500	-5.372%	7	2,050	-13.100%
2026-08-05	11.8500	12.1000	11.8500	12.1000	-0.820%	3	2,043	-17.769%
2026-08-04	12.2000	12.2000	12.2000	12.2000	-3.251%	3	2,042	-18.443%
2026-08-03	13.2500	13.2500	12.6000	12.6100	-12.854%	6	2,039	-21.094%
2026-07-31	14.4700	14.4700	14.4700	14.4700	+4.855%	1	2,038	-31.237%
2026-07-30	13.6800	14.1000	13.6800	13.8000	+2.602%	101	2,038	-27.899%
2026-07-29	13.4900	14.0500	13.1000	13.4500	+2.750%	50	1,936	-26.022%
2026-07-28	13.4000	13.8000	12.9000	13.0900	+1.630%	9	1,896	-23.988%
2026-07-27	12.9300	12.9300	12.8800	12.8800	+0.312%	2	1,894	-22.748%
2026-07-24	12.6500	12.8400	12.6000	12.8400	+9.277%	14	1,892	-22.508%
2026-07-21	11.7500	11.7500	11.7500	11.7500	0.000%	1	1,891	-15.319%
2026-07-20	11.4500	11.7900	11.4500	11.7500	+0.171%	187	1,891	-15.319%
2026-07-17	11.7300	11.7300	11.7300	11.7300	+26.129%	1	2,061	-15.175%
2026-07-16	9.3000	9.3000	9.3000	9.3000	+3.333%	3	2,062	+6.989%
2026-07-15	9.0400	9.0400	9.0000	9.0000	-5.759%	4	2,059	+10.556%
2026-07-13	9.5500	9.5500	9.5500	9.5500	+1.058%	3	2,057	+4.188%
2026-07-10	8.5900	9.5000	8.5000	9.4500	+8.000%	28	2,056	+5.291%
2026-07-09	8.7500	8.7500	8.7500	8.7500	-9.794%	1	2,030	+13.714%
2026-07-08	9.2800	9.7000	9.2800	9.7000	+7.778%	3	2,029	+2.577%
2026-07-07	9.3000	9.3000	9.0000	9.0000	+1.124%	27	2,030	+10.556%
2026-07-06	9.8300	9.8300	8.8900	8.9000	-8.247%	4	2,029	+11.798%
2026-07-02	9.3000	9.7000	9.3000	9.7000	-7.177%	15	2,039	+2.577%
2026-07-01	10.4500	10.4500	10.4500	10.4500	-10.684%	1	2,039	-4.785%
2026-06-30	11.7000	11.7000	11.7000	11.7000	-11.698%	5	2,039	-14.957%
2026-06-25	12.8600	13.2500	12.8500	13.2500	+3.516%	10	2,039	-24.906%
2026-06-24	12.1000	12.8000	11.8000	12.8000	+17.539%	14	2,045	-22.266%
2026-06-23	10.8500	10.8900	10.8200	10.8900	+4.211%	6	2,034	-8.632%
2026-06-22	10.2500	10.5400	9.9000	10.4500	-3.598%	21	2,034	-4.785%
2026-06-18	10.3300	10.8400	10.3300	10.8400	0.000%	2	2,007	-8.210%
2026-06-17	11.0000	11.0000	10.3100	10.8400	-13.763%	332	2,007	-8.210%
2026-06-16	12.5700	12.5700	12.5700	12.5700	+1.781%	24	2,007	-20.843%
2026-06-15	12.5000	12.6000	12.2300	12.3500	-18.428%	61	1,983	-19.433%
2026-06-11	16.0000	16.0000	15.1400	15.1400	-6.428%	89	2,017	-34.280%
2026-06-10	16.5500	16.5500	15.1500	16.1800	-4.824%	10	2,106	-38.504%
2026-06-08	17.0500	17.0500	17.0000	17.0000	-2.017%	101	2,109	-41.471%
2026-06-05	17.3500	17.3500	17.3500	17.3500	+0.580%	1	2,009	-42.651%
2026-06-03	16.8500	17.2500	16.8500	17.2500	+9.524%	5	2,008	-42.319%
2026-06-02	14.8600	15.7500	14.8600	15.7500	+9.375%	31	2,006	-36.825%
2026-05-29	15.5000	15.5000	14.4000	14.4000	-13.514%	4	1,995	-30.903%
2026-05-28	17.9000	17.9500	16.6500	16.6500	-12.368%	18	1,997	-40.240%
2026-05-27	19.0000	19.0000	19.0000	19.0000	-1.299%	2	1,999	-47.632%
2026-05-22	19.0000	19.2500	19.0000	19.2500	+2.448%	3	2,001	-48.312%
2026-05-21	18.7900	18.7900	18.7900	18.7900	-1.105%	3	1,995	-47.046%
2026-05-15	19.0000	19.0000	19.0000	19.0000	+11.437%	1	1,995	-47.632%
2026-05-14	17.6500	17.8000	17.0500	17.0500	-8.333%	3	1,996	-41.642%
2026-05-13	18.6000	18.6000	18.6000	18.6000	+7.639%	50	1,943	-46.505%
2026-05-11	18.5400	18.5400	17.2800	17.2800	-6.595%	4	1,943	-42.419%
2026-05-06	18.5000	18.5000	18.5000	18.5000	-1.333%	1	1,941	-46.216%
2026-05-05	18.6000	18.7500	18.3000	18.7500	-4.967%	71	1,942	-46.933%
2026-05-01	19.7300	19.7300	19.7300	19.7300	-4.223%	1	1,874	-49.569%
2026-04-30	20.6000	20.6000	20.6000	20.6000	-5.287%	1	1,874	-51.699%
2026-04-29	21.5000	21.7500	21.5000	21.7500	+29.310%	153	1,873	-54.253%
2026-04-23	16.5800	16.8200	16.5800	16.8200	+5.125%	35	1,901	-40.844%
2026-04-22	15.1400	16.0000	15.1400	16.0000	-0.436%	7	1,882	-37.813%
2026-04-21	15.5200	16.0700	15.4200	16.0700	+4.013%	4	1,877	-38.083%
2026-04-20	15.4500	15.5000	15.4000	15.4500	+2.318%	31	1,877	-35.599%
2026-04-17	16.2500	16.2500	14.9000	15.1000	-9.958%	16	1,866	-34.106%
2026-04-16	17.2300	17.2300	16.5400	16.7700	+1.636%	16	1,867	-40.668%
2026-04-15	17.5700	17.7000	16.5000	16.5000	-13.793%	43	1,857	-39.697%
2026-04-14	19.1000	19.1500	19.0300	19.1400	-13.784%	15	1,821	-48.015%
2026-04-13	22.7000	22.7000	22.2000	22.2000	+1.602%	3	1,808	-55.180%
2026-04-09	21.8000	22.4000	21.4000	21.8500	+2.103%	69	1,808	-54.462%
2026-04-08	20.5600	21.4000	20.5600	21.4000	-9.514%	54	1,844	-53.505%
2026-04-07	23.6500	23.6500	23.6500	23.6500	+0.853%	10	1,842	-57.928%
2026-04-02	23.3000	23.5000	23.3000	23.4500	+3.304%	121	1,843	-57.569%
2026-04-01	22.4800	22.7500	22.4800	22.7000	-3.814%	5	1,843	-56.167%
2026-03-31	23.6000	23.6000	23.6000	23.6000	-7.451%	5	1,846	-57.839%
2026-03-30	24.8100	26.0400	24.7000	25.5000	+2.082%	12	1,841	-60.980%
2026-03-27	24.3900	24.9800	24.3700	24.9800	+16.186%	86	1,850	-60.168%
2026-03-25	21.5000	21.5000	21.5000	21.5000	0.000%	6	1,807	-53.721%
2026-03-23	22.0000	22.0000	21.5000	21.5000	-5.077%	19	1,807	-53.721%
2026-03-20	22.1000	22.8000	22.1000	22.6500	+4.138%	41	1,789	-56.071%
2026-03-19	21.8000	21.8000	21.6500	21.7500	+7.143%	31	1,752	-54.253%
2026-03-18	20.3000	20.3000	20.3000	20.3000	+1.500%	1	1,752	-50.985%
2026-03-17	20.5000	20.6300	20.0000	20.0000	-6.542%	11	1,752	-50.250%
2026-03-16	21.3200	21.4500	21.3200	21.4000	+0.422%	78	1,741	-53.505%
2026-03-12	21.3100	21.3100	21.3100	21.3100	+5.652%	1	1,678	-53.308%
2026-03-10	20.1000	20.1700	20.0000	20.1700	-3.029%	94	1,677	-50.669%
2026-03-09	21.3000	21.3000	20.8000	20.8000	-1.933%	57	1,590	-52.163%
2026-03-06	20.7500	21.2100	20.3000	21.2100	+6.637%	275	1,850	-53.088%
2026-03-05	20.7200	20.7200	19.8900	19.8900	+1.067%	142	1,631	-49.975%
2026-03-04	19.6000	19.6800	19.6000	19.6800	-7.388%	11	1,502	-49.441%
2026-03-03	22.4500	22.4500	21.2500	21.2500	+3.406%	32	1,504	-53.176%
2026-03-02	20.6500	20.7000	20.5500	20.5500	-5.734%	26	1,511	-51.582%
2026-02-27	21.3900	21.8000	21.3900	21.8000	+7.654%	27	1,489	-54.358%
2026-02-26	20.7000	20.7500	20.2500	20.2500	-3.203%	18	1,482	-50.864%
2026-02-25	22.0000	22.0400	20.9200	20.9200	-7.270%	7	1,459	-52.438%
2026-02-24	23.2000	23.2000	22.5600	22.5600	-3.836%	29	1,459	-55.895%
2026-02-23	22.0000	23.4600	22.0000	23.4600	+8.914%	54	1,430	-57.587%
2026-02-20	21.8000	21.8000	21.5400	21.5400	-2.534%	5	1,376	-53.807%
2026-02-19	20.8400	22.1000	20.8400	22.1000	-1.163%	5	1,374	-54.977%
2026-02-13	22.3600	22.3600	22.3600	22.3600	-7.565%	1	1,368	-55.501%
2026-02-12	21.5200	24.1900	21.5200	24.1900	+14.374%	68	1,368	-58.867%
2026-02-11	21.0000	22.7500	21.0000	21.1500	+13.588%	249	1,312	-52.955%
2026-02-10	18.6700	18.6700	18.6200	18.6200	+2.308%	8	1,074	-46.563%
2026-02-09	19.7500	19.7500	18.1800	18.2000	-9.677%	4	1,066	-45.330%
2026-02-06	21.1800	21.1800	19.7100	20.1500	-15.229%	12	1,062	-50.620%
2026-02-05	22.7500	23.7700	22.7500	23.7700	+16.634%	4	1,054	-58.141%
2026-02-04	18.5000	20.3800	18.5000	20.3800	+11.245%	44	1,052	-51.178%
2026-02-03	18.4000	18.4000	18.3200	18.3200	+8.019%	785	1,014	-45.688%
2026-02-02	16.9500	17.0800	16.8300	16.9600	+22.455%	59	433	-41.333%
2026-01-30	13.8500	13.8500	13.8500	13.8500	+1.465%	1	433	-28.159%
2026-01-29	13.6000	13.9000	13.5000	13.6500	+10.081%	83	433	-27.106%
2026-01-27	12.4000	12.4000	12.4000	12.4000	+3.333%	22	350	-19.758%
2026-01-26	12.0000	12.0000	12.0000	12.0000	-1.235%	25	328	-17.083%
2026-01-23	11.9600	12.1500	11.9600	12.1500	-3.571%	26	333	-18.107%
2026-01-21	12.6000	12.6000	12.6000	12.6000	0.000%	1	308	-21.032%
2026-01-16	12.6000	12.6000	12.3500	12.6000	+14.859%	33	324	-21.032%
2026-01-14	10.9700	10.9700	10.9700	10.9700	-0.903%	1	324	-9.298%
2026-01-13	11.0700	11.0700	11.0700	11.0700	-5.947%	2	323	-10.117%
2026-01-12	11.7700	11.7700	11.7700	11.7700	+3.700%	2	323	-15.463%
2026-01-09	11.3500	11.3500	11.3500	11.3500	-2.155%	2	324	-12.335%
2026-01-08	11.6000	11.6000	11.6000	11.6000	+6.912%	1	324	-14.224%
2026-01-05	10.8500	10.8500	10.8500	10.8500	-4.573%	1	325	-8.295%
2025-12-23	11.7600	11.7600	11.3700	11.3700	-6.033%	13	325	-12.489%
2025-12-19	12.1000	12.1000	12.1000	12.1000	+1.425%	1	330	-17.769%
2025-12-18	11.9300	11.9300	11.9300	11.9300	-9.139%	10	329	-16.597%
2025-12-15	12.8500	13.1300	12.8400	13.1300	+11.555%	110	323	-24.219%
2025-12-11	11.6000	11.7700	11.6000	11.7700	+11.038%	11	348	-15.463%
2025-12-08	10.6000	10.6000	10.6000	10.6000	-3.108%	1	337	-6.132%
2025-12-05	11.0000	11.4500	10.9000	10.9400	-14.531%	122	336	-9.049%
2025-12-01	12.8000	13.0200	12.8000	12.8000	-12.027%	4	255	-22.266%
2025-11-17	13.9200	14.5500	13.9200	14.5500	+11.069%	2	255	-31.615%
2025-11-14	13.1000	13.1000	13.1000	13.1000	+7.819%	1	255	-24.046%
2025-11-13	12.1500	12.1500	12.1500	12.1500	+2.359%	1	254	-18.107%
2025-11-10	11.8700	11.8700	11.8700	11.8700	+11.455%	2	254	-16.175%
2025-11-05	10.9500	10.9500	10.6000	10.6500	-4.911%	166	254	-6.573%
2025-11-04	11.1000	11.2000	11.1000	11.2000	+4.869%	52	92	-11.161%
2025-11-03	10.6800	10.6800	10.6800	10.6800	+2.692%	2	56	-6.835%
2025-10-31	10.2900	10.5000	10.2900	10.4000	+0.483%	23	56	-4.327%
2025-10-29	10.4200	10.6300	10.3500	10.3500	-0.385%	17	38	-3.865%
2025-10-28	10.2000	10.3900	10.2000	10.3900	-7.644%	2	26	-4.235%
2025-10-13	11.2500	11.2500	11.2500	11.2500	+4.167%	20	26	-11.556%
2025-10-10	10.0000	10.8000	10.0000	10.8000	+9.645%	4	6	-7.870%
2025-10-08	10.0100	10.0100	9.8500	9.8500	-3.431%	3	5	+1.015%
2025-10-07	10.5500	10.5500	10.2000	10.2000	+3.030%	2	4	-2.451%
2025-10-02	9.9000	9.9000	9.9000	9.9000	-6.604%	1	2	+0.505%
2025-09-30	10.6000	10.6000	10.6000	10.6000	-12.397%	1	2	-6.132%
2025-09-26	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	-17.769%