Dark

HOOD20270319P85
HOOD Mar 19 2027 85.00 Put (HOOD270319P00085000)
option OPRA

EOD

Aug 20, 2026

12.05+3.168%(+0.37)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.0600	12.0500	10.0600	12.0500	+3.168%	10	8,029	0.000%
2026-08-19	11.3900	11.7100	10.8900	11.6800	-6.185%	21	8,019	+3.168%
2026-08-18	12.1500	12.5000	12.1500	12.4500	+7.328%	331	8,020	-3.213%
2026-08-17	11.8200	11.8200	11.6000	11.6000	-0.855%	4	7,689	+3.879%
2026-08-14	11.6500	11.7000	11.6500	11.7000	+2.993%	17	7,689	+2.991%
2026-08-13	11.8900	11.8900	11.2800	11.3600	-15.224%	17	7,688	+6.074%
2026-08-11	13.6400	13.6400	13.2200	13.4000	-2.758%	6	7,696	-10.075%
2026-08-07	13.8000	14.0000	13.7800	13.7800	-9.699%	110	7,709	-12.554%
2026-08-06	15.2600	15.2600	15.2600	15.2600	+7.616%	10	7,716	-21.035%
2026-08-05	14.1800	14.1800	14.1800	14.1800	-17.606%	1	7,726	-15.021%
2026-07-31	17.2200	17.4100	16.7500	17.2100	+5.067%	224	7,725	-29.983%
2026-07-30	16.1600	16.3800	16.1600	16.3800	+2.632%	4	7,940	-26.435%
2026-07-29	16.2000	16.3000	15.9600	15.9600	+1.721%	8	7,940	-24.499%
2026-07-28	15.9000	15.9000	15.6900	15.6900	+2.215%	11	7,941	-23.199%
2026-07-27	14.3000	15.3500	14.2000	15.3500	+2.676%	36	7,950	-21.498%
2026-07-24	14.7600	15.1000	14.7600	14.9500	+18.651%	29	7,955	-19.398%
2026-07-21	12.7800	12.7900	12.5100	12.6000	-10.828%	5	7,928	-4.365%
2026-07-20	14.1300	14.1300	14.1300	14.1300	+2.022%	1	7,928	-14.720%
2026-07-17	13.8500	13.8500	13.8500	13.8500	+20.645%	1	7,927	-12.996%
2026-07-16	11.4800	11.4800	11.4800	11.4800	+5.225%	1	7,928	+4.965%
2026-07-15	10.9100	10.9100	10.9100	10.9100	-5.130%	2	7,927	+10.449%
2026-07-14	11.5000	11.5000	11.5000	11.5000	-0.087%	1	7,929	+4.783%
2026-07-13	11.7000	11.7000	11.3500	11.5100	+9.619%	8	7,928	+4.692%
2026-07-09	10.6000	10.6000	10.5000	10.5000	-0.943%	411	7,932	+14.762%
2026-07-07	10.8000	11.1000	10.6000	10.6000	+0.474%	20	7,521	+13.679%
2026-07-06	10.8500	10.8500	10.5200	10.5500	-9.675%	27	7,521	+14.218%
2026-07-02	11.6800	11.6800	11.6800	11.6800	-16.272%	1	7,506	+3.168%
2026-06-30	13.7400	13.9500	13.7400	13.9500	+3.717%	5	7,506	-13.620%
2026-06-29	13.6100	13.6100	13.3500	13.4500	-10.809%	24	7,508	-10.409%
2026-06-26	14.4500	15.0800	14.4500	15.0800	-2.332%	8	7,508	-20.093%
2026-06-25	15.4400	15.4400	15.4400	15.4400	+9.117%	3	7,514	-21.956%
2026-06-24	14.2000	14.2000	14.1500	14.1500	+7.360%	2	7,514	-14.841%
2026-06-23	12.8000	13.4700	12.7800	13.1800	+6.376%	197	7,514	-8.574%
2026-06-22	12.2000	12.6500	12.1700	12.3900	-2.671%	34	7,337	-2.744%
2026-06-18	12.5300	12.7300	12.5200	12.7300	+4.946%	156	7,167	-5.342%
2026-06-17	12.3700	12.3700	12.1300	12.1300	-20.197%	2	7,167	-0.660%
2026-06-16	15.1500	15.2000	15.1500	15.2000	+4.683%	6	7,167	-20.724%
2026-06-15	14.5200	14.5200	14.5200	14.5200	-15.826%	1	7,166	-17.011%
2026-06-12	17.2500	17.2500	17.2500	17.2500	-5.220%	1	7,167	-30.145%
2026-06-11	18.6000	18.6000	18.0200	18.2000	-4.362%	56	7,167	-33.791%
2026-06-10	18.2500	19.0300	18.2500	19.0300	-7.397%	122	7,135	-36.679%
2026-06-09	20.5500	20.5500	20.5500	20.5500	+3.008%	30	7,135	-41.363%
2026-06-08	19.9500	19.9500	19.9500	19.9500	+3.906%	18	7,135	-39.599%
2026-06-04	19.1000	19.2000	19.1000	19.2000	-2.883%	12	7,153	-37.240%
2026-06-03	17.6800	19.7700	17.6800	19.7700	+5.892%	5	7,151	-39.049%
2026-06-01	18.2600	18.6700	18.2500	18.6700	+11.131%	5	7,154	-35.458%
2026-05-29	17.5000	17.5000	16.8000	16.8000	-12.272%	9	7,153	-28.274%
2026-05-28	21.2000	21.2000	19.1300	19.1500	-15.453%	154	7,162	-37.076%
2026-05-26	22.6500	22.6500	22.6500	22.6500	+13.819%	8	7,235	-46.799%
2026-05-14	19.9000	19.9000	19.9000	19.9000	-2.211%	100	7,239	-39.447%
2026-05-11	21.3000	21.3000	20.3500	20.3500	-9.756%	5	7,139	-40.786%
2026-05-08	22.2400	22.5500	22.0000	22.5500	+4.884%	13	7,142	-46.563%
2026-05-05	21.5000	21.5000	21.5000	21.5000	-2.494%	5	7,143	-43.953%
2026-05-04	22.7500	22.7500	21.9500	22.0500	-7.741%	23	7,155	-45.351%
2026-04-30	23.9000	23.9000	23.9000	23.9000	-3.629%	1	7,175	-49.582%
2026-04-29	24.9500	25.0500	24.8000	24.8000	+21.867%	54	7,174	-51.411%
2026-04-28	20.7100	20.7100	20.3500	20.3500	+2.778%	11	7,174	-40.786%
2026-04-24	19.8000	19.8000	19.8000	19.8000	-1.198%	10	7,164	-39.141%
2026-04-23	20.0400	20.0400	20.0400	20.0400	+4.867%	1	7,154	-39.870%
2026-04-21	18.9000	19.1100	18.7000	19.1100	+6.167%	7	7,150	-36.944%
2026-04-20	17.6700	18.0000	17.6700	18.0000	+2.273%	6	7,150	-33.056%
2026-04-17	18.0900	18.5300	17.1500	17.6000	-9.044%	60	7,145	-31.534%
2026-04-16	18.6000	20.0000	18.6000	19.3500	+0.624%	63	7,106	-37.726%
2026-04-15	19.9500	19.9500	19.2000	19.2300	-12.986%	41	7,049	-37.337%
2026-04-14	22.6200	23.2000	21.9500	22.1000	-13.333%	7	7,052	-45.475%
2026-04-13	25.6000	25.6000	25.5000	25.5000	-3.409%	49	7,049	-52.745%
2026-04-10	26.4000	26.4000	26.4000	26.4000	+7.317%	1	7,097	-54.356%
2026-04-08	23.9500	24.7000	23.9500	24.6000	-8.209%	100	7,098	-51.016%
2026-04-07	27.3500	27.3500	26.8000	26.8000	+0.187%	3	7,056	-55.037%
2026-04-02	26.5500	26.8500	26.5500	26.7500	+3.282%	49	7,046	-54.953%
2026-04-01	25.9000	25.9000	25.9000	25.9000	-0.766%	5	7,046	-53.475%
2026-03-26	26.2000	26.2000	26.1000	26.1000	-0.571%	2	7,051	-53.831%
2026-03-24	26.3500	26.3500	26.2500	26.2500	+2.061%	2	7,052	-54.095%
2026-03-20	25.7200	25.7200	25.7200	25.7200	+6.281%	4	7,052	-53.149%
2026-03-19	24.7000	24.9000	24.2000	24.2000	+0.833%	67	7,048	-50.207%
2026-03-18	24.0000	24.0000	24.0000	24.0000	+3.448%	1	7,048	-49.792%
2026-03-17	23.4500	23.4500	23.2000	23.2000	-8.877%	69	7,049	-48.060%
2026-03-13	25.4600	25.4600	25.4600	25.4600	+4.644%	1	6,983	-52.671%
2026-03-12	24.3000	24.3300	24.3000	24.3300	+3.753%	18	6,983	-50.473%
2026-03-11	23.4500	23.4500	23.4500	23.4500	+3.304%	1	6,987	-48.614%
2026-03-09	23.4000	23.8500	22.7000	22.7000	+3.795%	6	6,988	-46.916%
2026-03-04	21.8700	21.8700	21.8700	21.8700	-9.926%	10	6,982	-44.902%
2026-03-03	24.2800	24.2800	24.2800	24.2800	-6.795%	3	6,972	-50.371%
2026-02-24	26.0500	26.0500	26.0500	26.0500	+1.165%	21	6,969	-53.743%
2026-02-19	25.6000	25.7500	25.6000	25.7500	-1.530%	10	6,948	-53.204%
2026-02-17	26.1500	26.1500	26.1500	26.1500	+3.935%	1	6,939	-53.920%
2026-02-13	25.1600	25.1600	25.1600	25.1600	-7.670%	1	6,937	-52.107%
2026-02-12	27.2500	27.2500	27.2500	27.2500	+10.324%	2	6,937	-55.780%
2026-02-11	24.8000	25.1000	24.7000	24.7000	+16.181%	17	6,938	-51.215%
2026-02-10	21.0900	21.5500	21.0900	21.2600	+2.954%	4	6,935	-43.321%
2026-02-09	21.3000	21.3000	20.6500	20.6500	-24.359%	2	6,932	-41.646%
2026-02-05	24.2100	27.3000	23.9000	27.3000	+12.485%	18	6,932	-55.861%
2026-02-04	23.3900	24.3000	23.0900	24.2700	+16.571%	21	6,919	-50.350%
2026-02-03	20.4700	21.1500	20.4100	20.8200	+5.258%	21	6,903	-42.123%
2026-02-02	19.0200	19.7900	18.9000	19.7800	+20.757%	53	6,884	-39.080%
2026-01-30	15.1900	16.3800	15.1900	16.3800	+1.613%	10	6,853	-26.435%
2026-01-29	16.1200	16.1200	16.1200	16.1200	+8.845%	1	6,852	-25.248%
2026-01-28	14.8100	14.8100	14.8100	14.8100	+1.092%	1	6,851	-18.636%
2026-01-22	14.6500	14.6500	14.6500	14.6500	-0.340%	7	6,850	-17.747%
2026-01-21	14.7500	14.7500	14.7000	14.7000	-2.000%	290	6,857	-18.027%
2026-01-20	15.0000	15.0000	15.0000	15.0000	+14.504%	1	6,567	-19.667%
2026-01-15	13.1000	13.1000	13.1000	13.1000	0.000%	6	6,568	-8.015%
2026-01-14	13.1000	13.1000	13.1000	13.1000	0.000%	5	6,562	-8.015%
2026-01-13	13.1000	13.1000	13.1000	13.1000	-2.239%	14	6,567	-8.015%
2026-01-09	13.4000	13.4000	13.4000	13.4000	+0.752%	48	6,581	-10.075%
2026-01-07	13.1400	13.3000	13.1400	13.3000	+1.916%	15	6,533	-9.398%
2026-01-06	12.7000	13.1500	12.7000	13.0500	+0.772%	32	6,538	-7.663%
2026-01-05	12.9500	12.9500	12.9500	12.9500	-9.314%	1	6,517	-6.950%
2026-01-02	14.2800	14.2800	14.2800	14.2800	+4.234%	1	6,517	-15.616%
2025-12-30	13.7000	13.7000	13.7000	13.7000	+2.622%	1	6,517	-12.044%
2025-12-26	13.3500	13.3500	13.3500	13.3500	+0.376%	10	6,517	-9.738%
2025-12-22	13.3000	13.3000	13.3000	13.3000	-8.276%	5	6,527	-9.398%
2025-12-18	14.5000	14.5000	14.5000	14.5000	+0.555%	2	6,522	-16.897%
2025-12-16	14.3000	14.4200	14.2000	14.4200	-3.867%	106	6,524	-16.436%
2025-12-12	14.0900	15.0000	14.0900	15.0000	+14.068%	25	6,543	-19.667%
2025-12-11	13.0700	13.1500	13.0700	13.1500	+6.911%	2	6,557	-8.365%
2025-12-10	12.1000	12.3000	12.1000	12.3000	+1.653%	250	6,557	-2.033%
2025-12-08	12.3500	12.4000	12.1000	12.1000	-5.172%	16	6,353	-0.413%
2025-12-03	12.7600	12.7600	12.7600	12.7600	-10.078%	1	6,344	-5.564%
2025-12-02	13.9000	14.1900	13.9000	14.1900	-3.469%	6	6,343	-15.081%
2025-12-01	14.7000	14.7000	14.7000	14.7000	+9.294%	1	6,349	-18.027%
2025-11-28	13.4500	13.4500	13.4500	13.4500	-8.379%	3	6,349	-10.409%
2025-11-26	14.6800	14.6800	14.6800	14.6800	-18.444%	1	6,345	-17.916%
2025-11-21	19.3500	19.3500	18.0000	18.0000	-5.759%	3	6,345	-33.056%
2025-11-20	19.1000	19.1000	19.1000	19.1000	+17.538%	1	6,343	-36.911%
2025-11-17	16.2500	16.2500	16.2500	16.2500	+7.261%	1	6,342	-25.846%
2025-11-14	15.1500	15.1500	15.1500	15.1500	-1.942%	240	6,341	-20.462%
2025-11-13	14.8000	15.4500	14.8000	15.4500	+13.854%	17	6,509	-22.006%
2025-11-11	13.7000	13.7000	13.5000	13.5700	-5.633%	619	6,492	-11.201%
2025-11-07	15.1500	15.1500	14.3800	14.3800	-0.139%	4	5,873	-16.203%
2025-11-06	13.5600	14.4000	13.2000	14.4000	+10.345%	237	5,877	-16.319%
2025-11-05	13.0500	13.0500	13.0500	13.0500	+8.299%	2	5,681	-7.663%
2025-10-31	11.8700	12.0500	11.8700	12.0500	-0.986%	2	5,679	0.000%
2025-10-29	11.8800	12.1700	11.8800	12.1700	+1.586%	4	5,679	-0.986%
2025-10-28	11.8000	11.9800	11.8000	11.9800	-11.259%	2	5,679	+0.584%
2025-10-23	13.5000	13.5000	13.5000	13.5000	-12.052%	4	5,679	-10.741%
2025-10-22	15.0500	15.3500	15.0500	15.3500	+21.825%	17	5,683	-21.498%
2025-10-20	12.6000	12.6000	12.6000	12.6000	-11.579%	2	5,680	-4.365%
2025-10-17	14.1000	14.2500	14.1000	14.2500	+3.636%	21	5,680	-15.439%
2025-10-16	13.2000	13.7500	12.8400	13.7500	0.000%	5,693	5,683	-12.364%