Dark

HOOD20270319P90
HOOD Mar 19 2027 90.00 Put (HOOD270319P00090000)
option OPRA

EOD

Aug 19, 2026

14.13+0.213%(+0.03)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	14.1300	14.1600	13.4500	14.1300	+0.213%	49	1,138	0.000%
2026-08-14	14.0500	14.1000	14.0000	14.1000	+2.920%	23	1,136	+0.213%
2026-08-13	13.8100	13.8100	13.7000	13.7000	-9.987%	6	1,134	+3.139%
2026-08-12	15.2200	15.2200	15.2200	15.2200	-4.457%	5	1,133	-7.162%
2026-08-11	15.9100	15.9300	15.9100	15.9300	-2.330%	12	1,133	-11.299%
2026-08-07	16.2000	16.3500	16.2000	16.3100	-7.224%	4	1,133	-13.366%
2026-08-06	17.5800	17.5800	17.5800	17.5800	+2.747%	1	1,133	-19.625%
2026-08-04	17.1100	17.1100	17.1100	17.1100	-5.155%	1	1,132	-17.417%
2026-08-03	17.9000	18.0400	17.9000	18.0400	-4.550%	2	1,132	-21.674%
2026-07-31	20.4200	20.4200	18.9000	18.9000	-1.305%	2	1,130	-25.238%
2026-07-30	19.5500	19.5500	19.1500	19.1500	+0.789%	19	1,130	-26.214%
2026-07-29	19.0000	19.2600	18.9800	19.0000	+4.338%	18	1,115	-25.632%
2026-07-28	18.8500	19.2500	18.1900	18.2100	+4.957%	9	1,112	-22.405%
2026-07-27	16.8700	17.3500	16.8700	17.3500	-0.914%	6	1,107	-18.559%
2026-07-24	18.3000	18.3000	17.5100	17.5100	+8.354%	9	1,113	-19.303%
2026-07-17	16.0900	16.2100	16.0900	16.1600	+16.092%	4	1,104	-12.562%
2026-07-16	13.9200	13.9200	13.9200	13.9200	+8.496%	3	1,107	+1.509%
2026-07-15	12.9500	12.9600	12.8300	12.8300	-4.963%	13	1,104	+10.133%
2026-07-13	13.5000	13.5000	13.5000	13.5000	+3.846%	2	1,099	+4.667%
2026-07-10	13.0000	13.0000	13.0000	13.0000	-4.971%	1	1,097	+8.692%
2026-07-08	13.6800	13.6800	13.6800	13.6800	+4.427%	14	1,096	+3.289%
2026-07-07	12.7000	13.1000	12.7000	13.1000	+4.800%	6	1,082	+7.863%
2026-07-06	12.5000	12.5000	12.5000	12.5000	-7.681%	2	1,086	+13.040%
2026-07-02	13.5400	13.5400	13.5400	13.5400	-5.645%	3	1,082	+4.357%
2026-07-01	15.0500	15.0500	14.2700	14.3500	-11.420%	14	1,082	-1.533%
2026-06-30	16.2000	16.2000	16.2000	16.2000	+6.299%	5	1,085	-12.778%
2026-06-23	15.1000	15.2400	15.1000	15.2400	+3.533%	31	1,090	-7.283%
2026-06-22	13.9000	14.7200	13.9000	14.7200	-2.193%	6	1,088	-4.008%
2026-06-18	15.0500	15.0500	15.0500	15.0500	+0.804%	25	1,117	-6.113%
2026-06-17	16.5400	16.5400	14.7300	14.9300	-17.102%	14	1,117	-5.358%
2026-06-16	18.0100	18.0100	18.0100	18.0100	+5.569%	1	1,117	-21.544%
2026-06-15	17.6500	17.6500	16.9000	17.0600	-12.288%	13	1,116	-17.175%
2026-06-12	19.7000	19.9500	19.3400	19.4500	-6.670%	151	1,116	-27.352%
2026-06-11	20.8900	20.9700	20.7200	20.8400	-4.448%	22	997	-32.198%
2026-06-10	21.6200	21.8100	21.6200	21.8100	-4.635%	25	997	-35.213%
2026-06-08	22.9800	23.2700	22.7400	22.8700	-0.565%	145	983	-38.216%
2026-06-05	23.0000	23.0000	23.0000	23.0000	+1.905%	8	841	-38.565%
2026-06-03	22.5700	22.5700	22.5700	22.5700	+10.909%	1	845	-37.395%
2026-06-01	21.3500	21.3500	20.1100	20.3500	+5.440%	104	844	-30.565%
2026-05-29	20.8000	20.8000	19.3000	19.3000	-20.248%	14	769	-26.788%
2026-05-28	26.0000	26.0000	24.2000	24.2000	-5.653%	2	769	-41.612%
2026-05-27	25.6500	25.6500	25.6500	25.6500	-0.658%	1	767	-44.912%
2026-05-26	25.8200	25.8200	25.8200	25.8200	-1.073%	6	767	-45.275%
2026-05-22	26.1000	26.1000	26.1000	26.1000	+2.675%	2	761	-45.862%
2026-05-21	25.4200	25.4200	25.4200	25.4200	+1.356%	1	759	-44.414%
2026-05-15	25.0800	25.0800	25.0800	25.0800	+1.951%	1	759	-43.660%
2026-05-12	24.6000	24.6500	24.5500	24.6000	+4.681%	7	758	-42.561%
2026-05-11	23.6000	23.6000	23.4500	23.5000	-6.375%	3	758	-39.872%
2026-05-07	25.1000	25.1000	25.1000	25.1000	+3.292%	1	759	-43.705%
2026-05-06	24.9000	24.9000	24.3000	24.3000	-2.605%	4	760	-41.852%
2026-05-05	24.9500	24.9500	24.9500	24.9500	-13.368%	1	756	-43.367%
2026-04-29	27.2000	28.8000	27.2000	28.8000	+25.163%	6	755	-50.938%
2026-04-28	23.6100	23.6100	23.0100	23.0100	+0.568%	8	760	-38.592%
2026-04-27	22.2000	22.8800	22.2000	22.8800	+0.793%	4	760	-38.243%
2026-04-24	22.7000	22.7000	22.7000	22.7000	+11.823%	1	764	-37.753%
2026-04-22	21.1200	21.1200	20.3000	20.3000	-6.019%	2	764	-30.394%
2026-04-21	20.9000	21.6000	20.9000	21.6000	+4.348%	14	758	-34.583%
2026-04-20	20.7500	20.7500	20.5500	20.7000	+2.730%	19	758	-31.739%
2026-04-17	20.1000	20.1500	20.0500	20.1500	-8.947%	54	753	-29.876%
2026-04-16	22.6000	22.6000	22.1300	22.1300	+0.591%	23	701	-36.150%
2026-04-15	24.6000	24.6000	22.0000	22.0000	-12.802%	16	678	-35.773%
2026-04-14	25.5000	25.5000	25.0500	25.2300	-11.162%	47	675	-43.995%
2026-04-13	28.4000	28.4000	28.4000	28.4000	-5.333%	2	711	-50.246%
2026-04-10	30.0000	30.0000	30.0000	30.0000	+9.489%	21	709	-52.900%
2026-04-08	25.4000	27.6500	25.4000	27.4000	-9.571%	118	688	-48.431%
2026-04-02	30.3000	30.3000	30.3000	30.3000	-3.779%	1	612	-53.366%
2026-03-31	31.4900	31.4900	31.4900	31.4900	-5.379%	1	612	-55.129%
2026-03-30	31.4900	33.2800	31.4900	33.2800	+5.150%	3	612	-57.542%
2026-03-27	31.9600	31.9700	31.6500	31.6500	+7.470%	15	611	-55.355%
2026-03-26	29.5000	29.5000	29.4500	29.4500	+4.991%	41	611	-52.020%
2026-03-25	27.7700	28.0500	27.7700	28.0500	-4.915%	2	592	-49.626%
2026-03-24	28.7500	29.5000	28.7500	29.5000	+5.357%	19	592	-52.102%
2026-03-23	28.0500	28.0500	28.0000	28.0000	-3.945%	22	584	-49.536%
2026-03-20	28.7200	29.1500	28.7200	29.1500	+6.193%	3	565	-51.527%
2026-03-19	27.9500	28.0000	27.4500	27.4500	+4.175%	84	563	-48.525%
2026-03-17	26.3500	26.3500	26.3500	26.3500	-3.937%	30	558	-46.376%
2026-03-09	27.4300	27.4300	27.4300	27.4300	+7.442%	1	528	-48.487%
2026-03-04	25.5300	25.5300	25.5300	25.5300	-8.066%	3	527	-44.653%
2026-03-03	27.7700	27.7700	27.7700	27.7700	+4.635%	1	524	-49.118%
2026-03-02	27.9000	27.9000	26.5400	26.5400	-5.383%	3	525	-46.760%
2026-02-27	28.1800	28.1800	28.0500	28.0500	+3.125%	16	522	-49.626%
2026-02-25	27.2000	27.2000	27.2000	27.2000	-2.926%	5	517	-48.051%
2026-02-20	28.0300	28.0300	28.0200	28.0200	-2.335%	20	517	-49.572%
2026-02-19	28.6900	28.6900	28.6900	28.6900	+4.025%	20	517	-50.749%
2026-02-11	27.8500	28.1700	27.5800	27.5800	+7.315%	7	497	-48.767%
2026-02-06	26.2500	26.2500	25.7000	25.7000	-10.077%	11	494	-45.019%
2026-02-05	29.2500	29.4300	28.5800	28.5800	+8.959%	44	496	-50.560%
2026-02-04	26.3000	26.3000	26.2300	26.2300	+8.613%	45	532	-46.130%
2026-02-03	23.1800	24.1500	22.7500	24.1500	+6.435%	10	487	-41.491%
2026-02-02	20.0000	22.6900	20.0000	22.6900	+32.690%	23	487	-37.726%
2026-01-28	17.1000	17.1000	17.1000	17.1000	+6.145%	2	464	-17.368%
2026-01-26	16.1200	16.1200	16.1100	16.1100	-4.278%	2	462	-12.291%
2026-01-22	16.8300	16.8300	16.8300	16.8300	-2.435%	1	464	-16.043%
2026-01-20	17.2500	17.2500	17.2500	17.2500	+2.071%	1	463	-18.087%
2026-01-16	16.9000	16.9000	16.9000	16.9000	+10.098%	2	462	-16.391%
2026-01-07	15.3500	15.3500	15.3500	15.3500	-2.105%	10	462	-7.948%
2025-12-30	15.6800	15.6800	15.6800	15.6800	-1.384%	2	452	-9.885%
2025-12-29	15.9000	15.9000	15.9000	15.9000	+1.727%	1	450	-11.132%
2025-12-23	15.6300	15.6300	15.6300	15.6300	-0.446%	10	451	-9.597%
2025-12-19	15.7000	15.7000	15.7000	15.7000	-2.302%	9	461	-10.000%
2025-12-17	16.0700	16.0700	16.0700	16.0700	-0.802%	1	452	-12.072%
2025-12-12	15.5500	16.2000	15.5500	16.2000	+2.857%	4	453	-12.778%
2025-12-11	15.7500	15.7500	15.7500	15.7500	+12.742%	4	452	-10.286%
2025-12-08	13.9700	13.9700	13.9700	13.9700	-3.920%	1	452	+1.145%
2025-12-05	14.5000	14.5400	14.4800	14.5400	+1.536%	3	453	-2.820%
2025-12-04	14.3300	14.3300	14.3200	14.3200	-14.507%	2	454	-1.327%
2025-12-01	16.7500	16.7500	16.7500	16.7500	+1.824%	1	454	-15.642%
2025-11-26	16.4500	16.4500	16.4500	16.4500	-16.413%	3	451	-14.103%
2025-11-24	19.6800	19.6800	19.6800	19.6800	-8.037%	1	451	-28.201%
2025-11-21	22.3500	22.3500	20.8000	21.4000	+13.830%	203	451	-33.972%
2025-11-17	18.7500	18.8000	18.7500	18.8000	+3.867%	2	248	-24.840%
2025-11-13	16.8500	18.1000	16.8500	18.1000	+25.433%	16	248	-21.934%
2025-11-05	14.4300	14.4300	14.4300	14.4300	-0.825%	15	235	-2.079%
2025-11-04	14.8100	14.8100	14.5500	14.5500	+2.827%	15	250	-2.887%
2025-11-03	14.2000	14.2000	14.1500	14.1500	+2.909%	2	235	-0.141%
2025-10-31	13.5700	13.7500	13.5700	13.7500	-0.145%	2	235	+2.764%
2025-10-30	13.5100	13.7700	13.5100	13.7700	-1.220%	2	235	+2.614%
2025-10-29	13.6900	13.9400	13.6900	13.9400	+2.199%	2	235	+1.363%
2025-10-28	13.4700	13.6400	13.4700	13.6400	+3.255%	2	235	+3.592%
2025-10-27	13.2100	13.2100	13.2100	13.2100	-8.264%	3	232	+6.964%
2025-10-24	14.4000	14.4000	14.4000	14.4000	-15.443%	1	232	-1.875%
2025-10-22	16.9500	17.0300	16.7500	17.0300	+12.409%	18	232	-17.029%
2025-10-21	15.1500	15.1500	15.1500	15.1500	-5.313%	1	230	-6.733%
2025-10-14	16.0000	16.0000	16.0000	16.0000	+5.960%	2	229	-11.688%
2025-10-10	13.9000	15.1000	13.9000	15.1000	+16.512%	227	227	-6.424%
2025-10-08	12.9600	12.9600	12.9600	12.9600	-4.000%	1	8	+9.028%
2025-10-07	13.5000	13.5000	13.5000	13.5000	+3.846%	1	7	+4.667%
2025-10-06	13.0000	13.0000	13.0000	13.0000	0.000%	6	6	+8.692%