Dark

HOOD20270319P95
HOOD Mar 19 2027 95.00 Put (HOOD270319P00095000)
option OPRA

EOD

Aug 19, 2026

16.00-3.030%(-0.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	16.0000	16.0000	16.0000	16.0000	-3.030%	20	851	0.000%
2026-08-14	16.8500	16.8500	16.5000	16.5000	+2.484%	3	831	-3.030%
2026-08-13	16.3000	16.3000	16.1000	16.1000	-8.627%	14	829	-0.621%
2026-08-12	18.2500	18.2500	17.6200	17.6200	-6.277%	13	820	-9.194%
2026-08-11	18.7600	18.8000	18.7500	18.8000	-1.053%	22	812	-14.894%
2026-08-07	19.0000	19.0000	19.0000	19.0000	-7.543%	2	805	-15.789%
2026-08-04	20.0500	20.5500	20.0500	20.5500	-2.143%	3	803	-22.141%
2026-08-03	21.0000	21.0000	21.0000	21.0000	-6.459%	1	803	-23.810%
2026-07-30	22.0700	22.4500	22.0700	22.4500	+2.045%	27	802	-28.731%
2026-07-29	21.8500	22.0500	21.8500	22.0000	+4.265%	4	797	-27.273%
2026-07-28	21.5500	21.5500	21.1000	21.1000	+2.080%	151	797	-24.171%
2026-07-27	20.5600	20.6700	20.5600	20.6700	-0.241%	3	695	-22.593%
2026-07-24	20.4700	20.7200	20.1100	20.7200	+9.630%	6	693	-22.780%
2026-07-20	18.8700	18.9000	18.8700	18.9000	+1.449%	2	693	-15.344%
2026-07-17	18.6300	18.6300	18.6300	18.6300	+9.976%	3	693	-14.117%
2026-07-16	15.0000	16.9600	15.0000	16.9400	+7.898%	3	690	-5.549%
2026-07-13	15.7000	15.7000	15.7000	15.7000	+3.630%	2	690	+1.911%
2026-07-07	15.1500	15.1500	15.1500	15.1500	+5.208%	1	690	+5.611%
2026-07-06	14.9000	15.1700	14.4000	14.4000	-7.157%	68	690	+11.111%
2026-07-02	14.1000	15.5100	14.1000	15.5100	-6.284%	4	686	+3.159%
2026-07-01	16.5500	16.5500	16.5500	16.5500	-8.815%	1	686	-3.323%
2026-06-29	18.5200	18.5700	18.1500	18.1500	-12.021%	4	687	-11.846%
2026-06-26	20.6300	20.6300	20.6300	20.6300	+0.880%	10	684	-22.443%
2026-06-25	20.4500	20.4500	20.4500	20.4500	+9.651%	2	683	-21.760%
2026-06-24	18.6500	18.6500	18.6500	18.6500	+7.493%	1	683	-14.209%
2026-06-23	17.7000	17.7000	17.3500	17.3500	+3.212%	5	682	-7.781%
2026-06-22	16.2900	16.8100	16.2900	16.8100	-6.611%	10	685	-4.819%
2026-06-18	18.0000	18.0000	18.0000	18.0000	+6.509%	2	695	-11.111%
2026-06-17	18.4400	18.4400	16.9000	16.9000	-17.722%	11	695	-5.325%
2026-06-16	20.2600	20.7400	20.2600	20.5400	+4.158%	174	695	-22.103%
2026-06-15	19.7200	19.7200	19.7200	19.7200	-12.589%	1	593	-18.864%
2026-06-12	22.5600	22.5600	22.5600	22.5600	-20.142%	1	593	-29.078%
2026-06-05	28.2500	28.2500	28.2500	28.2500	+12.326%	1	593	-43.363%
2026-06-04	25.1500	25.1500	25.1500	25.1500	+12.377%	8	594	-36.382%
2026-05-29	22.3800	22.3800	22.3800	22.3800	-13.121%	1	586	-28.508%
2026-05-28	27.1000	27.1000	25.7600	25.7600	-11.172%	5	587	-37.888%
2026-05-27	29.0000	29.0000	29.0000	29.0000	-2.423%	20	588	-44.828%
2026-05-26	29.6600	29.7200	29.6600	29.7200	+12.151%	3	608	-46.164%
2026-05-11	27.2500	27.2500	26.5000	26.5000	-5.256%	36	610	-39.623%
2026-05-06	27.9700	27.9700	27.9700	27.9700	-10.980%	1	618	-42.796%
2026-04-30	31.4200	31.4200	31.4200	31.4200	-2.422%	1	619	-49.077%
2026-04-29	32.3100	32.3100	32.1500	32.2000	+20.826%	54	618	-50.311%
2026-04-28	26.8500	27.0500	26.6500	26.6500	+2.303%	3	567	-39.962%
2026-04-27	26.0500	26.0500	26.0500	26.0500	-0.192%	2	569	-38.580%
2026-04-24	26.1000	26.1000	26.1000	26.1000	+4.777%	1	570	-38.697%
2026-04-21	24.5500	24.9100	24.5500	24.9100	+9.254%	3	568	-35.769%
2026-04-17	23.5700	23.5700	22.8000	22.8000	-9.881%	19	568	-29.825%
2026-04-16	26.1100	26.1100	25.2500	25.3000	0.000%	57	553	-36.759%
2026-04-15	25.9500	26.0500	25.0500	25.3000	-12.729%	62	504	-36.759%
2026-04-14	29.7400	29.7400	28.9900	28.9900	-12.443%	2	487	-44.809%
2026-04-10	33.1100	33.1100	33.1100	33.1100	+0.486%	13	486	-51.676%
2026-04-09	32.9500	32.9500	32.9500	32.9500	+13.582%	18	473	-51.442%
2026-04-08	29.0000	29.0100	29.0000	29.0100	-16.010%	4	457	-44.847%
2026-04-07	34.5400	34.5400	34.5400	34.5400	-7.051%	2	453	-53.677%
2026-03-30	35.0000	37.1600	35.0000	37.1600	+3.452%	17	452	-56.943%
2026-03-27	34.0100	35.9200	34.0100	35.9200	+10.150%	4	436	-55.457%
2026-03-24	32.6100	32.6100	32.6100	32.6100	-1.925%	1	437	-50.935%
2026-03-20	33.2500	33.2500	33.2500	33.2500	+4.857%	1	437	-51.880%
2026-03-19	31.3500	31.7100	31.2500	31.7100	-1.644%	3	438	-49.543%
2026-03-13	32.2400	32.2400	32.2400	32.2400	+4.168%	1	437	-50.372%
2026-03-03	30.9500	30.9500	30.9500	30.9500	+0.913%	4	436	-48.304%
2026-02-25	32.0800	32.0800	30.6000	30.6700	-6.579%	9	423	-47.832%
2026-02-19	32.8300	32.8300	32.8300	32.8300	+2.466%	1	423	-51.264%
2026-02-18	32.0400	32.0400	32.0400	32.0400	-1.748%	1	424	-50.062%
2026-02-17	32.6100	32.6100	32.6100	32.6100	-4.116%	3	423	-50.935%
2026-02-12	34.0100	34.0100	34.0100	34.0100	+6.614%	2	423	-52.955%
2026-02-11	31.9000	31.9000	31.6800	31.9000	+17.193%	3	421	-49.843%
2026-02-10	27.2200	27.2200	27.2200	27.2200	-15.492%	10	418	-41.220%
2026-02-05	32.2100	32.2100	32.2100	32.2100	+4.476%	1	408	-50.326%
2026-02-04	28.9700	30.8300	28.9700	30.8300	+20.760%	15	407	-48.102%
2026-02-02	24.3200	25.6100	24.3200	25.5300	+16.949%	11	403	-37.329%
2026-01-30	20.2500	21.8300	20.2500	21.8300	+4.801%	13	401	-26.706%
2026-01-29	21.1500	21.1500	20.8300	20.8300	+4.359%	2	388	-23.188%
2026-01-28	19.9000	19.9600	19.9000	19.9600	+9.670%	4	387	-19.840%
2026-01-26	18.2000	18.2000	18.2000	18.2000	-6.667%	10	385	-12.088%
2026-01-21	19.5000	19.5000	19.5000	19.5000	-2.597%	1	375	-17.949%
2026-01-20	19.7000	20.0500	19.5400	20.0200	+5.202%	8	374	-20.080%
2026-01-16	19.5200	19.5200	18.7400	19.0300	+9.368%	13	358	-15.922%
2026-01-05	17.4000	17.4000	17.4000	17.4000	-3.064%	1	358	-8.046%
2025-12-30	17.7400	18.0000	17.7400	17.9500	-6.119%	221	358	-10.864%
2025-12-15	19.1200	19.1200	19.1200	19.1200	+9.257%	1	191	-16.318%
2025-12-12	17.5000	17.5000	17.5000	17.5000	-0.568%	3	190	-8.571%
2025-12-11	17.9300	17.9300	17.6000	17.6000	+5.642%	6	187	-9.091%
2025-12-05	16.3800	16.6600	16.3800	16.6600	-5.769%	4	181	-3.962%
2025-12-02	17.6800	17.6800	17.6800	17.6800	-6.455%	1	179	-9.502%
2025-12-01	18.9000	18.9000	18.9000	18.9000	+0.585%	1	179	-15.344%
2025-11-26	18.7900	18.7900	18.7900	18.7900	-12.605%	1	179	-14.848%
2025-11-25	21.5000	21.5000	21.5000	21.5000	-2.406%	8	179	-25.581%
2025-11-24	22.0300	22.0300	22.0300	22.0300	-12.231%	1	179	-27.372%
2025-11-21	23.7700	25.4100	23.7600	25.1000	+9.130%	10	178	-36.255%
2025-11-20	23.0700	23.0700	23.0000	23.0000	+8.491%	151	169	-30.435%
2025-11-18	21.2000	21.2000	21.2000	21.2000	-2.529%	1	19	-24.528%
2025-11-17	21.7500	21.7500	21.7500	21.7500	+24.642%	1	20	-26.437%
2025-11-11	17.4500	17.4500	17.4500	17.4500	+1.749%	15	19	-8.309%
2025-11-10	17.1500	17.1500	17.1500	17.1500	+7.187%	2	5	-6.706%
2025-10-31	15.2500	16.0000	15.2500	16.0000	+1.330%	4	5	0.000%
2025-10-29	15.5200	15.7900	15.5200	15.7900	+2.069%	2	4	+1.330%
2025-10-28	15.2100	15.4700	15.2100	15.4700	+1.910%	2	3	+3.426%
2025-10-27	14.9400	15.1800	14.9400	15.1800	-7.888%	2	2	+5.402%
2025-10-10	16.4800	16.4800	16.4800	16.4800	+9.867%	2	2	-2.913%
2025-10-02	15.0000	15.0000	15.0000	15.0000	0.000%	2	2	+6.667%