Dark

HOOD20270617P100
HOOD Jun 17 2027 100.00 Put (HOOD270617P00100000)
option OPRA

EOD

Aug 20, 2026

22.80-2.146%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.8900	22.8900	22.8000	22.8000	-2.146%	2	743	0.000%
2026-08-19	23.0000	23.3000	23.0000	23.3000	-3.119%	13	741	-2.146%
2026-08-18	24.0000	24.2000	24.0000	24.0500	+5.482%	102	744	-5.198%
2026-08-17	22.9500	23.1500	22.7500	22.8000	+0.220%	58	794	0.000%
2026-08-14	23.0400	23.0400	22.7500	22.7500	+1.111%	2	826	+0.220%
2026-08-13	22.0100	22.5000	22.0100	22.5000	-7.025%	9	824	+1.333%
2026-08-12	24.1500	24.3000	24.1500	24.2000	-2.616%	9	829	-5.785%
2026-08-11	25.1500	25.1500	24.7500	24.8500	-0.600%	8	827	-8.249%
2026-08-10	25.3200	25.4500	24.8000	25.0000	-5.732%	8	821	-8.800%
2026-08-06	26.5200	26.5200	26.5200	26.5200	+3.231%	1	818	-14.027%
2026-08-05	25.6900	25.6900	25.6900	25.6900	-3.602%	2	817	-11.250%
2026-08-04	26.8000	26.8000	26.6500	26.6500	-1.842%	2	819	-14.447%
2026-08-03	27.1500	27.1500	27.1500	27.1500	-7.338%	1	818	-16.022%
2026-07-31	29.3000	29.3000	29.3000	29.3000	+3.534%	1	817	-22.184%
2026-07-29	28.2100	28.3700	28.2100	28.3000	+1.725%	7	817	-19.435%
2026-07-28	27.8200	27.8200	27.8200	27.8200	+3.305%	1	822	-18.045%
2026-07-27	26.6500	26.9300	26.6500	26.9300	+1.431%	16	822	-15.336%
2026-07-24	26.9000	26.9000	26.5500	26.5500	+8.811%	39	836	-14.124%
2026-07-23	24.0000	24.5000	24.0000	24.4000	+5.172%	7	800	-6.557%
2026-07-22	23.2000	23.2000	23.2000	23.2000	-10.251%	1	803	-1.724%
2026-07-20	25.8500	25.8500	25.8500	25.8500	+4.234%	1	804	-11.799%
2026-07-17	24.2000	24.8000	24.2000	24.8000	+9.011%	59	805	-8.065%
2026-07-16	21.0000	22.7500	21.0000	22.7500	+8.333%	7	746	+0.220%
2026-07-14	21.6500	21.6500	21.0000	21.0000	-0.048%	44	739	+8.571%
2026-07-10	21.0100	21.0100	21.0100	21.0100	-3.180%	1	703	+8.520%
2026-07-08	21.4000	21.7500	21.4000	21.7000	+4.077%	8	702	+5.069%
2026-07-07	20.8500	20.8500	20.8500	20.8500	+4.250%	40	696	+9.353%
2026-07-06	21.2300	21.2300	20.0000	20.0000	-6.542%	2	656	+14.000%
2026-07-02	21.5000	21.5000	19.9000	21.4000	-5.100%	35	642	+6.542%
2026-07-01	22.5500	22.5500	22.5500	22.5500	-9.800%	1	642	+1.109%
2026-06-24	25.0000	25.0000	25.0000	25.0000	+6.383%	4	641	-8.800%
2026-06-23	23.5000	23.5000	23.3500	23.5000	+1.732%	46	641	-2.979%
2026-06-22	21.4200	23.1000	21.3700	23.1000	0.000%	41	602	-1.299%
2026-06-18	23.0000	23.1000	23.0000	23.1000	-0.431%	7	576	-1.299%
2026-06-17	26.1200	26.1200	22.5000	23.2000	-9.162%	26	576	-1.724%
2026-06-16	25.4500	25.5400	25.4000	25.5400	+0.157%	6	576	-10.728%
2026-06-15	25.5000	25.5000	25.5000	25.5000	-10.526%	1	572	-10.588%
2026-06-12	28.5000	28.5000	28.5000	28.5000	-8.065%	1	572	-20.000%
2026-06-10	30.5700	31.0000	30.5700	31.0000	-2.973%	11	573	-26.452%
2026-06-09	31.9500	31.9500	31.9500	31.9500	-0.312%	44	582	-28.638%
2026-06-08	32.0500	32.0500	32.0500	32.0500	-3.318%	2	538	-28.861%
2026-06-05	32.8500	33.2000	32.8500	33.1500	+7.108%	20	536	-31.222%
2026-06-04	31.6500	31.6500	30.8500	30.9500	-3.130%	119	520	-26.333%
2026-06-03	32.1500	32.1500	31.9500	31.9500	+4.754%	32	403	-28.638%
2026-06-02	31.0000	31.0000	30.5000	30.5000	+3.320%	2	381	-25.246%
2026-06-01	29.5200	29.5200	29.5200	29.5200	+2.075%	3	380	-22.764%
2026-05-29	30.7000	30.7000	28.5200	28.9200	-17.371%	50	380	-21.162%
2026-05-27	35.0000	35.0000	35.0000	35.0000	-1.713%	2	427	-34.857%
2026-05-26	35.6100	35.6100	35.6100	35.6100	+0.878%	4	429	-35.973%
2026-05-22	35.3000	35.3000	35.3000	35.3000	+2.527%	1	425	-35.411%
2026-05-21	34.4300	34.4300	34.4300	34.4300	+1.713%	3	423	-33.779%
2026-05-12	33.8500	33.8500	33.8500	33.8500	+0.237%	1	423	-32.644%
2026-05-11	33.7700	33.7700	33.7700	33.7700	-0.059%	1	423	-32.484%
2026-05-06	33.7900	33.7900	33.7900	33.7900	-0.295%	19	423	-32.524%
2026-05-04	33.8900	33.8900	33.8900	33.8900	-8.405%	1	423	-32.724%
2026-04-29	36.7500	37.0000	36.7500	37.0000	+18.022%	6	423	-38.378%
2026-04-24	31.3500	31.3500	31.3500	31.3500	+5.201%	6	419	-27.273%
2026-04-21	30.1000	30.1000	29.8000	29.8000	+2.759%	40	413	-23.490%
2026-04-20	29.4700	29.4700	29.0000	29.0000	+0.520%	2	373	-21.379%
2026-04-17	28.9100	28.9100	28.1900	28.8500	-6.634%	68	372	-20.971%
2026-04-16	30.9000	30.9000	30.9000	30.9000	-0.323%	10	304	-26.214%
2026-04-15	31.5000	31.5500	31.0000	31.0000	-18.848%	41	294	-26.452%
2026-04-13	37.9100	38.2000	37.9100	38.2000	+8.215%	45	259	-40.314%
2026-04-08	35.3000	35.3000	35.3000	35.3000	-9.487%	1	214	-35.411%
2026-04-07	39.0000	39.0000	39.0000	39.0000	+2.282%	1	213	-41.538%
2026-04-01	38.1300	38.1300	38.1300	38.1300	-7.000%	2	213	-40.205%
2026-03-31	40.9900	41.0000	40.9900	41.0000	-4.094%	2	211	-44.390%
2026-03-30	42.7500	42.7500	42.7500	42.7500	+12.058%	1	209	-46.667%
2026-03-26	38.1000	38.1500	38.1000	38.1500	+1.733%	10	210	-40.236%
2026-03-23	37.5000	37.5000	37.5000	37.5000	-3.351%	1	210	-39.200%
2026-03-20	38.4400	38.8000	38.4400	38.8000	+10.259%	11	211	-41.237%
2026-03-17	35.5100	35.8800	35.1000	35.1900	-4.505%	45	210	-35.209%
2026-03-16	36.5500	36.8500	36.5500	36.8500	+4.628%	3	165	-38.128%
2026-03-11	35.2200	35.2200	35.2200	35.2200	+4.201%	1	166	-35.264%
2026-03-04	33.8000	33.8000	33.8000	33.8000	-7.143%	1	165	-32.544%
2026-02-27	36.4000	36.4000	36.4000	36.4000	+1.761%	1	166	-37.363%
2026-02-26	35.7700	35.7700	35.7700	35.7700	-8.046%	1	165	-36.259%
2026-02-23	38.7200	38.9000	38.7200	38.9000	+6.371%	6	164	-41.388%
2026-02-20	36.5700	36.5700	36.5700	36.5700	-2.428%	1	159	-37.654%
2026-02-19	37.4800	37.4800	37.4800	37.4800	+1.161%	1	158	-39.168%
2026-02-18	36.8000	37.0500	36.8000	37.0500	0.000%	2	157	-38.462%
2026-02-17	37.0500	37.0500	37.0500	37.0500	-6.956%	1	155	-38.462%
2026-02-12	39.7500	39.8200	39.7500	39.8200	+6.272%	13	154	-42.742%
2026-02-11	36.8800	37.4700	36.8800	37.4700	+18.802%	6	141	-39.151%
2026-02-09	31.5400	31.5400	31.5400	31.5400	-6.659%	1	135	-27.711%
2026-02-06	34.2500	34.3600	33.7900	33.7900	-10.608%	4	134	-32.524%
2026-02-05	37.8000	37.8000	37.8000	37.8000	+6.931%	1	133	-39.683%
2026-02-04	35.3600	35.3600	35.3500	35.3500	+10.228%	9	132	-35.502%
2026-02-03	30.9800	32.0700	30.9800	32.0700	+6.122%	7	123	-28.906%
2026-02-02	29.6000	30.8800	29.6000	30.2200	+20.494%	83	116	-24.553%
2026-01-30	25.0800	25.0800	25.0800	25.0800	+3.636%	1	33	-9.091%
2026-01-28	24.2000	24.2000	24.2000	24.2000	+0.415%	1	32	-5.785%
2026-01-27	24.1000	24.1000	24.1000	24.1000	-3.484%	1	31	-5.394%
2026-01-20	24.9500	24.9700	24.9500	24.9700	+11.225%	3	30	-8.690%
2026-01-15	22.4500	22.4500	22.4500	22.4500	+6.905%	1	27	+1.559%
2026-01-12	21.0000	21.0000	21.0000	21.0000	-8.696%	2	26	+8.571%
2026-01-02	23.5000	23.5000	23.0000	23.0000	+1.054%	2	24	-0.870%
2025-12-31	22.7600	22.7600	22.7600	22.7600	+3.927%	1	21	+0.176%
2025-12-26	22.0700	22.0700	21.9000	21.9000	0.000%	21	21	+4.110%