Dark

HOOD20270617P50
HOOD Jun 17 2027 50.00 Put (HOOD270617P00050000)
option OPRA

EOD

Aug 19, 2026

2.95-3.279%(-0.10)3,428

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.0200	3.0500	2.9300	2.9500	-3.279%	3,428	3,784	0.000%
2026-08-18	3.1000	3.1000	3.0500	3.0500	+4.096%	11	3,971	-3.279%
2026-08-17	2.9300	2.9300	2.8800	2.9300	-2.333%	11	3,968	+0.683%
2026-08-14	3.0700	3.0700	3.0000	3.0000	+1.695%	22	3,969	-1.667%
2026-08-13	3.1700	3.1700	2.9500	2.9500	-7.233%	41	3,968	0.000%
2026-08-12	3.4300	3.4300	3.1800	3.1800	-10.423%	15	3,988	-7.233%
2026-08-11	3.5500	3.5500	3.5500	3.5500	-1.389%	6	3,988	-16.901%
2026-08-10	3.6500	3.6500	3.6000	3.6000	-4.000%	22	3,982	-18.056%
2026-08-07	3.7500	3.7500	3.7500	3.7500	-9.639%	8	3,982	-21.333%
2026-08-04	4.0800	4.2500	4.0800	4.1500	-3.488%	13	3,974	-28.916%
2026-08-03	4.5000	4.5700	4.3000	4.3000	-11.704%	23	3,966	-31.395%
2026-07-31	5.1000	5.1000	4.8700	4.8700	+3.617%	23	3,944	-39.425%
2026-07-30	4.9100	4.9100	4.7000	4.7000	+5.856%	3	3,924	-37.234%
2026-07-27	4.4400	4.4400	4.4400	4.4400	+12.121%	10	3,923	-33.559%
2026-07-21	4.0800	4.0800	3.7500	3.9600	-7.907%	27	3,918	-25.505%
2026-07-17	4.3000	4.3000	4.3000	4.3000	+14.667%	20	3,936	-31.395%
2026-07-16	3.7500	3.7500	3.7500	3.7500	+8.696%	1	3,956	-21.333%
2026-07-10	3.7700	3.7700	3.4500	3.4500	-10.390%	22	3,956	-14.493%
2026-07-09	3.8500	3.8500	3.8500	3.8500	+13.235%	2	3,976	-23.377%
2026-07-06	3.5500	3.5500	3.4000	3.4000	-1.449%	33	3,978	-13.235%
2026-07-02	3.5000	3.5000	3.4500	3.4500	-10.390%	8	4,001	-14.493%
2026-07-01	4.2200	4.2200	3.8500	3.8500	-4.938%	29	4,001	-23.377%
2026-06-30	4.0500	4.0500	4.0500	4.0500	-14.737%	4	3,998	-27.160%
2026-06-25	4.7500	4.7500	4.6000	4.7500	+5.556%	91	3,994	-37.895%
2026-06-24	4.5000	4.5000	4.3200	4.5000	-24.370%	4	3,997	-34.444%
2026-06-23	4.0000	5.9500	3.9900	5.9500	+49.123%	30	3,997	-50.420%
2026-06-22	3.9900	3.9900	3.9900	3.9900	+3.636%	1	3,981	-26.065%
2026-06-18	3.8400	3.8500	3.8400	3.8500	+4.905%	2	3,992	-23.377%
2026-06-17	4.0200	4.0200	3.6700	3.6700	-18.805%	15	3,992	-19.619%
2026-06-15	4.7000	4.7000	4.4900	4.5200	-13.077%	11	3,992	-34.735%
2026-06-12	5.4600	5.6000	5.2000	5.2000	-11.111%	11	3,998	-43.269%
2026-06-11	5.8500	5.8500	5.8500	5.8500	-10.687%	10	3,997	-49.573%
2026-06-09	6.5400	6.5500	6.5400	6.5500	+6.159%	35	4,007	-54.962%
2026-06-08	6.5000	6.5000	6.1700	6.1700	+10.573%	176	3,997	-52.188%
2026-06-04	5.5700	5.5800	5.5700	5.5800	-10.000%	20	3,877	-47.133%
2026-06-03	6.2000	6.2000	6.2000	6.2000	+14.815%	1	3,887	-52.419%
2026-06-01	5.8000	5.8900	5.4000	5.4000	+6.931%	14	3,887	-45.370%
2026-05-29	5.4200	5.6500	5.0400	5.0500	-17.213%	19	3,875	-41.584%
2026-05-28	6.7500	6.7500	5.8000	6.1000	-3.175%	18	3,857	-51.639%
2026-05-27	6.4000	6.6000	6.3000	6.3000	-6.667%	15	3,849	-53.175%
2026-05-26	6.6000	6.7500	6.6000	6.7500	+0.746%	14	3,834	-56.296%
2026-05-22	6.6200	6.7500	6.6200	6.7000	+3.876%	6	3,833	-55.970%
2026-05-21	6.5700	6.6500	6.4500	6.4500	-0.769%	39	3,827	-54.264%
2026-05-20	6.5000	6.5000	6.5000	6.5000	-4.412%	2	3,827	-54.615%
2026-05-19	6.8000	6.8000	6.8000	6.8000	+3.817%	1	3,794	-56.618%
2026-05-18	6.5500	6.5500	6.5500	6.5500	+3.150%	15	3,794	-54.962%
2026-05-11	6.3000	6.3500	6.2500	6.3500	-5.926%	52	3,794	-53.543%
2026-05-08	7.0000	7.0000	6.7500	6.7500	+0.746%	40	3,781	-56.296%
2026-05-07	6.9000	6.9000	6.7000	6.7000	-2.190%	3	3,741	-55.970%
2026-05-06	7.1200	7.1200	6.8500	6.8500	+1.481%	29	3,738	-56.934%
2026-05-04	6.6300	6.7500	6.5900	6.7500	-2.174%	32	3,757	-56.296%
2026-05-01	7.2000	7.2000	6.9000	6.9000	-5.609%	46	3,683	-57.246%
2026-04-30	7.7000	7.7000	7.2500	7.3100	-4.444%	10	3,683	-59.644%
2026-04-29	7.4500	7.9000	7.3900	7.6500	+20.472%	15	3,678	-61.438%
2026-04-24	6.4500	6.4500	6.3500	6.3500	-1.550%	169	3,669	-53.543%
2026-04-23	6.0000	6.7500	6.0000	6.4500	+12.174%	3,519	3,616	-54.264%
2026-04-20	6.0000	6.0000	5.7500	5.7500	+1.411%	25	208	-48.696%
2026-04-17	5.9000	5.9000	5.5500	5.6700	-12.769%	7	225	-47.972%
2026-04-16	6.2500	6.5000	6.2500	6.5000	+4.839%	12	223	-54.615%
2026-04-15	6.5500	6.5800	6.2000	6.2000	-13.529%	82	212	-52.419%
2026-04-14	7.2500	7.5500	7.1700	7.1700	-17.586%	6	165	-58.856%
2026-04-13	8.7000	8.7000	8.7000	8.7000	-0.571%	1	162	-66.092%
2026-04-10	9.2000	9.2000	8.5000	8.7500	+10.759%	4	162	-66.286%
2026-04-08	7.4000	7.9000	7.4000	7.9000	-13.472%	6	161	-62.658%
2026-04-07	9.4000	9.6200	9.1000	9.1300	-5.192%	14	161	-67.689%
2026-04-02	9.9000	9.9000	9.6300	9.6300	+8.814%	14	159	-69.367%
2026-04-01	8.8500	8.8500	8.8500	8.8500	-4.428%	1	159	-66.667%
2026-03-31	9.8000	9.8000	9.2200	9.2600	-11.388%	25	160	-68.143%
2026-03-30	10.1000	10.4500	10.1000	10.4500	+6.415%	2	146	-71.770%
2026-03-27	9.6400	9.8200	9.4500	9.8200	+11.591%	85	146	-69.959%
2026-03-26	8.8000	8.8000	8.8000	8.8000	+6.024%	1	106	-66.477%
2026-03-25	8.3000	8.3000	8.3000	8.3000	-4.707%	1	106	-64.458%
2026-03-24	8.7200	8.8000	8.7100	8.7100	+5.576%	22	105	-66.131%
2026-03-23	8.0500	8.2500	8.0500	8.2500	-6.780%	4	103	-64.242%
2026-03-20	8.4200	8.8500	8.4100	8.8500	+13.462%	12	102	-66.667%
2026-03-17	7.7500	7.8000	7.7500	7.8000	-6.250%	3	92	-62.179%
2026-03-16	8.2500	8.3200	8.2500	8.3200	+4.000%	4	90	-64.543%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+2.564%	2	87	-63.125%
2026-03-04	7.8000	7.8000	7.8000	7.8000	-10.550%	1	85	-62.179%
2026-03-03	8.4600	8.7200	8.4600	8.7200	+7.654%	3	85	-66.170%
2026-03-02	9.2000	9.2000	8.1000	8.1000	-4.142%	2	85	-63.580%
2026-02-27	8.4500	8.4500	8.4500	8.4500	+3.808%	1	85	-65.089%
2026-02-26	8.1400	8.1400	8.1400	8.1400	-3.095%	1	84	-63.759%
2026-02-25	8.4000	8.4000	8.4000	8.4000	-6.145%	4	88	-64.881%
2026-02-24	8.9000	8.9500	8.9000	8.9500	-4.584%	4	88	-67.039%
2026-02-23	9.3800	9.3800	9.3800	9.3800	+11.667%	1	89	-68.550%
2026-02-20	8.5000	8.5000	8.4000	8.4000	-7.182%	2	90	-64.881%
2026-02-19	9.0500	9.0500	9.0500	9.0500	+6.471%	1	90	-67.403%
2026-02-18	8.5000	8.5000	8.5000	8.5000	-7.104%	1	91	-65.294%
2026-02-17	9.1500	9.1500	9.1500	9.1500	+3.977%	1	92	-67.760%
2026-02-13	8.8000	8.8000	8.8000	8.8000	-8.046%	1	92	-66.477%
2026-02-12	8.9600	9.7500	8.9600	9.5700	+15.301%	28	92	-69.175%
2026-02-11	8.2500	8.7000	8.2200	8.3000	+19.424%	16	71	-64.458%
2026-02-09	8.1800	8.1800	6.9400	6.9500	-15.244%	7	64	-57.554%
2026-02-06	8.2000	8.2000	8.2000	8.2000	-12.951%	1	61	-64.024%
2026-02-05	9.0500	9.4200	9.0500	9.4200	+20.769%	8	62	-68.684%
2026-02-04	7.8000	7.8000	7.8000	7.8000	+10.638%	2	62	-62.179%
2026-02-03	6.5500	7.0500	6.4500	7.0500	+7.798%	8	62	-58.156%
2026-02-02	6.2500	6.5400	5.9500	6.5400	+25.528%	50	54	-54.893%
2026-01-30	5.2100	5.2100	5.2100	5.2100	+18.409%	1	31	-43.378%
2026-01-26	4.3000	4.4000	4.3000	4.4000	-4.348%	6	30	-32.955%
2026-01-22	4.5500	4.6000	4.5500	4.6000	+3.371%	9	29	-35.870%
2026-01-16	4.4500	4.4500	4.4500	4.4500	+5.952%	2	28	-33.708%
2026-01-14	4.2000	4.2000	4.1000	4.2000	+1.205%	7	28	-29.762%
2026-01-12	4.1500	4.1500	4.1500	4.1500	-12.076%	20	22	-28.916%
2026-01-02	5.0000	5.0000	4.7200	4.7200	+4.656%	2	2	-37.500%
2025-12-24	4.5100	4.5100	4.5100	4.5100	0.000%	1	0	-34.590%