Dark

HOOD20270617P55
HOOD Jun 17 2027 55.00 Put (HOOD270617P00055000)
option OPRA

EOD

Aug 18, 2026

4.05+2.532%(+0.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.0500	4.0500	4.0500	4.0500	+2.532%	15	738	0.000%
2026-08-17	3.9500	3.9500	3.9500	3.9500	-1.496%	6	738	+2.532%
2026-08-14	4.0500	4.0500	3.9500	4.0100	-0.743%	25	738	+0.998%
2026-08-13	3.9900	4.1200	3.8900	4.0400	-9.620%	56	727	+0.248%
2026-08-12	4.4000	4.5000	4.4000	4.4700	-5.895%	8	733	-9.396%
2026-08-10	4.8000	4.8000	4.7500	4.7500	-3.259%	18	734	-14.737%
2026-08-07	4.9100	4.9100	4.9100	4.9100	-7.358%	1	730	-17.515%
2026-08-04	5.5000	5.5000	5.3000	5.3000	-5.357%	31	730	-23.585%
2026-08-03	5.6000	5.6000	5.6000	5.6000	-6.667%	1	725	-27.679%
2026-07-31	6.1000	6.4400	6.0000	6.0000	-1.639%	21	725	-32.500%
2026-07-30	6.2500	6.3100	6.1000	6.1000	+3.215%	12	716	-33.607%
2026-07-29	6.1700	6.1700	5.9100	5.9100	-8.372%	11	706	-31.472%
2026-07-28	6.3300	6.5300	6.3300	6.4500	+12.762%	8	701	-37.209%
2026-07-27	6.5500	6.5500	5.7200	5.7200	-5.455%	3	701	-29.196%
2026-07-24	5.9000	6.0500	5.9000	6.0500	+18.627%	3	700	-33.058%
2026-07-22	5.1000	5.1000	5.1000	5.1000	-11.304%	1	698	-20.588%
2026-07-17	5.7500	5.7500	5.7500	5.7500	+19.295%	151	698	-29.565%
2026-07-16	4.6000	4.8200	4.6000	4.8200	+12.617%	5	697	-15.975%
2026-07-15	4.2800	4.2800	4.2800	4.2800	-10.833%	1	697	-5.374%
2026-07-08	4.8000	4.8000	4.8000	4.8000	+5.495%	1	698	-15.625%
2026-07-06	4.5500	4.5500	4.5500	4.5500	-3.191%	1	699	-10.989%
2026-07-02	4.2300	4.7000	4.2300	4.7000	-13.284%	3	700	-13.830%
2026-06-29	5.6500	5.6500	5.4200	5.4200	-7.350%	67	700	-25.277%
2026-06-26	6.1500	6.1500	5.8500	5.8500	-1.681%	146	662	-30.769%
2026-06-25	5.9500	5.9500	5.9500	5.9500	+16.667%	29	517	-31.933%
2026-06-23	5.1500	5.2500	5.1000	5.1000	+2.000%	60	488	-20.588%
2026-06-18	5.1000	5.1000	5.0000	5.0000	-3.846%	36	415	-19.000%
2026-06-17	5.5500	5.5500	4.8500	5.2000	-9.091%	59	415	-22.115%
2026-06-15	5.8000	5.8000	5.7200	5.7200	-20.000%	7	415	-29.196%
2026-06-11	7.1500	7.1500	7.1500	7.1500	-2.055%	20	418	-43.357%
2026-06-10	7.2200	7.3000	7.2200	7.3000	+0.690%	2	418	-44.521%
2026-06-09	7.2500	7.2500	7.2500	7.2500	-7.643%	10	418	-44.138%
2026-06-08	7.8000	7.9000	7.7500	7.8500	-3.086%	193	418	-48.408%
2026-06-05	8.1000	8.1000	8.1000	8.1000	+2.792%	2	331	-50.000%
2026-06-04	7.8800	7.8800	7.8800	7.8800	+10.986%	1	331	-48.604%
2026-06-01	7.7800	7.7800	7.0500	7.1000	+5.970%	50	331	-42.958%
2026-05-29	6.9000	7.0000	6.6000	6.7000	-8.219%	5	351	-39.552%
2026-05-28	7.7500	7.7500	7.2000	7.3000	-21.081%	18	353	-44.521%
2026-05-26	9.2500	9.2500	9.2500	9.2500	+12.121%	3	355	-56.216%
2026-05-21	8.4500	8.4500	8.2500	8.2500	-3.169%	3	355	-50.909%
2026-05-15	8.5200	8.5200	8.5200	8.5200	+7.170%	1	353	-52.465%
2026-05-14	8.1500	8.1500	7.9500	7.9500	-4.790%	4	353	-49.057%
2026-05-13	8.4000	8.4000	8.2700	8.3500	+1.829%	7	344	-51.497%
2026-05-12	8.4000	8.4000	8.2000	8.2000	-3.756%	9	344	-50.610%
2026-05-08	8.5200	8.5200	8.5200	8.5200	-9.362%	1	344	-52.465%
2026-04-30	9.4500	9.4500	9.4000	9.4000	-3.292%	35	344	-56.915%
2026-04-29	8.9500	9.8500	8.9500	9.7200	+20.000%	5	309	-58.333%
2026-04-28	8.1000	8.1000	8.1000	8.1000	+3.185%	1	306	-50.000%
2026-04-27	7.8500	7.8500	7.8500	7.8500	-2.484%	12	305	-48.408%
2026-04-24	8.1000	8.1000	8.0000	8.0500	0.000%	31	299	-49.689%
2026-04-23	7.9500	8.1500	7.7000	8.0500	+8.054%	91	268	-49.689%
2026-04-22	7.4500	7.4500	7.4500	7.4500	+3.472%	1	248	-45.638%
2026-04-20	7.2000	7.2000	7.2000	7.2000	0.000%	87	248	-43.750%
2026-04-17	7.0500	7.2000	7.0500	7.2000	-10.559%	7	172	-43.750%
2026-04-16	8.0500	8.0500	8.0500	8.0500	+2.548%	1	175	-49.689%
2026-04-15	8.0000	8.0500	7.8000	7.8500	-26.772%	11	175	-48.408%
2026-04-13	11.0300	11.0300	10.7200	10.7200	-0.464%	3	172	-62.220%
2026-04-10	10.9500	10.9500	10.7700	10.7700	+7.700%	7	169	-62.396%
2026-04-08	10.0000	10.0000	10.0000	10.0000	-10.394%	4	165	-59.500%
2026-04-07	11.2500	11.2500	11.1600	11.1600	-10.720%	3	161	-63.710%
2026-03-30	12.3500	12.6000	12.3300	12.5000	+3.135%	8	160	-67.600%
2026-03-27	12.1200	12.1200	12.1200	12.1200	+18.591%	1	156	-66.584%
2026-03-25	10.2200	10.2200	10.2200	10.2200	-4.038%	2	155	-60.372%
2026-03-24	10.6500	10.6500	10.6500	10.6500	-7.792%	2	157	-61.972%
2026-03-20	11.5500	11.5500	11.5500	11.5500	+11.486%	1	155	-64.935%
2026-03-19	10.6000	10.6900	10.3600	10.3600	+8.142%	4	156	-60.907%
2026-03-17	9.9000	9.9000	9.5800	9.5800	+3.233%	7	156	-57.724%
2026-03-10	9.2800	9.2800	9.2800	9.2800	-9.286%	6	159	-56.358%
2026-03-06	10.2300	10.2300	10.2300	10.2300	+5.355%	2	165	-60.411%
2026-03-04	9.7100	9.7100	9.7100	9.7100	-6.635%	1	165	-58.290%
2026-02-25	10.4000	10.4000	10.4000	10.4000	-8.370%	1	164	-61.058%
2026-02-24	11.3500	11.3500	11.3500	11.3500	-0.264%	2	164	-64.317%
2026-02-23	11.4300	11.4300	11.3000	11.3800	+5.762%	4	162	-64.411%
2026-02-19	10.9000	10.9000	10.7600	10.7600	+2.476%	6	162	-62.361%
2026-02-18	10.5000	10.5000	10.5000	10.5000	-0.943%	2	156	-61.429%
2026-02-17	10.6000	10.6500	10.6000	10.6000	-5.188%	63	154	-61.792%
2026-02-13	11.1800	11.1800	11.1800	11.1800	-2.358%	1	92	-63.775%
2026-02-12	11.4500	11.4500	11.4500	11.4500	+8.019%	2	92	-64.629%
2026-02-11	10.8000	10.8000	10.5600	10.6000	+17.127%	8	92	-61.792%
2026-02-10	9.0500	9.0500	9.0500	9.0500	-7.935%	1	85	-55.249%
2026-02-06	10.0000	10.0000	9.6200	9.8300	-15.259%	13	84	-58.800%
2026-02-05	10.0000	11.6000	10.0000	11.6000	+34.104%	6	75	-65.086%
2026-02-03	8.6500	8.6500	8.6500	8.6500	+9.911%	1	69	-53.179%
2026-02-02	7.8300	7.8700	7.8300	7.8700	+31.167%	7	68	-48.539%
2026-01-30	6.2000	6.2000	5.9500	6.0000	-6.832%	57	62	-32.500%
2026-01-29	6.4400	6.4400	6.4400	6.4400	+16.036%	1	5	-37.112%
2026-01-23	5.5500	5.5500	5.5500	5.5500	-7.035%	1	4	-27.027%
2026-01-21	5.9700	5.9700	5.9700	5.9700	+1.358%	1	3	-32.161%
2026-01-20	6.1000	6.1000	5.8900	5.8900	-0.169%	2	2	-31.239%
2026-01-02	6.0000	6.0000	5.9000	5.9000	+7.273%	3	2	-31.356%
2025-12-31	5.5000	5.5000	5.5000	5.5000	0.000%	1	0	-26.364%