Dark

HOOD20270617P60
HOOD Jun 17 2027 60.00 Put (HOOD270617P00060000)
option OPRA

EOD

Aug 20, 2026

5.40+8.000%(+0.40)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.9900	5.4000	4.9900	5.4000	+8.000%	16	1,434	0.000%
2026-08-19	5.4000	5.4000	5.0000	5.0000	-7.236%	6	1,423	+8.000%
2026-08-18	5.8800	5.8800	5.3900	5.3900	+4.255%	9	1,423	+0.186%
2026-08-17	5.1500	5.1700	5.1000	5.1700	-5.657%	24	1,421	+4.449%
2026-08-14	5.3300	5.4800	5.2000	5.4800	+10.707%	14	1,416	-1.460%
2026-08-13	5.3900	5.4000	4.9500	4.9500	-10.650%	277	1,409	+9.091%
2026-08-12	5.7900	5.8500	5.5400	5.5400	-8.430%	21	1,608	-2.527%
2026-08-11	6.0500	6.0500	5.9600	6.0500	-2.419%	5	1,609	-10.744%
2026-08-10	6.2000	6.3000	6.2000	6.2000	-3.876%	9	1,607	-12.903%
2026-08-07	6.4200	6.5500	6.2500	6.4500	-5.147%	28	1,604	-16.279%
2026-08-05	6.5400	6.8000	6.5400	6.8000	+2.564%	57	1,599	-20.588%
2026-08-04	7.0000	7.2500	6.6300	6.6300	-7.273%	61	1,599	-18.552%
2026-08-03	7.2000	7.2000	7.1000	7.1500	-9.608%	5	1,595	-24.476%
2026-07-31	7.8000	8.0000	7.8000	7.9100	+1.410%	16	1,592	-31.732%
2026-07-30	8.2100	8.2100	7.7000	7.8000	0.000%	15	1,596	-30.769%
2026-07-29	7.8000	7.8000	7.8000	7.8000	+0.515%	10	1,597	-30.769%
2026-07-28	8.4000	8.4000	7.5000	7.7600	+4.021%	44	1,587	-30.412%
2026-07-24	7.4000	7.6000	7.4000	7.4600	+10.682%	214	1,584	-27.614%
2026-07-20	6.7400	6.7400	6.7400	6.7400	-4.397%	1	1,373	-19.881%
2026-07-17	7.0300	7.0500	6.8500	7.0500	+17.500%	22	1,373	-23.404%
2026-07-16	6.0000	6.0000	5.9500	6.0000	+4.348%	201	1,352	-10.000%
2026-07-14	5.7500	5.7500	5.7500	5.7500	-1.709%	1	1,160	-6.087%
2026-07-13	5.5700	5.8500	5.5700	5.8500	+2.632%	3	1,160	-7.692%
2026-07-10	5.7000	5.7000	5.7000	5.7000	0.000%	5	1,159	-5.263%
2026-07-09	5.5000	5.7000	5.3500	5.7000	+3.261%	14	1,159	-5.263%
2026-07-06	5.5000	5.8000	5.3500	5.5200	-4.000%	25	1,161	-2.174%
2026-07-02	5.5800	5.8100	5.5800	5.7500	-8.147%	20	1,163	-6.087%
2026-07-01	6.3000	6.3000	6.2600	6.2600	-9.275%	4	1,163	-13.738%
2026-06-29	6.9000	6.9200	6.8500	6.9000	-6.122%	70	1,163	-21.739%
2026-06-26	7.3000	7.3500	7.3000	7.3500	-2.906%	189	1,135	-26.531%
2026-06-25	7.3000	7.6000	7.3000	7.5700	+9.710%	61	1,040	-28.666%
2026-06-24	6.9000	6.9000	6.9000	6.9000	+1.322%	1	1,019	-21.739%
2026-06-23	6.8000	6.8100	6.1000	6.8100	+10.912%	73	1,019	-20.705%
2026-06-22	6.1400	6.1400	6.1400	6.1400	-0.968%	2	1,006	-12.052%
2026-06-18	6.3000	6.5000	6.2000	6.2000	0.000%	7	956	-12.903%
2026-06-17	6.9500	6.9500	6.2000	6.2000	-15.068%	76	956	-12.903%
2026-06-16	7.1000	7.3000	7.1000	7.3000	-0.273%	2	956	-26.027%
2026-06-15	7.6000	7.6000	7.2000	7.3200	-22.128%	61	956	-26.230%
2026-06-11	9.3800	9.4000	9.3800	9.4000	-6.931%	2	1,004	-42.553%
2026-06-09	10.3500	10.3500	10.1000	10.1000	-3.810%	2	1,006	-46.535%
2026-06-05	9.9000	10.7700	9.9000	10.5000	+11.347%	9	1,006	-48.571%
2026-06-04	9.4300	9.4300	9.4300	9.4300	-2.884%	1	1,006	-42.736%
2026-06-03	9.7100	9.7100	9.7100	9.7100	+2.751%	6	1,007	-44.387%
2026-06-02	9.4500	9.4500	9.4500	9.4500	+2.717%	1	1,007	-42.857%
2026-06-01	9.0000	9.2000	9.0000	9.2000	+11.515%	4	1,007	-41.304%
2026-05-29	8.6000	8.7000	8.2500	8.2500	-14.508%	23	1,005	-34.545%
2026-05-28	10.7200	10.7200	9.6500	9.6500	-10.648%	11	1,008	-44.041%
2026-05-22	10.8000	10.8000	10.8000	10.8000	+3.349%	1	1,009	-50.000%
2026-05-21	10.6000	10.6000	10.2500	10.4500	-0.476%	4	1,008	-48.325%
2026-05-20	10.5000	10.5000	10.4500	10.5000	-1.869%	12	1,008	-48.571%
2026-05-19	10.6500	10.9000	10.4800	10.7000	0.000%	322	759	-49.533%
2026-05-18	10.7000	10.7000	10.7000	10.7000	+4.390%	3	759	-49.533%
2026-05-12	10.2500	10.2500	10.2500	10.2500	+2.295%	1	759	-47.317%
2026-05-11	10.3500	10.3500	10.0200	10.0200	-4.662%	21	759	-46.108%
2026-05-08	10.6000	10.6000	10.5000	10.5100	-2.955%	27	769	-48.620%
2026-05-07	10.3500	10.8300	10.3500	10.8300	+3.935%	111	743	-50.139%
2026-05-06	10.8500	10.8500	10.2500	10.4200	-0.762%	236	644	-48.177%
2026-05-05	11.7000	11.7000	10.5000	10.5000	-1.501%	11	565	-48.571%
2026-05-04	10.5900	10.6600	10.5000	10.6600	-2.737%	19	571	-49.343%
2026-05-01	10.9600	10.9600	10.9600	10.9600	-4.446%	4	550	-50.730%
2026-04-30	11.4700	11.4700	11.4700	11.4700	-5.984%	5	550	-52.921%
2026-04-29	11.9100	12.2500	11.7000	12.2000	+23.858%	24	548	-55.738%
2026-04-28	9.8500	9.8500	9.8500	9.8500	+0.102%	2	541	-45.178%
2026-04-27	9.2500	9.8400	9.2500	9.8400	+0.204%	2	543	-45.122%
2026-04-24	9.8200	9.8200	9.8200	9.8200	-1.800%	1	542	-45.010%
2026-04-23	10.0500	10.1000	9.8900	10.0000	+10.497%	4	543	-46.000%
2026-04-22	9.0900	9.0900	9.0500	9.0500	-4.030%	2	541	-40.331%
2026-04-21	9.8000	9.8000	9.2000	9.4300	+6.674%	6	541	-42.736%
2026-04-17	8.5500	9.1400	8.5500	8.8400	-7.628%	16	539	-38.914%
2026-04-16	9.5700	9.5700	9.5700	9.5700	-6.634%	14	546	-43.574%
2026-04-15	10.2500	10.2500	10.2500	10.2500	-6.478%	1	532	-47.317%
2026-04-14	11.0000	11.0000	10.9600	10.9600	-15.627%	12	531	-50.730%
2026-04-13	12.9900	12.9900	12.9900	12.9900	+1.405%	2	522	-58.430%
2026-04-09	12.9000	12.9000	12.8100	12.8100	-1.839%	3	520	-57.845%
2026-04-08	11.9000	13.0500	11.9000	13.0500	-4.044%	8	520	-58.621%
2026-04-07	13.9500	14.0000	13.6000	13.6000	+1.493%	7	520	-60.294%
2026-04-06	13.4000	13.4000	13.4000	13.4000	-3.458%	1	525	-59.701%
2026-04-02	13.8800	13.8800	13.8800	13.8800	+1.685%	1	524	-61.095%
2026-03-31	14.1600	14.3300	13.6500	13.6500	-9.182%	16	524	-60.440%
2026-03-30	14.0800	15.0800	14.0800	15.0300	+2.945%	11	512	-64.072%
2026-03-27	14.2700	14.6000	14.1700	14.6000	+19.770%	24	511	-63.014%
2026-03-25	12.1200	12.1900	12.1200	12.1900	-8.069%	2	514	-55.701%
2026-03-24	13.2000	13.2600	13.2000	13.2600	+7.108%	2	514	-59.276%
2026-03-23	12.3800	12.3800	12.3800	12.3800	-6.141%	2	513	-56.381%
2026-03-20	12.7800	13.1900	12.7800	13.1900	+5.351%	4	511	-59.060%
2026-03-19	12.5200	12.5200	12.5200	12.5200	-3.692%	1	508	-56.869%
2026-03-18	13.0000	13.0000	13.0000	13.0000	+10.638%	1	507	-58.462%
2026-03-17	11.7500	11.7500	11.7500	11.7500	-9.196%	1	507	-54.043%
2026-03-13	12.9400	12.9400	12.9400	12.9400	+3.852%	30	508	-58.269%
2026-03-12	12.4600	12.4600	12.4600	12.4600	+3.833%	2	538	-56.661%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-0.415%	3	536	-55.000%
2026-03-09	12.3000	12.3500	12.0500	12.0500	-5.859%	36	533	-55.187%
2026-03-06	13.0000	13.0000	12.0800	12.8000	+9.402%	28	533	-57.813%
2026-03-05	11.7000	11.7000	11.7000	11.7000	+3.815%	15	533	-53.846%
2026-03-04	11.7000	11.7000	11.2700	11.2700	-6.860%	5	529	-52.085%
2026-03-02	12.1000	12.1000	12.1000	12.1000	-5.321%	1	534	-55.372%
2026-02-27	12.6900	12.7800	12.6900	12.7800	+6.500%	301	533	-57.746%
2026-02-26	12.3000	12.3000	12.0000	12.0000	-6.615%	4	232	-55.000%
2026-02-25	12.3500	12.8500	12.3500	12.8500	-5.723%	2	234	-57.977%
2026-02-23	13.6000	13.6300	13.6000	13.6300	+2.481%	2	234	-60.382%
2026-02-19	13.3000	13.3000	13.3000	13.3000	+7.692%	1	234	-59.398%
2026-02-18	12.3500	12.3500	12.3500	12.3500	-5.000%	1	233	-56.275%
2026-02-17	13.0000	13.0000	12.8500	13.0000	-1.887%	16	232	-58.462%
2026-02-13	12.9500	13.2500	12.9500	13.2500	-5.895%	2	237	-59.245%
2026-02-12	13.2000	14.4000	12.7500	14.0800	+15.127%	15	237	-61.648%
2026-02-11	12.1100	13.0000	12.1100	12.2300	+2.946%	14	238	-55.846%
2026-02-06	12.2500	12.3800	11.6500	11.8800	-15.143%	48	228	-54.545%
2026-02-05	12.6000	14.0000	12.6000	14.0000	+13.636%	37	184	-61.429%
2026-02-04	10.4500	12.5500	10.4500	12.3200	+19.380%	36	169	-56.169%
2026-02-03	9.9000	10.7000	9.9000	10.3200	+4.348%	61	174	-47.674%
2026-02-02	9.1500	9.9500	9.1500	9.8900	+18.160%	100	118	-45.399%
2026-01-30	8.3700	8.3700	8.3700	8.3700	+13.878%	1	18	-35.484%
2026-01-21	7.3500	7.3500	7.3500	7.3500	+8.088%	15	17	-26.531%
2026-01-15	6.8000	6.8000	6.8000	6.8000	+1.493%	1	2	-20.588%
2026-01-07	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-19.403%