Dark

HOOD20270617P65
HOOD Jun 17 2027 65.00 Put (HOOD270617P00065000)
option OPRA

EOD

Aug 20, 2026

6.80+3.817%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.6000	6.8000	6.6000	6.8000	+3.817%	3	1,407	0.000%
2026-08-19	6.6200	6.6200	6.3400	6.5500	-5.755%	6	1,408	+3.817%
2026-08-18	7.1000	7.1000	6.9200	6.9500	+2.659%	5	1,412	-2.158%
2026-08-17	6.6500	6.7700	6.6500	6.7700	+1.045%	3	1,412	+0.443%
2026-08-14	6.9000	6.9000	6.6500	6.7000	0.000%	12	1,410	+1.493%
2026-08-13	6.8400	6.8400	6.7000	6.7000	-5.767%	7	1,403	+1.493%
2026-08-12	7.6500	7.6500	7.1100	7.1100	-7.059%	2	1,403	-4.360%
2026-08-11	7.6500	7.6500	7.6500	7.6500	-1.290%	5	1,403	-11.111%
2026-08-10	7.7500	7.8000	7.7500	7.7500	-3.125%	5	1,401	-12.258%
2026-08-07	8.0000	8.1500	8.0000	8.0000	-4.762%	9	1,399	-15.000%
2026-08-06	8.4000	8.4000	8.4000	8.4000	+0.239%	1	1,402	-19.048%
2026-08-05	8.5000	8.5000	8.2500	8.3800	-0.475%	114	1,402	-18.854%
2026-08-04	8.7500	8.7500	8.4200	8.4200	-5.922%	6	1,400	-19.240%
2026-08-03	8.9500	8.9500	8.9500	8.9500	-9.137%	2	1,394	-24.022%
2026-07-31	10.9500	10.9500	9.8500	9.8500	+2.178%	7	1,392	-30.964%
2026-07-30	8.9900	9.6400	8.9900	9.6400	-1.532%	5	1,388	-29.461%
2026-07-29	9.7900	9.7900	9.7900	9.7900	+2.944%	15	1,388	-30.541%
2026-07-28	9.7200	9.7200	9.4500	9.5100	+3.934%	12	1,388	-28.496%
2026-07-27	9.1500	9.1500	9.1500	9.1500	-1.929%	5	1,398	-25.683%
2026-07-24	9.2500	9.3500	9.2500	9.3300	+18.251%	7	1,398	-27.117%
2026-07-21	7.7000	7.8900	7.7000	7.8900	+4.503%	4	1,392	-13.815%
2026-07-16	7.5500	7.5500	7.5500	7.5500	+11.357%	1	1,392	-9.934%
2026-07-15	7.2000	7.2000	6.7800	6.7800	-7.755%	4	1,392	+0.295%
2026-07-13	7.1500	7.3500	7.0000	7.3500	+13.601%	168	1,392	-7.483%
2026-07-10	6.4700	6.4700	6.4700	6.4700	-6.232%	2	1,245	+5.100%
2026-07-09	6.7000	6.9000	6.7000	6.9000	+1.471%	6	1,245	-1.449%
2026-07-06	7.4700	7.4700	6.8000	6.8000	-4.628%	13	1,245	0.000%
2026-07-02	6.9000	7.1400	6.9000	7.1300	-13.576%	32	1,257	-4.628%
2026-06-29	8.4500	8.5000	8.2500	8.2500	-5.172%	60	1,257	-17.576%
2026-06-26	9.0000	9.6500	8.7000	8.7000	-3.974%	8	1,219	-21.839%
2026-06-25	9.2000	9.2000	9.0000	9.0600	+5.965%	59	1,224	-24.945%
2026-06-24	8.5500	8.5500	8.5500	8.5500	+4.523%	1	1,199	-20.468%
2026-06-23	7.9000	8.1800	7.8500	8.1800	+3.544%	53	1,198	-16.870%
2026-06-22	7.3000	7.9000	7.2500	7.9000	-0.629%	49	1,146	-13.924%
2026-06-18	7.9500	7.9500	7.9500	7.9500	-1.242%	2	1,143	-14.465%
2026-06-17	8.5500	8.9500	7.5800	8.0500	-9.551%	100	1,143	-15.528%
2026-06-16	8.9000	8.9000	8.9000	8.9000	0.000%	1	1,143	-23.596%
2026-06-15	9.1500	9.1500	8.8000	8.9000	-18.349%	29	1,144	-23.596%
2026-06-12	10.5000	10.9000	10.5000	10.9000	+2.830%	6	1,156	-37.615%
2026-06-11	11.3000	11.3000	10.5900	10.6000	-6.195%	4	1,162	-35.849%
2026-06-10	11.4200	11.4200	11.3000	11.3000	-9.383%	4	1,163	-39.823%
2026-06-09	11.6500	12.4700	11.5500	12.4700	+3.571%	72	1,163	-45.469%
2026-06-08	12.0400	12.0400	12.0400	12.0400	-5.197%	5	1,177	-43.522%
2026-06-05	12.0000	12.9600	12.0000	12.7000	+11.894%	200	1,179	-46.457%
2026-06-04	12.0000	12.0000	11.3500	11.3500	-3.404%	16	992	-40.088%
2026-06-03	13.7500	13.7500	11.4500	11.7500	+7.306%	3	992	-42.128%
2026-06-02	11.0000	11.0500	10.9500	10.9500	-0.455%	141	991	-37.900%
2026-06-01	11.0000	11.0000	11.0000	11.0000	+12.245%	1	906	-38.182%
2026-05-29	11.0000	11.0000	9.8000	9.8000	-16.949%	33	905	-30.612%
2026-05-28	11.9500	11.9500	11.8000	11.8000	-8.171%	16	915	-42.373%
2026-05-27	13.0800	13.2100	12.7300	12.8500	+1.181%	16	904	-47.082%
2026-05-22	12.7000	12.7000	12.7000	12.7000	+1.195%	1	897	-46.457%
2026-05-20	12.5500	12.5500	12.5500	12.5500	-4.052%	6	897	-45.817%
2026-05-19	13.0700	13.0800	13.0700	13.0800	+2.347%	3	890	-48.012%
2026-05-18	12.7800	12.7800	12.7800	12.7800	+12.599%	2	890	-46.792%
2026-05-14	12.6200	12.7300	11.3500	11.3500	-9.992%	20	890	-40.088%
2026-05-13	12.6100	12.6100	12.6100	12.6100	-0.709%	1	895	-46.075%
2026-05-12	12.5800	12.7000	12.5800	12.7000	+7.083%	2	895	-46.457%
2026-05-11	12.0500	13.3000	11.8600	11.8600	-8.769%	19	895	-42.664%
2026-05-08	13.5000	13.5000	13.0000	13.0000	+2.605%	35	902	-47.692%
2026-05-07	12.6700	12.6700	12.6700	12.6700	-0.236%	15	937	-46.330%
2026-05-05	13.8500	13.8500	12.6700	12.7000	-1.167%	7	929	-46.457%
2026-05-04	12.7800	12.8500	12.7800	12.8500	-7.620%	7	934	-47.082%
2026-05-01	13.9100	13.9100	13.9100	13.9100	-0.429%	1	929	-51.114%
2026-04-30	13.9000	13.9700	13.9000	13.9700	-5.095%	5	929	-51.324%
2026-04-29	14.4500	14.7200	13.6000	14.7200	+19.190%	25	925	-53.804%
2026-04-24	12.0000	12.3500	12.0000	12.3500	+2.831%	6	885	-44.939%
2026-04-23	12.3700	12.3700	11.9800	12.0100	+9.182%	3	881	-43.381%
2026-04-22	11.0000	11.0000	10.9600	11.0000	-0.901%	9	881	-38.182%
2026-04-21	10.8800	11.1000	10.8000	11.1000	+3.256%	29	883	-38.739%
2026-04-20	10.9000	10.9000	10.7500	10.7500	+2.381%	37	865	-36.744%
2026-04-17	10.9900	11.0300	10.5000	10.5000	-10.638%	9	831	-35.238%
2026-04-16	11.7500	12.0200	11.7500	11.7500	+0.427%	4	835	-42.128%
2026-04-15	12.2000	12.2000	11.7000	11.7000	-12.030%	21	835	-41.880%
2026-04-14	13.6400	13.6400	13.3000	13.3000	-14.359%	10	839	-48.872%
2026-04-10	15.5300	15.5300	15.5300	15.5300	+1.173%	1	838	-56.214%
2026-04-09	15.3500	15.3500	15.3500	15.3500	+7.719%	3	837	-55.700%
2026-04-08	13.9500	14.2500	13.9500	14.2500	-12.308%	4	838	-52.281%
2026-04-02	16.8800	16.8800	16.2500	16.2500	+3.175%	2	838	-58.154%
2026-04-01	15.7500	15.7500	15.7500	15.7500	-13.223%	1	838	-56.825%
2026-03-30	16.8900	18.1500	16.8900	18.1500	+5.217%	6	837	-62.534%
2026-03-27	16.4500	17.3000	16.4500	17.2500	+16.554%	17	838	-60.580%
2026-03-25	14.5000	14.8000	14.5000	14.8000	-4.207%	3	837	-54.054%
2026-03-24	15.6400	15.9000	15.4500	15.4500	+4.392%	7	836	-55.987%
2026-03-23	14.7200	14.8000	14.7200	14.8000	-5.912%	4	826	-54.054%
2026-03-20	15.3200	15.7300	15.2700	15.7300	+5.007%	17	826	-56.771%
2026-03-19	14.9800	14.9800	14.9800	14.9800	+6.619%	6	811	-54.606%
2026-03-17	14.5000	14.5000	14.0500	14.0500	-7.748%	8	817	-51.601%
2026-03-16	15.2300	15.2300	15.2300	15.2300	+1.533%	1	819	-55.351%
2026-03-12	15.0000	15.0000	15.0000	15.0000	+3.520%	1	820	-54.667%
2026-03-06	14.4900	14.4900	14.4900	14.4900	+5.612%	1	819	-53.071%
2026-03-04	13.1200	13.7200	13.1200	13.7200	-14.517%	5	818	-50.437%
2026-03-02	16.0500	16.0500	16.0500	16.0500	+4.221%	2	818	-57.632%
2026-02-27	15.3000	15.4000	15.3000	15.4000	-5.055%	2	816	-55.844%
2026-02-24	16.2200	16.2200	16.2200	16.2200	+1.438%	10	818	-58.076%
2026-02-23	15.9900	15.9900	15.9900	15.9900	+1.524%	1	818	-57.473%
2026-02-19	15.7700	15.8500	15.7500	15.7500	+3.755%	12	819	-56.825%
2026-02-18	15.9000	15.9000	14.9700	15.1800	-2.065%	15	808	-55.204%
2026-02-13	16.3000	16.3000	15.5000	15.5000	-8.284%	2	802	-56.129%
2026-02-12	15.2100	17.1400	15.2100	16.9000	+13.271%	34	802	-59.763%
2026-02-11	15.0000	15.6000	14.9200	14.9200	+17.203%	23	822	-54.424%
2026-02-09	12.5800	12.7300	12.5800	12.7300	-9.395%	6	813	-46.583%
2026-02-06	15.2700	15.7400	13.9000	14.0500	-17.256%	25	811	-51.601%
2026-02-05	14.9000	16.9800	14.3600	16.9800	+18.741%	71	819	-59.953%
2026-02-04	12.9000	14.9700	12.9000	14.3000	+11.719%	217	807	-52.448%
2026-02-03	11.7500	12.8000	11.7500	12.8000	+7.473%	59	912	-46.875%
2026-02-02	11.1700	12.0700	11.1700	11.9100	+36.897%	438	853	-42.905%
2026-01-20	8.7000	8.7000	8.7000	8.7000	+9.987%	400	442	-21.839%
2026-01-12	7.9100	7.9100	7.9100	7.9100	-9.080%	5	42	-14.033%
2025-12-31	8.7000	8.7000	8.7000	8.7000	+3.571%	35	2	-21.839%
2025-12-29	8.4000	8.4000	8.4000	8.4000	0.000%	2	2	-19.048%