Dark

HOOD20270617P70
HOOD Jun 17 2027 70.00 Put (HOOD270617P00070000)
option OPRA

EOD

Aug 20, 2026

7.95-2.454%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.9500	7.9500	7.9500	7.9500	-2.454%	10	3,457	0.000%
2026-08-19	8.1500	8.1500	8.1500	8.1500	-6.322%	42	3,447	-2.454%
2026-08-18	8.7500	8.7500	8.7000	8.7000	+1.874%	2	3,405	-8.621%
2026-08-17	8.5400	8.5400	8.5400	8.5400	+1.065%	10	3,404	-6.909%
2026-08-14	8.3500	8.4500	8.3100	8.4500	+1.198%	7	3,397	-5.917%
2026-08-13	8.3000	8.3800	8.1000	8.3500	-7.222%	8	3,394	-4.790%
2026-08-12	9.2000	9.2000	9.0000	9.0000	-3.743%	8	3,393	-11.667%
2026-08-11	9.6700	9.6700	9.3500	9.3500	-2.094%	95	3,393	-14.973%
2026-08-10	9.8000	9.8000	9.5500	9.5500	-3.535%	21	3,379	-16.754%
2026-08-07	9.8000	10.0000	9.8000	9.9000	-6.161%	11	3,372	-19.697%
2026-08-06	10.4500	10.5500	9.7500	10.5500	+4.455%	8	3,369	-24.645%
2026-08-05	10.3000	10.5000	10.1000	10.1000	-4.356%	25	3,370	-21.287%
2026-08-04	10.7500	10.7500	10.5600	10.5600	-3.119%	3	3,347	-24.716%
2026-08-03	11.0000	11.0000	10.7000	10.9000	-9.167%	8	3,347	-27.064%
2026-07-31	12.0500	12.1000	12.0000	12.0000	+0.840%	50	3,347	-33.750%
2026-07-30	11.0000	11.9000	11.0000	11.9000	+9.174%	3	3,297	-33.193%
2026-07-29	11.5000	12.2000	10.9000	10.9000	-5.628%	103	3,294	-27.064%
2026-07-28	12.0500	12.0500	11.5500	11.5500	+4.148%	6	3,292	-31.169%
2026-07-27	11.0900	11.0900	11.0900	11.0900	-1.597%	5	3,286	-28.314%
2026-07-24	11.0800	11.3000	10.9500	11.2700	+10.490%	761	3,286	-29.459%
2026-07-23	10.2000	10.2000	10.2000	10.2000	+7.709%	2	2,533	-22.059%
2026-07-21	9.6000	9.6000	9.4700	9.4700	-10.152%	21	2,535	-16.051%
2026-07-20	10.5400	10.5400	10.5400	10.5400	-2.226%	5	2,556	-24.573%
2026-07-17	10.3900	10.7800	10.0000	10.7800	+16.541%	17	2,556	-26.252%
2026-07-16	9.0000	9.2500	8.8100	9.2500	+12.121%	293	2,544	-14.054%
2026-07-15	8.2500	8.2500	8.2500	8.2500	-6.990%	10	2,345	-3.636%
2026-07-13	8.8000	8.8700	8.6000	8.8700	+3.140%	194	2,345	-10.372%
2026-07-10	8.4000	8.6000	8.4000	8.6000	+5.521%	2	2,422	-7.558%
2026-07-07	8.8300	8.8300	8.1500	8.1500	+1.875%	120	2,422	-2.454%
2026-07-06	8.5400	8.5400	8.0000	8.0000	-8.571%	18	2,410	-0.625%
2026-07-02	8.2000	8.8300	8.2000	8.7500	-8.949%	3	2,412	-9.143%
2026-07-01	9.8500	10.4800	9.6100	9.6100	-3.900%	33	2,412	-17.274%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-8.592%	15	2,444	-20.500%
2026-06-25	10.7500	10.9500	10.7500	10.9400	+2.243%	5	2,459	-27.331%
2026-06-24	10.8000	10.9800	10.7000	10.7000	+9.407%	12	2,459	-25.701%
2026-06-23	9.5000	10.3000	9.5000	9.7800	+0.308%	18	2,467	-18.712%
2026-06-22	8.8500	9.7500	8.8200	9.7500	+0.206%	4	2,451	-18.462%
2026-06-18	9.1400	9.7300	9.1400	9.7300	+5.189%	29	2,481	-18.294%
2026-06-17	10.0000	10.0000	9.2500	9.2500	-13.713%	5	2,481	-14.054%
2026-06-15	11.2500	11.2500	10.4800	10.7200	-18.911%	18	2,481	-25.840%
2026-06-12	13.1900	13.2200	13.1900	13.2200	+1.692%	34	2,488	-39.864%
2026-06-11	13.3000	13.4700	13.0000	13.0000	-4.971%	11	2,522	-38.846%
2026-06-10	13.7900	13.7900	13.1500	13.6800	-5.525%	575	2,533	-41.886%
2026-06-09	13.8800	14.5200	13.8000	14.4800	+1.259%	32	1,992	-45.097%
2026-06-08	14.9600	14.9600	14.2500	14.3000	-6.536%	6	1,982	-44.406%
2026-06-05	14.9400	15.4800	14.4000	15.3000	+10.870%	66	1,980	-48.039%
2026-06-04	13.9100	14.0000	13.7000	13.8000	-3.967%	9	1,934	-42.391%
2026-06-03	14.4700	14.4700	14.2000	14.3700	+10.031%	3	1,939	-44.676%
2026-06-02	13.7500	13.7500	13.0600	13.0600	+5.068%	5	1,936	-39.127%
2026-06-01	11.7900	13.5000	11.7900	12.4300	+2.983%	25	1,935	-36.042%
2026-05-29	13.0000	13.0000	12.0000	12.0700	-10.593%	26	1,914	-34.134%
2026-05-28	15.1500	15.1500	13.5000	13.5000	-10.891%	22	1,909	-41.111%
2026-05-27	15.5300	15.6000	15.1500	15.1500	-2.885%	13	1,911	-47.525%
2026-05-26	15.8000	15.8000	15.6000	15.6000	+2.970%	2	1,910	-49.038%
2026-05-22	15.9000	15.9000	15.1500	15.1500	-1.174%	30	1,912	-47.525%
2026-05-21	15.3300	15.3300	15.3300	15.3300	-1.097%	2	1,906	-48.141%
2026-05-20	15.6000	15.6000	15.5000	15.5000	-1.837%	39	1,906	-48.710%
2026-05-19	16.4100	16.4100	15.7500	15.7900	+5.619%	15	1,875	-49.652%
2026-05-18	14.5500	15.0600	14.5500	14.9500	-0.333%	3	1,875	-46.823%
2026-05-15	15.0000	15.0000	15.0000	15.0000	+4.676%	6	1,875	-47.000%
2026-05-14	14.1500	14.3300	14.1000	14.3300	-6.156%	74	1,874	-44.522%
2026-05-13	15.0000	15.5000	14.9500	15.2700	+3.525%	15	1,813	-47.937%
2026-05-12	14.7500	14.7500	14.7500	14.7500	-3.279%	5	1,813	-46.102%
2026-05-11	15.2500	15.2500	15.2500	15.2500	-3.481%	10	1,813	-47.869%
2026-05-08	15.8000	15.8000	15.8000	15.8000	0.000%	5	1,818	-49.684%
2026-05-01	15.9400	15.9800	15.8000	15.8000	-4.532%	32	1,808	-49.684%
2026-04-30	16.8000	16.8000	16.5000	16.5500	-4.611%	3	1,808	-51.964%
2026-04-29	17.0000	18.3600	16.9700	17.3500	+26.642%	58	1,805	-54.179%
2026-04-27	13.7000	13.7000	13.7000	13.7000	-4.861%	2	1,759	-41.971%
2026-04-24	14.1000	14.4000	14.1000	14.4000	+3.078%	2	1,757	-44.792%
2026-04-23	13.4000	13.9700	13.4000	13.9700	+6.074%	3	1,758	-43.092%
2026-04-22	13.1000	13.1700	13.1000	13.1700	-2.661%	8	1,757	-39.636%
2026-04-21	12.8000	13.5300	12.8000	13.5300	+4.479%	2	1,747	-41.242%
2026-04-20	13.0000	13.0000	12.9500	12.9500	+3.187%	2	1,747	-38.610%
2026-04-17	12.8500	12.8500	12.5500	12.5500	-8.727%	3	1,747	-36.653%
2026-04-16	14.3400	14.3400	13.7500	13.7500	-1.079%	6	1,748	-42.182%
2026-04-15	14.8000	14.8000	13.9000	13.9000	-11.295%	48	1,747	-42.806%
2026-04-14	16.0600	16.0600	15.5200	15.6700	-9.787%	25	1,763	-49.266%
2026-04-13	17.3600	17.6000	17.3600	17.3700	-3.500%	202	1,765	-54.231%
2026-04-10	18.0000	18.0000	18.0000	18.0000	-0.552%	12	1,565	-55.833%
2026-04-09	18.1000	18.1000	18.1000	18.1000	-0.822%	2	1,553	-56.077%
2026-04-06	18.2500	18.2500	18.2500	18.2500	-1.351%	25	1,553	-56.438%
2026-04-01	18.6000	18.6000	18.2200	18.5000	-7.960%	5	1,528	-57.027%
2026-03-31	20.1000	20.1000	20.1000	20.1000	-3.782%	3	1,524	-60.448%
2026-03-30	20.8900	20.8900	20.8900	20.8900	+5.080%	2	1,521	-61.944%
2026-03-27	19.5500	19.8800	19.5500	19.8800	+8.043%	14	1,519	-60.010%
2026-03-26	18.1500	18.4000	18.1500	18.4000	-0.755%	7	1,505	-56.793%
2026-03-24	18.5000	18.5400	18.5000	18.5400	+6.859%	2	1,510	-57.120%
2026-03-23	17.3500	17.3500	17.3500	17.3500	-5.191%	10	1,510	-54.179%
2026-03-20	18.2500	18.3000	18.2300	18.3000	+7.143%	4	1,500	-56.557%
2026-03-18	17.0800	17.0800	17.0800	17.0800	+1.667%	1	1,501	-53.454%
2026-03-17	16.8000	16.8000	16.8000	16.8000	-1.754%	1	1,501	-52.679%
2026-03-11	17.1000	17.1000	17.1000	17.1000	+3.762%	10	1,501	-53.509%
2026-03-10	16.4800	16.4800	16.4800	16.4800	-4.464%	5	1,509	-51.760%
2026-03-09	17.1800	17.2500	17.1800	17.2500	+8.559%	11	1,504	-53.913%
2026-03-05	15.8900	15.8900	15.8900	15.8900	-1.914%	3	1,493	-49.969%
2026-03-04	15.9700	16.2000	15.9700	16.2000	-9.091%	25	1,490	-50.926%
2026-03-03	17.7600	17.8200	17.7600	17.8200	+5.757%	2	1,465	-55.387%
2026-03-02	18.5500	18.5500	16.7400	16.8500	-2.375%	4	1,463	-52.819%
2026-02-26	16.9400	17.2600	16.9400	17.2600	-7.204%	33	1,459	-53.940%
2026-02-24	19.2500	19.2500	18.6000	18.6000	-2.618%	6	1,427	-57.258%
2026-02-23	19.0500	19.1000	19.0500	19.1000	+7.424%	3	1,421	-58.377%
2026-02-20	17.7800	17.7800	17.7800	17.7800	-3.631%	5	1,422	-55.287%
2026-02-19	18.3700	18.4500	18.3700	18.4500	+4.889%	316	1,417	-56.911%
2026-02-18	17.5900	17.5900	17.5900	17.5900	-4.919%	1	1,117	-54.804%
2026-02-17	18.5000	18.5000	18.5000	18.5000	+9.792%	2	1,116	-57.027%
2026-02-13	18.5200	18.5200	16.8500	16.8500	-14.467%	1,000	164	-52.819%
2026-02-12	19.2500	19.8500	19.2500	19.7000	+12.894%	6	164	-59.645%
2026-02-11	17.7000	18.4000	17.4500	17.4500	+13.165%	8	164	-54.441%
2026-02-10	15.0600	15.4500	15.0600	15.4200	+4.189%	9	158	-48.444%
2026-02-09	16.3000	16.3600	14.8000	14.8000	-10.897%	8	152	-46.284%
2026-02-06	17.6500	17.6500	16.3000	16.6100	-15.255%	13	154	-52.137%
2026-02-05	17.2000	19.6000	17.2000	19.6000	+16.320%	10	158	-59.439%
2026-02-04	16.4500	17.6900	16.4500	16.8500	+13.851%	29	155	-52.819%
2026-02-03	14.6000	15.1000	14.6000	14.8000	+5.188%	28	137	-46.284%
2026-02-02	13.7500	14.2000	13.5500	14.0700	+40.700%	51	109	-43.497%
2026-01-26	10.2000	10.2000	10.0000	10.0000	-1.088%	10	59	-20.500%
2026-01-23	10.1100	10.1100	10.1100	10.1100	-2.695%	10	59	-21.365%
2026-01-22	10.3500	10.3900	10.3500	10.3900	-3.796%	10	59	-23.484%
2026-01-20	10.8000	10.8000	10.8000	10.8000	+3.349%	1	49	-26.389%
2026-01-16	10.4500	10.4500	10.4500	10.4500	+10.582%	2	46	-23.923%
2026-01-06	9.4500	9.4500	9.4500	9.4500	-7.625%	1	46	-15.873%
2025-12-31	10.1600	10.2300	10.1600	10.2300	+3.333%	23	22	-22.287%
2025-12-29	9.9300	9.9300	9.9000	9.9000	0.000%	22	22	-19.697%