Dark

HOOD20270617P75
HOOD Jun 17 2027 75.00 Put (HOOD270617P00075000)
option OPRA

EOD

Aug 20, 2026

10.25+1.990%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.9300	10.2500	9.9300	10.2500	+1.990%	2	1,449	0.000%
2026-08-19	10.4000	10.4000	10.0500	10.0500	-6.512%	45	1,447	+1.990%
2026-08-18	10.7500	10.7500	10.7500	10.7500	+6.965%	4	1,435	-4.651%
2026-08-17	9.6500	10.0500	9.6500	10.0500	-4.103%	4	1,433	+1.990%
2026-08-14	10.2500	10.4800	10.2000	10.4800	+3.251%	6	1,433	-2.195%
2026-08-13	9.8800	10.4000	9.8800	10.1500	-8.228%	12	1,430	+0.985%
2026-08-12	11.1500	11.1500	11.0600	11.0600	-3.406%	2	1,424	-7.324%
2026-08-11	11.4500	11.6500	11.4500	11.4500	-1.293%	8	1,426	-10.480%
2026-08-10	11.9000	12.2000	11.4000	11.6000	-2.929%	15	1,419	-11.638%
2026-08-07	11.8900	12.1500	11.8900	11.9500	-5.159%	10	1,409	-14.226%
2026-08-06	12.6000	12.6000	12.6000	12.6000	+4.564%	40	1,411	-18.651%
2026-08-05	12.2000	12.2000	12.0300	12.0500	-12.996%	10	1,406	-14.938%
2026-08-04	13.1200	13.8500	12.8000	13.8500	+5.725%	50	1,396	-25.993%
2026-08-03	13.3700	13.3700	13.1000	13.1000	-7.746%	2	1,388	-21.756%
2026-07-31	15.0500	15.0500	14.1500	14.2000	+1.719%	80	1,386	-27.817%
2026-07-30	13.9600	13.9600	13.9600	13.9600	-0.993%	1	1,309	-26.576%
2026-07-29	13.6200	14.1000	13.6200	14.1000	+2.770%	18	1,308	-27.305%
2026-07-28	13.7200	13.7200	13.7200	13.7200	+4.335%	5	1,308	-25.292%
2026-07-27	13.1500	13.2000	13.1500	13.1500	+0.921%	40	1,308	-22.053%
2026-07-24	13.3500	13.4500	12.9000	13.0300	+15.310%	4	1,291	-21.335%
2026-07-21	11.8000	11.8000	11.3000	11.3000	-8.871%	11	1,290	-9.292%
2026-07-20	12.5200	12.6500	12.2000	12.4000	-2.821%	20	1,301	-17.339%
2026-07-17	12.7600	12.7600	12.7600	12.7600	+25.098%	5	1,293	-19.671%
2026-07-15	10.0000	10.2000	10.0000	10.2000	+1.190%	11	1,288	+0.490%
2026-07-14	10.6600	10.6600	10.0800	10.0800	-7.523%	4	1,299	+1.687%
2026-07-13	10.9700	10.9700	10.9000	10.9000	+2.444%	24	1,303	-5.963%
2026-07-10	9.4900	10.6400	9.4900	10.6400	+3.805%	2	1,299	-3.665%
2026-07-08	10.2500	10.2500	10.2500	10.2500	+3.015%	1	1,299	0.000%
2026-07-07	9.9500	9.9500	9.9500	9.9500	+4.737%	1	1,298	+3.015%
2026-07-06	10.5000	10.5600	9.5000	9.5000	-3.061%	51	1,298	+7.895%
2026-07-02	9.7300	9.8000	9.7300	9.8000	-10.420%	2	1,301	+4.592%
2026-07-01	10.9400	10.9400	10.9400	10.9400	-18.963%	10	1,301	-6.307%
2026-06-25	13.4000	13.5500	13.0000	13.5000	+3.448%	83	1,307	-24.074%
2026-06-24	12.8300	13.0500	12.8300	13.0500	+15.487%	20	1,346	-21.456%
2026-06-23	11.4300	11.4300	11.3000	11.3000	+2.727%	11	1,362	-9.292%
2026-06-22	11.1400	11.1400	11.0000	11.0000	+0.182%	5	1,352	-6.818%
2026-06-17	11.4500	11.4500	10.9800	10.9800	-10.000%	83	1,314	-6.648%
2026-06-16	12.2000	12.2000	12.2000	12.2000	-5.353%	3	1,314	-15.984%
2026-06-15	13.0800	13.0800	12.8900	12.8900	-10.734%	2	1,317	-20.481%
2026-06-12	14.4400	14.4400	14.4400	14.4400	-6.295%	1	1,315	-29.017%
2026-06-11	15.4100	15.4100	15.4100	15.4100	-2.221%	1	1,314	-33.485%
2026-06-10	16.2500	16.2500	15.7600	15.7600	-13.168%	17	1,314	-34.962%
2026-06-09	18.1500	18.1500	18.1500	18.1500	+3.125%	1	1,301	-43.526%
2026-06-05	16.9500	17.6000	16.9500	17.6000	+10.138%	35	1,301	-41.761%
2026-06-04	17.0000	17.0000	15.9800	15.9800	-7.362%	2	1,305	-35.857%
2026-06-03	16.5000	17.2500	16.5000	17.2500	+10.577%	11	1,303	-40.580%
2026-06-02	16.0000	16.0000	15.6000	15.6000	-2.743%	12	1,307	-34.295%
2026-06-01	15.5600	16.0400	15.5600	16.0400	+13.357%	2	1,312	-36.097%
2026-05-29	16.0000	16.0000	14.1500	14.1500	-11.563%	13	1,311	-27.562%
2026-05-28	16.8000	16.8000	16.0000	16.0000	-11.111%	15	1,314	-35.938%
2026-05-27	17.7000	18.4000	17.7000	18.0000	-2.597%	11	1,310	-43.056%
2026-05-22	18.4800	18.4800	18.4800	18.4800	+2.212%	1	1,307	-44.535%
2026-05-21	17.9700	18.0800	17.9700	18.0800	-3.004%	4	1,306	-43.308%
2026-05-20	18.6400	18.6400	18.6400	18.6400	+3.326%	7	1,306	-45.011%
2026-05-19	18.7500	18.7500	18.0400	18.0400	-2.222%	2	1,297	-43.182%
2026-05-18	17.0900	18.4500	17.0900	18.4500	+9.821%	2	1,297	-44.444%
2026-05-14	17.4000	17.4000	16.5000	16.8000	-8.992%	166	1,297	-38.988%
2026-05-11	18.4600	18.4600	18.4600	18.4600	+3.708%	1	1,223	-44.475%
2026-05-07	17.4500	17.8000	17.4500	17.8000	+3.790%	83	1,222	-42.416%
2026-05-06	18.1500	18.1500	17.1500	17.1500	-1.210%	3	1,146	-40.233%
2026-05-05	17.3600	17.3900	17.3600	17.3600	-4.300%	4	1,143	-40.956%
2026-05-04	18.1100	18.1400	18.1100	18.1400	-2.630%	2	1,139	-43.495%
2026-05-01	18.5000	18.7600	18.4000	18.6300	-4.949%	118	1,053	-44.981%
2026-04-30	19.3000	19.6000	19.3000	19.6000	-2.196%	2	1,053	-47.704%
2026-04-29	20.0400	20.0400	20.0400	20.0400	+15.905%	2	1,055	-48.852%
2026-04-28	16.7000	17.3700	16.7000	17.2900	+6.074%	19	1,054	-40.717%
2026-04-27	16.3000	16.3000	16.3000	16.3000	+3.165%	1	1,035	-37.117%
2026-04-21	15.5500	16.0500	15.5500	15.8000	+3.607%	21	1,041	-35.127%
2026-04-20	14.6000	15.2500	14.6000	15.2500	+2.280%	4	1,041	-32.787%
2026-04-17	14.9800	14.9800	14.9100	14.9100	-6.813%	11	1,040	-31.254%
2026-04-16	16.0000	16.0000	16.0000	16.0000	-2.439%	1	1,031	-35.938%
2026-04-15	16.7000	16.7200	16.4000	16.4000	-9.940%	5	1,031	-37.500%
2026-04-14	18.7300	19.1500	18.2100	18.2100	-11.986%	29	1,028	-43.712%
2026-04-13	21.7100	21.7100	20.6900	20.6900	-4.478%	4	1,020	-50.459%
2026-04-10	21.6600	21.6600	21.6600	21.6600	+2.654%	1	1,023	-52.678%
2026-04-09	20.9500	21.3300	20.6600	21.1000	+10.703%	86	1,022	-51.422%
2026-04-08	19.0000	19.6500	18.6100	19.0600	-14.144%	37	942	-46.222%
2026-04-07	22.2000	22.2000	22.2000	22.2000	+3.738%	40	914	-53.829%
2026-04-01	21.4000	21.4000	21.4000	21.4000	-3.386%	1	874	-52.103%
2026-03-31	23.1000	23.1000	22.1000	22.1500	-8.206%	30	873	-53.725%
2026-03-30	23.4500	24.1300	23.4500	24.1300	+22.115%	5	861	-57.522%
2026-03-25	19.9600	19.9600	19.7600	19.7600	-0.604%	2	864	-48.128%
2026-03-23	19.8800	19.8800	19.8800	19.8800	-8.471%	5	862	-48.441%
2026-03-20	21.7200	21.7200	21.7200	21.7200	+4.675%	10	857	-52.808%
2026-03-19	20.7500	20.7500	20.7500	20.7500	+2.723%	1	847	-50.602%
2026-03-16	20.5300	20.5300	20.2000	20.2000	-3.810%	5	847	-49.257%
2026-03-13	21.0000	21.0000	21.0000	21.0000	+5.000%	1	843	-51.190%
2026-03-12	19.7800	20.1000	19.7800	20.0000	-0.498%	6	842	-48.750%
2026-03-09	20.1000	20.1000	20.1000	20.1000	+7.429%	1	837	-49.005%
2026-03-04	18.7700	18.7700	18.4200	18.7100	-10.134%	3	838	-45.216%
2026-03-03	20.8200	20.8200	20.8200	20.8200	+5.685%	1	835	-50.768%
2026-03-02	21.5500	21.5500	19.7000	19.7000	-4.600%	3	834	-47.970%
2026-02-27	20.6500	20.6500	20.6500	20.6500	+2.736%	1	831	-50.363%
2026-02-26	20.1000	20.1000	20.1000	20.1000	-0.643%	1	830	-49.005%
2026-02-25	20.2300	20.2300	20.2300	20.2300	-7.159%	1	831	-49.333%
2026-02-24	21.7900	21.7900	21.7900	21.7900	-1.089%	5	831	-52.960%
2026-02-23	22.1100	22.1100	22.0300	22.0300	+3.427%	2	836	-53.473%
2026-02-19	21.1600	21.5000	21.1500	21.3000	+4.412%	152	835	-51.878%
2026-02-18	20.4000	20.4000	20.4000	20.4000	-2.532%	1	686	-49.755%
2026-02-13	21.0000	21.0000	20.9300	20.9300	-8.161%	2	684	-51.027%
2026-02-12	22.6100	22.7900	22.6000	22.7900	+11.716%	3	684	-55.024%
2026-02-11	19.4400	21.2500	19.4400	20.4000	+6.806%	22	683	-49.755%
2026-02-06	18.8400	19.1000	18.8400	19.1000	-10.329%	352	681	-46.335%
2026-02-05	20.7900	21.6800	20.7900	21.3000	+4.771%	22	329	-51.878%
2026-02-04	19.1900	20.3300	19.1900	20.3300	+16.638%	9	326	-49.582%
2026-02-03	16.6700	17.4300	16.6700	17.4300	+6.606%	15	329	-41.193%
2026-02-02	16.2100	16.4100	15.8500	16.3500	+21.561%	140	314	-37.309%
2026-01-29	13.7000	13.7000	13.4000	13.4500	+6.746%	24	179	-23.792%
2026-01-28	12.5500	12.6000	12.5500	12.6000	+5.882%	50	157	-18.651%
2026-01-27	11.9000	11.9000	11.9000	11.9000	0.000%	10	107	-13.866%
2026-01-26	11.9000	11.9000	11.9000	11.9000	-2.698%	5	97	-13.866%
2026-01-23	12.2300	12.2300	12.2300	12.2300	-4.078%	5	99	-16.190%
2026-01-21	12.7500	12.8000	12.7500	12.7500	+17.403%	34	94	-19.608%
2026-01-12	10.8600	10.8600	10.8600	10.8600	-5.565%	5	60	-5.617%
2026-01-07	11.5000	11.5000	11.5000	11.5000	+2.679%	1	55	-10.870%
2026-01-06	11.1000	11.2000	11.1000	11.2000	+2.752%	2	54	-8.482%
2026-01-05	10.9000	10.9000	10.9000	10.9000	-11.093%	50	51	-5.963%
2025-12-31	12.2600	12.2600	12.2600	12.2600	+6.147%	1	51	-16.395%
2025-12-30	11.5500	11.5500	11.5500	11.5500	+2.032%	1	51	-11.255%
2025-12-26	11.3200	11.3200	11.3200	11.3200	0.000%	50	50	-9.452%