Dark

HOOD20270617P80
HOOD Jun 17 2027 80.00 Put (HOOD270617P00080000)
option OPRA

EOD

Aug 20, 2026

12.50+5.485%(+0.65)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.5000	12.5000	12.5000	12.5000	+5.485%	15	1,574	0.000%
2026-08-19	12.8000	12.8000	11.6500	11.8500	-8.140%	13	1,589	+5.485%
2026-08-18	12.9000	12.9000	12.9000	12.9000	+4.878%	3	1,590	-3.101%
2026-08-17	12.7200	12.7200	11.8500	12.3000	-2.381%	10	1,592	+1.626%
2026-08-14	12.5500	12.6000	12.5500	12.6000	+2.522%	2	1,596	-0.794%
2026-08-13	11.9000	12.4500	11.9000	12.2900	-8.215%	7	1,596	+1.709%
2026-08-12	13.5600	13.5600	13.3500	13.3900	-3.321%	8	1,599	-6.647%
2026-08-11	13.8500	13.9000	13.7500	13.8500	0.000%	8	1,596	-9.747%
2026-08-10	14.2000	14.2000	13.8500	13.8500	-2.465%	13	1,589	-9.747%
2026-08-07	14.3200	14.4500	14.2000	14.2000	-5.017%	9	1,587	-11.972%
2026-08-06	14.9500	14.9500	14.9500	14.9500	+1.014%	300	1,589	-16.388%
2026-08-05	14.7000	14.8000	14.6000	14.8000	-7.788%	8	1,289	-15.541%
2026-08-04	15.2500	16.0500	15.0000	16.0500	+3.548%	8	1,287	-22.118%
2026-08-03	17.3500	17.3500	15.5000	15.5000	-4.615%	8	1,281	-19.355%
2026-07-31	17.2500	17.2500	16.2500	16.2500	-2.461%	3	1,280	-23.077%
2026-07-30	16.3500	16.9600	16.3500	16.6600	+1.896%	26	1,277	-24.970%
2026-07-29	16.1200	16.3500	16.1200	16.3500	-3.025%	216	1,274	-23.547%
2026-07-28	16.8600	16.8600	16.8600	16.8600	+6.844%	4	1,058	-25.860%
2026-07-27	15.0300	15.7800	15.0300	15.7800	+3.137%	2	1,062	-20.786%
2026-07-24	15.7000	15.7000	15.3000	15.3000	+3.729%	3	1,062	-18.301%
2026-07-23	14.5800	14.7500	14.5800	14.7500	+10.902%	10	1,061	-15.254%
2026-07-22	13.3000	13.3000	13.3000	13.3000	-2.206%	1	1,071	-6.015%
2026-07-21	13.0500	13.6000	13.0500	13.6000	-6.977%	2	1,070	-8.088%
2026-07-20	14.7000	14.7000	14.5800	14.6200	-0.881%	3	1,069	-14.501%
2026-07-17	15.0000	15.0000	14.0000	14.7500	+13.462%	28	1,069	-15.254%
2026-07-16	12.2500	13.0000	11.9500	13.0000	+8.333%	5	1,044	-3.846%
2026-07-15	12.0000	12.0000	12.0000	12.0000	-4.837%	1	1,042	+4.167%
2026-07-13	12.5300	12.6800	12.2700	12.6100	+5.789%	34	1,043	-0.872%
2026-07-08	11.9200	11.9300	11.9200	11.9200	+4.105%	18	1,039	+4.866%
2026-07-06	12.1500	12.1500	11.4500	11.4500	+6.019%	3	1,039	+9.170%
2026-07-02	10.8000	10.8000	10.8000	10.8000	-18.736%	5	1,031	+15.741%
2026-07-01	13.5600	13.5600	13.2700	13.2900	-6.078%	3	1,031	-5.944%
2026-06-29	14.5500	14.5500	14.1500	14.1500	-6.601%	6	1,032	-11.661%
2026-06-26	15.1500	15.1500	15.1500	15.1500	-2.885%	1	1,036	-17.492%
2026-06-25	15.1500	15.6000	15.1500	15.6000	+2.362%	2	1,036	-19.872%
2026-06-24	14.6600	15.2400	14.6600	15.2400	+9.483%	16	1,034	-17.979%
2026-06-23	13.7000	14.0000	13.7000	13.9200	+6.667%	5	1,048	-10.201%
2026-06-22	13.0700	13.0700	12.9700	13.0500	-1.509%	7	1,053	-4.215%
2026-06-18	13.4600	13.8500	13.2500	13.2500	-2.574%	49	1,060	-5.660%
2026-06-17	13.7000	13.7000	13.4700	13.6000	-6.849%	12	1,060	-8.088%
2026-06-16	14.6000	14.6000	14.6000	14.6000	-4.074%	2	1,060	-14.384%
2026-06-15	15.5500	15.5500	15.1000	15.2200	-11.512%	17	1,061	-17.871%
2026-06-12	17.2000	17.2000	17.2000	17.2000	-8.021%	9	1,068	-27.326%
2026-06-11	18.7000	18.7000	18.7000	18.7000	+1.630%	1	1,059	-33.155%
2026-06-10	18.0400	18.4000	17.9900	18.4000	-8.184%	26	1,060	-32.065%
2026-06-09	18.9100	20.0400	18.9100	20.0400	+3.619%	37	1,062	-37.625%
2026-06-08	19.7000	19.7000	19.3400	19.3400	-7.905%	6	1,081	-35.367%
2026-06-05	19.8400	21.0000	19.8400	21.0000	+12.299%	10	1,077	-40.476%
2026-06-04	20.0500	20.0500	18.7000	18.7000	-4.835%	81	1,071	-33.155%
2026-06-03	19.6500	19.6500	19.6500	19.6500	+7.377%	41	993	-36.387%
2026-06-02	18.5000	18.5500	18.3000	18.3000	+4.392%	9	972	-31.694%
2026-06-01	17.5300	17.5300	17.5300	17.5300	+1.623%	1	966	-28.694%
2026-05-29	17.8400	18.0000	16.8000	17.2500	-10.156%	6	966	-27.536%
2026-05-28	21.4000	21.4000	18.9500	19.2000	-8.571%	16	964	-34.896%
2026-05-21	21.0000	21.0000	21.0000	21.0000	-2.913%	1	964	-40.476%
2026-05-19	21.6300	21.6300	21.6300	21.6300	+5.307%	1	964	-42.210%
2026-05-15	20.5400	20.5400	20.5400	20.5400	+6.425%	11	965	-39.143%
2026-05-14	19.4000	19.6500	19.2500	19.3000	-2.030%	104	954	-35.233%
2026-05-11	19.7000	19.7000	19.7000	19.7000	-4.369%	1	876	-36.548%
2026-05-07	20.3100	20.8000	20.3100	20.6000	-1.294%	247	876	-39.320%
2026-05-04	20.8700	20.8700	20.8700	20.8700	-3.825%	1	757	-40.105%
2026-05-01	22.1000	22.1000	21.4000	21.7000	-3.341%	71	693	-42.396%
2026-04-30	22.4000	22.5000	22.4000	22.4500	-5.593%	8	693	-44.321%
2026-04-29	20.7500	23.7800	20.7500	23.7800	+18.015%	3	693	-47.435%
2026-04-28	19.6100	20.1500	19.6100	20.1500	+4.242%	11	690	-37.965%
2026-04-27	19.3300	19.3300	19.3300	19.3300	+0.311%	1	699	-35.334%
2026-04-23	18.5000	19.2700	18.5000	19.2700	+6.288%	8	698	-35.132%
2026-04-21	17.7500	18.3000	17.7500	18.1300	+2.720%	5	701	-31.054%
2026-04-20	17.0500	17.6500	17.0500	17.6500	+3.277%	10	701	-29.178%
2026-04-17	17.9500	17.9500	17.0500	17.0900	-9.096%	17	699	-26.858%
2026-04-16	19.4700	19.4700	18.8000	18.8000	-1.571%	20	696	-33.511%
2026-04-15	19.5000	19.5000	19.1000	19.1000	-9.048%	14	677	-34.555%
2026-04-14	21.5000	21.5000	21.0000	21.0000	-13.402%	87	664	-40.476%
2026-04-10	24.2500	24.2500	24.2500	24.2500	+0.832%	10	620	-48.454%
2026-04-09	24.0500	24.0500	24.0500	24.0500	+5.114%	1	610	-48.025%
2026-04-08	21.9000	23.0000	21.9000	22.8800	-9.458%	6	610	-45.367%
2026-04-07	25.2700	25.2700	25.2700	25.2700	+3.736%	2	608	-50.534%
2026-04-06	24.3600	24.3600	24.3600	24.3600	-0.976%	2	606	-48.686%
2026-04-01	24.6000	24.6000	24.6000	24.6000	-4.392%	2	604	-49.187%
2026-03-31	25.7300	25.7300	25.7300	25.7300	-6.674%	1	603	-51.419%
2026-03-30	26.0200	27.5700	26.0200	27.5700	+3.920%	43	603	-54.661%
2026-03-27	26.3200	26.5300	26.3200	26.5300	+14.700%	3	630	-52.884%
2026-03-25	23.1300	23.1300	23.1300	23.1300	-6.545%	30	629	-45.958%
2026-03-24	24.5000	24.7500	24.5000	24.7500	+7.609%	40	599	-49.495%
2026-03-19	23.2500	23.9300	23.0000	23.0000	+4.879%	3	559	-45.652%
2026-03-18	21.6600	21.9300	21.6600	21.9300	-4.941%	2	560	-43.000%
2026-03-16	23.0700	23.0700	23.0700	23.0700	-2.740%	2	558	-45.817%
2026-03-13	23.7200	23.7200	23.7200	23.7200	+7.185%	1	556	-47.302%
2026-03-10	22.1300	22.1300	22.1300	22.1300	-3.866%	1	557	-43.516%
2026-03-06	23.0200	23.0200	23.0200	23.0200	+5.645%	2	556	-45.699%
2026-03-04	21.8500	21.8500	21.6600	21.7900	-9.397%	7	558	-42.634%
2026-03-02	24.0500	24.0500	24.0500	24.0500	+1.777%	1	561	-48.025%
2026-02-27	23.6300	23.6300	23.6300	23.6300	-5.744%	2	560	-47.101%
2026-02-24	25.1500	25.1500	25.0700	25.0700	+3.381%	9	562	-50.140%
2026-02-19	24.2500	24.2500	24.2500	24.2500	+1.042%	15	553	-48.454%
2026-02-18	24.0000	24.0000	24.0000	24.0000	+1.053%	1	538	-47.917%
2026-02-13	25.5500	25.5500	23.7500	23.7500	+3.531%	4	533	-47.368%
2026-02-11	22.9400	22.9400	22.9400	22.9400	+11.902%	1	533	-45.510%
2026-02-10	20.5000	20.5000	20.5000	20.5000	-4.651%	4	532	-39.024%
2026-02-09	21.5000	21.5000	21.5000	21.5000	-0.739%	1	528	-41.860%
2026-02-06	22.1000	22.1000	21.6600	21.6600	-14.013%	10	529	-42.290%
2026-02-05	22.8700	25.1900	22.8700	25.1900	+12.405%	6	525	-50.377%
2026-02-04	20.2800	22.8600	20.2800	22.4100	+11.382%	33	527	-44.221%
2026-02-03	19.2500	20.1200	19.2100	20.1200	+4.956%	10	498	-37.873%
2026-02-02	18.5000	19.1700	18.2400	19.1700	+23.677%	13	489	-34.794%
2026-01-29	15.5000	15.5000	15.5000	15.5000	+9.155%	1	478	-19.355%
2026-01-27	13.8300	14.2000	13.8300	14.2000	-5.333%	201	477	-11.972%
2026-01-20	15.0000	15.0000	15.0000	15.0000	+6.383%	5	276	-16.667%
2026-01-16	14.1500	14.1500	14.0500	14.1000	0.000%	33	238	-11.348%
2026-01-15	13.2000	14.1000	13.0500	14.1000	+15.574%	38	238	-11.348%
2026-01-13	12.2000	12.2000	12.2000	12.2000	-5.426%	200	203	+2.459%
2026-01-05	12.9000	12.9000	12.9000	12.9000	-4.444%	1	3	-3.101%
2025-12-30	13.2500	13.5000	13.2500	13.5000	+1.887%	2	3	-7.407%
2025-12-24	13.2500	13.2500	13.2500	13.2500	0.000%	1	0	-5.660%