Dark

HOOD20270617P85
HOOD Jun 17 2027 85.00 Put (HOOD270617P00085000)
option OPRA

EOD

Aug 19, 2026

14.40-6.494%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	14.4000	14.4000	14.4000	14.4000	-6.494%	1	531	0.000%
2026-08-18	15.4000	15.4000	15.4000	15.4000	+5.842%	8	532	-6.494%
2026-08-17	14.6000	14.7000	14.5500	14.5500	-2.676%	7	525	-1.031%
2026-08-14	14.9500	14.9500	14.9500	14.9500	+3.103%	1	530	-3.679%
2026-08-13	14.3700	14.6500	14.3400	14.5000	-8.517%	15	530	-0.690%
2026-08-12	15.7600	16.0300	15.7500	15.8500	-1.858%	6	541	-9.148%
2026-08-11	16.4000	16.4000	16.1500	16.1500	-1.584%	5	536	-10.836%
2026-08-10	16.5800	16.6000	16.3700	16.4100	-2.030%	7	531	-12.249%
2026-08-07	16.7000	16.9500	16.5100	16.7500	-5.634%	14	527	-14.030%
2026-08-06	17.6500	17.7500	17.6500	17.7500	+2.839%	3	520	-18.873%
2026-08-05	17.1300	17.2600	17.1300	17.2600	-2.210%	4	522	-16.570%
2026-08-04	17.8000	18.0000	17.6500	17.6500	-2.701%	4	518	-18.414%
2026-08-03	18.5600	18.5600	17.9000	18.1400	-7.919%	10	518	-20.617%
2026-07-31	20.2700	20.2700	19.7000	19.7000	+1.285%	3	514	-26.904%
2026-07-30	19.6200	19.6200	18.6600	19.4500	+0.517%	14	514	-25.964%
2026-07-29	19.0000	19.3500	19.0000	19.3500	+8.221%	4	528	-25.581%
2026-07-27	17.9000	17.9000	17.8800	17.8800	+0.619%	6	528	-19.463%
2026-07-24	18.2500	18.2500	17.7700	17.7700	+10.373%	3	532	-18.965%
2026-07-21	16.1000	16.1000	16.1000	16.1000	-6.936%	2	532	-10.559%
2026-07-20	16.5600	17.3000	16.5100	17.3000	+13.666%	28	534	-16.763%
2026-07-16	14.8000	15.2200	14.8000	15.2200	+4.605%	3	515	-5.388%
2026-07-14	14.5500	14.5500	14.5500	14.5500	+1.606%	2	512	-1.031%
2026-07-13	14.3200	14.3200	14.3200	14.3200	-1.918%	1	512	+0.559%
2026-07-08	14.6000	14.6000	14.6000	14.6000	+6.182%	1	513	-1.370%
2026-07-07	13.9400	14.0000	13.4000	13.7500	-1.856%	9	514	+4.727%
2026-07-02	13.8500	14.5000	13.8500	14.0100	-12.873%	6	514	+2.784%
2026-07-01	16.0800	16.0800	16.0800	16.0800	-0.433%	1	514	-10.448%
2026-06-29	16.3500	16.3500	16.1500	16.1500	-8.186%	4	513	-10.836%
2026-06-26	17.6400	18.4500	17.5600	17.5900	-3.139%	105	517	-18.135%
2026-06-25	18.1600	18.1600	18.1600	18.1600	+16.785%	1	602	-20.705%
2026-06-22	15.1500	15.5500	15.1400	15.5500	-1.018%	34	601	-7.395%
2026-06-17	15.2500	15.7100	15.1200	15.7100	-7.316%	14	598	-8.339%
2026-06-16	16.9500	16.9500	16.9500	16.9500	-3.143%	2	598	-15.044%
2026-06-15	17.8000	17.8000	17.5000	17.5000	-11.705%	6	596	-17.714%
2026-06-11	21.2300	21.2300	19.8200	19.8200	-9.909%	5	601	-27.346%
2026-06-09	21.7000	22.0000	21.7000	22.0000	-2.655%	2	602	-34.545%
2026-06-08	22.6000	22.6000	22.6000	22.6000	-4.237%	1	602	-36.283%
2026-06-05	21.8500	23.6500	21.8500	23.6000	+8.257%	15	602	-38.983%
2026-06-04	22.3500	22.3500	21.3800	21.8000	+3.563%	58	590	-33.945%
2026-06-02	21.0500	21.0500	21.0500	21.0500	+6.045%	1	536	-31.591%
2026-06-01	21.4300	21.4300	19.8500	19.8500	+1.795%	3	535	-27.456%
2026-05-29	20.6300	20.6300	19.4000	19.5000	-9.302%	94	534	-26.154%
2026-05-28	24.9000	25.2000	21.5000	21.5000	-3.803%	12	539	-33.023%
2026-05-14	22.3500	22.4500	22.1500	22.3500	-0.445%	101	533	-35.570%
2026-05-11	22.5000	22.5000	22.1300	22.4500	-5.672%	5	432	-35.857%
2026-05-07	23.8000	23.8000	23.8000	23.8000	-3.838%	22	429	-39.496%
2026-05-01	25.2500	25.2500	24.7500	24.7500	-4.070%	28	383	-41.818%
2026-04-30	25.8000	25.8000	25.8000	25.8000	+1.176%	4	383	-44.186%
2026-04-29	25.5000	25.5000	25.5000	25.5000	+12.782%	1	379	-43.529%
2026-04-28	22.7500	22.7500	22.6100	22.6100	+3.242%	2	379	-36.311%
2026-04-23	21.9000	21.9000	21.9000	21.9000	+5.137%	1	378	-34.247%
2026-04-22	20.8500	20.8500	20.8300	20.8300	-0.810%	7	377	-30.869%
2026-04-21	20.8000	21.0000	20.3500	21.0000	+3.960%	26	345	-31.429%
2026-04-20	20.0000	20.2000	20.0000	20.2000	+1.000%	2	345	-28.713%
2026-04-17	20.0400	20.3500	19.5000	20.0000	-5.213%	89	345	-28.000%
2026-04-16	20.9900	21.9500	20.9900	21.1000	-3.609%	51	259	-31.754%
2026-04-15	21.9200	21.9200	21.7000	21.8900	-8.981%	33	209	-34.217%
2026-04-14	24.3000	24.3000	24.0000	24.0500	-12.957%	108	183	-40.125%
2026-04-13	27.9500	27.9500	27.6300	27.6300	-3.627%	4	100	-47.883%
2026-03-31	28.6700	28.6700	28.6700	28.6700	-7.187%	1	98	-49.773%
2026-03-30	29.8500	30.8900	29.8000	30.8900	+11.315%	3	98	-53.383%
2026-03-26	27.7500	27.7500	27.7500	27.7500	+0.181%	4	97	-48.108%
2026-03-24	27.7000	27.7000	27.7000	27.7000	-0.324%	1	97	-48.014%
2026-03-20	27.7900	27.7900	27.7900	27.7900	+11.160%	1	97	-48.183%
2026-03-17	25.0000	25.0000	25.0000	25.0000	-5.838%	1	97	-42.400%
2026-03-16	26.3000	26.5500	26.3000	26.5500	-3.630%	6	97	-45.763%
2026-03-13	27.1000	27.5500	27.1000	27.5500	+8.936%	35	95	-47.731%
2026-03-11	25.2900	25.2900	25.2900	25.2900	+5.069%	15	106	-43.060%
2026-03-04	23.9900	24.0700	23.9900	24.0700	-8.479%	4	121	-40.174%
2026-02-25	26.3000	26.3000	26.3000	26.3000	-7.198%	1	120	-45.247%
2026-02-23	27.5800	28.3400	27.5800	28.3400	+4.963%	6	120	-49.188%
2026-02-19	26.8900	27.0000	26.8900	27.0000	-5.923%	16	114	-46.667%
2026-02-12	28.8600	29.3000	28.7000	28.7000	+6.257%	8	99	-49.826%
2026-02-11	27.0100	27.0100	27.0100	27.0100	+16.172%	1	94	-46.686%
2026-02-10	22.2400	23.2500	22.2400	23.2500	-7.628%	16	94	-38.065%
2026-02-06	25.1700	25.1700	25.1700	25.1700	-1.139%	1	98	-42.789%
2026-02-04	24.3500	25.4600	24.3500	25.4600	+12.011%	22	98	-43.441%
2026-02-03	21.7800	23.1500	21.7800	22.7300	+3.318%	12	85	-36.648%
2026-02-02	21.0300	22.0000	21.0300	22.0000	+22.699%	55	82	-34.545%
2026-01-30	17.9300	17.9300	17.9300	17.9300	+4.426%	1	35	-19.688%
2026-01-28	17.1700	17.1700	17.1700	17.1700	+2.202%	1	34	-16.133%
2026-01-22	16.8200	16.8200	16.8000	16.8000	-3.058%	30	33	-14.286%
2026-01-20	17.3300	17.3300	17.3300	17.3300	+22.647%	1	4	-16.907%
2026-01-13	14.1300	14.1300	14.1300	14.1300	-8.839%	2	5	+1.911%
2026-01-08	15.5000	15.5000	15.5000	15.5000	+3.887%	2	5	-7.097%
2026-01-07	14.5700	14.9200	14.5700	14.9200	+1.497%	2	3	-3.485%
2026-01-05	14.4700	14.7000	14.4700	14.7000	0.000%	2	1	-2.041%