Dark

HOOD20270617P90
HOOD Jun 17 2027 90.00 Put (HOOD270617P00090000)
option OPRA

EOD

Aug 20, 2026

17.63+3.706%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.6300	17.6300	17.6300	17.6300	+3.706%	1	3,293	0.000%
2026-08-19	17.0000	17.0000	17.0000	17.0000	-4.225%	1	3,293	+3.706%
2026-08-18	18.0000	18.0000	17.7500	17.7500	+2.899%	1,351	3,293	-0.676%
2026-08-17	17.4000	17.4500	17.2500	17.2500	-1.429%	44	1,942	+2.203%
2026-08-14	17.0500	17.5000	16.9500	17.5000	+3.550%	5	1,959	+0.743%
2026-08-13	16.6700	17.1500	16.6700	16.9000	-8.649%	16	1,958	+4.320%
2026-08-12	18.5000	18.5000	18.5000	18.5000	-2.375%	1	1,948	-4.703%
2026-08-11	19.0500	19.0500	18.9000	18.9500	-0.368%	4	1,948	-6.966%
2026-08-10	19.3000	19.4000	19.0200	19.0200	-1.959%	7	1,944	-7.308%
2026-08-07	19.3000	19.6500	19.3000	19.4000	-4.902%	4	1,939	-9.124%
2026-08-06	20.6100	20.6100	20.4000	20.4000	+0.691%	12	1,939	-13.578%
2026-08-05	20.2600	20.2600	20.2600	20.2600	-0.099%	1	1,929	-12.981%
2026-08-04	20.5500	20.5500	20.2800	20.2800	-2.920%	2	1,930	-13.067%
2026-08-03	22.1800	22.1800	20.6500	20.8900	-8.578%	9	1,929	-15.606%
2026-07-31	23.2200	23.2200	22.8500	22.8500	+3.958%	3	1,922	-22.845%
2026-07-30	22.2000	23.0500	21.9800	21.9800	+3.679%	65	1,920	-19.791%
2026-07-29	21.8400	21.8400	21.1600	21.2000	+0.808%	3	1,888	-16.840%
2026-07-28	21.9000	21.9300	20.9600	21.0300	+1.496%	790	1,885	-16.167%
2026-07-24	21.0000	21.0800	20.7200	20.7200	+7.636%	124	1,178	-14.913%
2026-07-23	19.2500	19.2500	19.2500	19.2500	+5.479%	1	1,184	-8.416%
2026-07-22	18.2500	18.2500	18.2500	18.2500	+2.184%	1	1,185	-3.397%
2026-07-21	17.8600	17.8600	17.8600	17.8600	-8.316%	2	1,184	-1.288%
2026-07-20	19.4800	19.4800	19.4800	19.4800	+14.588%	1	1,186	-9.497%
2026-07-16	16.4500	17.0000	16.4500	17.0000	+1.251%	4	1,185	+3.706%
2026-07-14	16.7900	16.7900	16.7900	16.7900	+0.539%	1	1,182	+5.003%
2026-07-13	16.7000	16.7000	16.7000	16.7000	+4.702%	30	1,182	+5.569%
2026-07-10	16.4000	16.4000	15.9500	15.9500	-1.543%	43	1,152	+10.533%
2026-07-07	16.4500	16.4500	16.1900	16.2000	+6.509%	137	1,177	+8.827%
2026-07-06	15.2100	15.2100	15.2100	15.2100	-9.410%	80	1,043	+15.911%
2026-07-02	16.3500	16.8500	15.6500	16.7900	-8.000%	87	965	+5.003%
2026-07-01	18.6200	18.6200	18.2500	18.2500	-5.928%	72	965	-3.397%
2026-06-30	19.4000	19.4000	19.4000	19.4000	+0.414%	25	965	-9.124%
2026-06-29	18.9500	19.3200	18.9500	19.3200	-5.155%	11	990	-8.747%
2026-06-26	20.3700	20.3700	20.3700	20.3700	-2.443%	2	990	-13.451%
2026-06-25	20.8000	20.8800	20.8000	20.8800	+17.303%	50	990	-15.565%
2026-06-22	17.3500	17.8000	17.3500	17.8000	+1.714%	3	940	-0.955%
2026-06-17	19.5500	19.5500	17.5000	17.5000	-13.151%	9	946	+0.743%
2026-06-16	20.1500	20.1500	20.1500	20.1500	+1.256%	2	946	-12.506%
2026-06-15	19.8000	20.0200	19.8000	19.9000	-14.002%	39	944	-11.407%
2026-06-11	23.8000	23.8000	23.1400	23.1400	-5.551%	3	907	-23.812%
2026-06-10	24.5000	24.5000	24.5000	24.5000	-6.310%	5	908	-28.041%
2026-06-09	26.1500	26.1500	26.1500	26.1500	-1.692%	33	903	-32.581%
2026-06-05	25.2000	26.6000	25.2000	26.6000	+7.911%	12	870	-33.722%
2026-06-04	24.8500	24.8500	24.1700	24.6500	-3.560%	30	858	-28.479%
2026-06-03	25.5600	25.5600	25.5600	25.5600	+7.395%	1	828	-31.025%
2026-06-02	23.8400	23.8400	23.8000	23.8000	+3.299%	2	827	-25.924%
2026-06-01	24.5500	25.5000	22.7000	23.0400	+3.784%	22	827	-23.481%
2026-05-29	24.0100	24.0100	22.1200	22.2000	-12.564%	16	823	-20.586%
2026-05-28	25.5000	25.5000	25.3900	25.3900	-11.224%	2	831	-30.563%
2026-05-26	28.6000	28.6000	28.6000	28.6000	+4.000%	1	831	-38.357%
2026-05-21	27.5000	27.5000	27.5000	27.5000	-1.961%	1	832	-35.891%
2026-05-19	28.0500	28.0500	28.0500	28.0500	+10.695%	1	832	-37.148%
2026-05-14	27.2500	27.2500	25.3000	25.3400	-5.589%	26	832	-30.426%
2026-05-11	26.8400	26.8400	26.8400	26.8400	-2.577%	1	809	-34.314%
2026-05-08	27.5500	27.5500	27.5500	27.5500	+2.226%	1	810	-36.007%
2026-05-05	27.0900	27.0900	26.9500	26.9500	-5.005%	5	809	-34.583%
2026-05-01	28.3700	28.3700	28.3700	28.3700	+9.749%	1	804	-37.857%
2026-04-28	25.8500	25.8500	25.8500	25.8500	+3.815%	4	804	-31.799%
2026-04-24	24.9200	24.9200	24.9000	24.9000	-1.033%	11	800	-29.197%
2026-04-23	25.1600	25.1600	25.1600	25.1600	+8.542%	1	790	-29.928%
2026-04-22	23.1800	23.1800	23.1800	23.1800	-4.056%	1	791	-23.943%
2026-04-21	23.1500	24.1600	23.0100	24.1600	+5.594%	4	786	-27.028%
2026-04-20	22.8800	22.8800	22.8800	22.8800	-0.087%	1	786	-22.946%
2026-04-17	23.1200	23.1200	22.3000	22.9000	-6.721%	16	785	-23.013%
2026-04-16	24.3000	24.6500	24.3000	24.5500	+0.163%	33	778	-28.187%
2026-04-15	25.0900	25.3000	24.5100	24.5100	-10.384%	52	751	-28.070%
2026-04-14	27.3500	27.3500	27.3500	27.3500	-11.575%	13	719	-35.539%
2026-04-09	30.9300	30.9300	30.9300	30.9300	-5.035%	76	706	-43.000%
2026-03-31	32.7000	32.7000	32.5700	32.5700	-5.457%	2	632	-45.870%
2026-03-30	33.8500	34.6500	33.5200	34.4500	+3.236%	6	630	-48.824%
2026-03-27	33.3700	33.3700	33.3700	33.3700	+10.753%	1	630	-47.168%
2026-03-26	30.2400	30.2400	30.1300	30.1300	+0.769%	5	629	-41.487%
2026-03-23	29.9000	29.9000	29.9000	29.9000	-2.288%	1	632	-41.037%
2026-03-20	30.6000	30.6000	30.6000	30.6000	+4.723%	1	631	-42.386%
2026-03-16	29.2200	29.2200	29.2200	29.2200	+0.034%	2	630	-39.665%
2026-03-09	29.2100	29.2100	29.2100	29.2100	-7.593%	1	628	-39.644%
2026-02-23	31.7700	31.7700	31.6100	31.6100	+8.551%	3	627	-44.227%
2026-02-20	29.1200	29.1200	29.1200	29.1200	-1.887%	2	628	-39.457%
2026-02-18	29.6800	29.6800	29.6800	29.6800	-2.689%	3	626	-40.600%
2026-02-17	30.5000	30.5000	30.5000	30.5000	-5.835%	3	629	-42.197%
2026-02-12	32.3900	32.3900	32.3900	32.3900	+10.887%	1	626	-45.570%
2026-02-11	28.5400	29.2100	28.5400	29.2100	+14.325%	3	626	-39.644%
2026-02-09	25.5400	25.6000	25.5400	25.5500	-14.434%	4	629	-30.998%
2026-02-06	29.8600	29.8600	29.8600	29.8600	-4.904%	1	629	-40.958%
2026-02-05	29.0400	31.4000	29.0400	31.4000	+15.229%	6	628	-43.854%
2026-02-04	27.2500	27.2500	27.2500	27.2500	+8.135%	1	622	-35.303%
2026-02-03	24.7500	25.2000	24.7500	25.2000	+3.918%	6	621	-30.040%
2026-02-02	23.4100	24.2700	23.4100	24.2500	+18.120%	10	615	-27.299%
2026-01-29	20.0000	20.9000	20.0000	20.5300	+4.745%	6	606	-14.126%
2026-01-28	19.6000	19.6000	19.6000	19.6000	+3.158%	1	602	-10.051%
2026-01-22	19.2500	19.2500	19.0000	19.0000	+1.604%	2	601	-7.211%
2026-01-16	18.7000	18.7000	18.7000	18.7000	+9.871%	600	1	-5.722%
2026-01-07	17.0200	17.0200	17.0200	17.0200	0.000%	1	1	+3.584%