Dark

HOOD20271217P100
HOOD Dec 17 2027 100.00 Put (HOOD271217P00100000)
option OPRA

EOD

Aug 20, 2026

28.10+0.357%(+0.10)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.1000	28.1000	27.9600	28.1000	+0.357%	21	1,842	0.000%
2026-08-19	28.0000	28.0000	28.0000	28.0000	-3.448%	2	1,858	+0.357%
2026-08-18	29.0000	29.0000	29.0000	29.0000	+4.129%	1	1,856	-3.103%
2026-08-17	27.8500	27.8500	27.8500	27.8500	+0.180%	15	1,856	+0.898%
2026-08-14	27.7000	27.8000	27.7000	27.8000	+1.460%	2	1,841	+1.079%
2026-08-13	27.4500	27.5500	27.4000	27.4000	-5.190%	4	1,839	+2.555%
2026-08-12	28.8500	28.9000	28.8500	28.9000	-5.246%	37	1,839	-2.768%
2026-08-07	30.1000	30.5000	30.1000	30.5000	0.000%	32	1,840	-7.869%
2026-08-05	30.5000	30.5000	30.5000	30.5000	-10.241%	39	1,839	-7.869%
2026-07-31	33.9800	33.9800	33.9800	33.9800	+4.974%	1	1,839	-17.304%
2026-07-29	32.5800	32.6000	32.3700	32.3700	+1.156%	5	1,839	-13.191%
2026-07-28	32.0000	32.1000	31.8700	32.0000	+1.943%	11	1,840	-12.188%
2026-07-24	31.5500	31.5500	31.2500	31.3900	+4.633%	41	1,843	-10.481%
2026-07-23	30.0000	30.0000	30.0000	30.0000	-1.121%	1	1,810	-6.333%
2026-07-17	30.3400	30.3400	30.3400	30.3400	+9.729%	3	1,810	-7.383%
2026-07-16	26.2000	27.6500	25.8800	27.6500	+8.431%	19	1,810	+1.627%
2026-07-15	25.5000	25.5000	25.5000	25.5000	-5.204%	1	1,795	+10.196%
2026-07-14	26.9000	26.9000	26.9000	26.9000	0.000%	1	1,795	+4.461%
2026-07-13	26.9000	26.9000	26.9000	26.9000	+1.894%	2	1,795	+4.461%
2026-07-09	25.5900	26.4000	25.5900	26.4000	-1.198%	2	1,795	+6.439%
2026-07-08	26.7200	26.7200	26.7200	26.7200	+4.784%	12	1,796	+5.165%
2026-07-07	26.0000	26.0000	25.5000	25.5000	+0.196%	60	1,798	+10.196%
2026-07-06	26.0000	26.0000	25.4500	25.4500	-4.503%	34	1,838	+10.413%
2026-07-02	26.2500	27.0000	25.0000	26.6500	-4.821%	86	1,922	+5.441%
2026-07-01	28.0000	28.0000	28.0000	28.0000	-5.373%	1	1,922	+0.357%
2026-06-30	29.6200	29.6200	29.0000	29.5900	-3.772%	56	1,923	-5.035%
2026-06-26	30.7500	30.7500	30.7500	30.7500	+2.058%	2	1,954	-8.618%
2026-06-24	30.6000	30.6000	30.1300	30.1300	+5.166%	21	1,956	-6.737%
2026-06-23	28.9500	28.9500	28.6500	28.6500	+1.596%	2	1,936	-1.920%
2026-06-18	27.9300	28.2000	27.9300	28.2000	+0.606%	74	1,936	-0.355%
2026-06-17	28.0300	28.0300	28.0300	28.0300	-7.796%	73	1,936	+0.250%
2026-06-15	30.5500	30.5500	30.4000	30.4000	-8.626%	11	1,936	-7.566%
2026-06-12	33.2700	33.2700	33.2700	33.2700	-2.634%	30	1,936	-15.540%
2026-06-11	34.4500	34.4500	34.1700	34.1700	-3.091%	4	1,966	-17.764%
2026-06-10	35.8300	35.8300	34.8900	35.2600	-4.806%	20	1,964	-20.306%
2026-06-09	37.1000	37.1000	36.9500	37.0400	+2.746%	35	1,965	-24.136%
2026-06-03	36.0500	36.0500	36.0500	36.0500	+3.354%	1	1,933	-22.053%
2026-06-02	34.8800	34.8800	34.8800	34.8800	+3.748%	1	1,933	-19.438%
2026-05-29	33.5000	33.6200	33.5000	33.6200	-13.351%	49	1,933	-16.419%
2026-05-27	38.8000	38.8000	38.8000	38.8000	+0.103%	10	1,943	-27.577%
2026-05-26	38.7600	38.7600	38.7600	38.7600	+1.413%	4	1,943	-27.503%
2026-05-19	38.2200	38.2200	38.2200	38.2200	+4.684%	2	1,943	-26.478%
2026-05-18	36.7500	36.7500	36.5100	36.5100	-1.723%	9	1,943	-23.035%
2026-05-15	37.1500	37.1500	37.1500	37.1500	+3.771%	10	1,943	-24.361%
2026-05-14	37.2000	37.2000	35.8000	35.8000	-6.086%	5	1,943	-21.508%
2026-05-08	38.1200	38.1200	38.1200	38.1200	+3.194%	1	1,945	-26.285%
2026-05-06	36.9400	36.9400	36.9400	36.9400	-1.572%	2	1,944	-23.931%
2026-05-05	36.6300	37.5300	36.6300	37.5300	+0.617%	2	1,942	-25.127%
2026-05-04	37.3000	37.3000	37.3000	37.3000	-3.642%	1	1,941	-24.665%
2026-04-30	39.9800	39.9800	38.7100	38.7100	-1.776%	13	1,941	-27.409%
2026-04-29	39.7700	39.7700	39.4100	39.4100	+10.269%	3	1,946	-28.698%
2026-04-28	35.7400	35.7400	35.7400	35.7400	+4.687%	1	1,946	-21.377%
2026-04-23	34.1400	34.1400	34.1400	34.1400	-0.088%	1	1,945	-17.692%
2026-04-21	33.4000	34.1700	33.4000	34.1700	+3.860%	5	1,947	-17.764%
2026-04-20	33.2000	33.2000	32.9000	32.9000	+2.813%	8	1,947	-14.590%
2026-04-17	32.0000	32.0000	32.0000	32.0000	-6.977%	2	1,943	-12.188%
2026-04-16	35.1900	35.1900	34.4000	34.4000	-8.267%	5	1,945	-18.314%
2026-04-14	38.2300	38.2300	37.5000	37.5000	-8.715%	6	1,947	-25.067%
2026-04-13	41.0800	41.0800	41.0800	41.0800	+5.064%	4	1,947	-31.597%
2026-04-08	39.1000	39.1000	39.1000	39.1000	-6.235%	1	1,947	-28.133%
2026-04-06	41.7000	41.7000	41.7000	41.7000	-1.302%	2	1,948	-32.614%
2026-04-02	43.5000	43.5000	42.2500	42.2500	+6.209%	4	1,949	-33.491%
2026-03-16	39.7800	39.7800	39.7800	39.7800	+0.556%	2	1,949	-29.361%
2026-03-12	39.5600	39.5600	39.5600	39.5600	+1.436%	4	1,951	-28.969%
2026-03-11	39.0000	39.0000	39.0000	39.0000	-1.191%	1	1,951	-27.949%
2026-03-09	39.9700	39.9800	39.4700	39.4700	+7.081%	7	1,951	-28.807%
2026-03-05	36.8600	36.8600	36.8600	36.8600	-3.255%	1	1,957	-23.766%
2026-03-04	38.1000	38.1000	38.1000	38.1000	-5.926%	2	1,957	-26.247%
2026-03-03	42.0000	42.0000	40.5000	40.5000	+3.607%	3	1,955	-30.617%
2026-02-26	39.0900	39.0900	39.0900	39.0900	-1.038%	1	1,957	-28.115%
2026-02-25	39.8100	39.8100	39.5000	39.5000	-4.520%	6	1,957	-28.861%
2026-02-18	41.3700	41.3700	41.3700	41.3700	+1.149%	1	1,957	-32.076%
2026-02-17	40.9000	40.9000	40.9000	40.9000	-0.195%	3	1,957	-31.296%
2026-02-13	41.8500	41.9000	40.9800	40.9800	-4.476%	3	1,953	-31.430%
2026-02-12	42.9000	42.9000	42.9000	42.9000	+7.925%	2	1,953	-34.499%
2026-02-11	39.7100	40.4200	39.1500	39.7500	+8.904%	20	1,953	-29.308%
2026-02-09	36.5000	36.5000	36.5000	36.5000	-1.934%	1	1,948	-23.014%
2026-02-06	39.0000	39.0000	37.2200	37.2200	-10.829%	13	1,948	-24.503%
2026-02-05	40.5000	41.7400	40.2900	41.7400	+9.554%	13	1,945	-32.678%
2026-02-04	36.5000	38.8700	36.4000	38.1000	+8.857%	218	1,947	-26.247%
2026-02-03	33.7200	35.0000	33.7200	35.0000	+2.941%	6	1,958	-19.714%
2026-02-02	33.2200	34.0000	33.0800	34.0000	+13.712%	11	1,956	-17.353%
2026-01-30	28.7200	29.9000	28.7200	29.9000	-0.400%	3	1,955	-6.020%
2026-01-29	29.5600	30.0200	29.5500	30.0200	+8.375%	7	1,953	-6.396%
2026-01-27	27.6900	27.7000	27.6900	27.7000	+2.783%	31	1,953	+1.444%
2026-01-23	27.0400	27.0400	26.9500	26.9500	-4.093%	2	1,984	+4.267%
2026-01-20	28.1000	28.1000	28.1000	28.1000	+2.555%	1	1,984	0.000%
2026-01-16	27.6300	27.6300	27.2000	27.4000	+1.859%	12	1,971	+2.555%
2026-01-15	26.9000	26.9000	26.9000	26.9000	+4.955%	31	1,971	+4.461%
2026-01-12	25.6300	25.6300	25.6300	25.6300	-1.423%	1	1,971	+9.637%
2026-01-09	26.0000	26.1500	26.0000	26.0000	+2.767%	9	1,972	+8.077%
2026-01-07	25.3000	25.3000	25.3000	25.3000	+1.525%	1	1,974	+11.067%
2026-01-06	25.1500	25.5500	24.7500	24.9200	+0.484%	6	1,974	+12.761%
2026-01-05	25.4000	25.4000	24.8000	24.8000	-6.450%	14	1,981	+13.306%
2026-01-02	26.8700	27.1200	26.5100	26.5100	-1.815%	8	1,981	+5.998%
2025-12-31	27.0000	27.0000	27.0000	27.0000	+3.448%	1	1,981	+4.074%
2025-12-30	25.6300	26.6000	25.6300	26.1000	-0.760%	5	1,981	+7.663%
2025-12-29	26.1300	26.3000	26.1300	26.3000	+2.976%	53	1,980	+6.844%
2025-12-26	25.4800	25.5400	25.4800	25.5400	+1.753%	5	1,980	+10.023%
2025-12-24	25.5400	25.5400	25.1000	25.1000	-0.397%	4	1,983	+11.952%
2025-12-22	25.9500	25.9500	25.2000	25.2000	-2.060%	7	1,979	+11.508%
2025-12-19	25.8400	25.8400	25.7300	25.7300	-3.271%	8	1,979	+9.211%
2025-12-18	26.6000	26.6000	26.6000	26.6000	-2.742%	3	1,977	+5.639%
2025-12-17	25.9100	27.3500	25.9100	27.3500	+6.628%	13	1,977	+2.742%
2025-12-16	25.6500	25.6500	25.6500	25.6500	-6.727%	1	1,972	+9.552%
2025-12-15	27.4800	27.5000	27.4800	27.5000	+0.182%	2	1,972	+2.182%
2025-12-12	26.7700	27.4500	26.7700	27.4500	+5.577%	6	1,970	+2.368%
2025-12-11	25.5000	26.0100	25.5000	26.0000	+9.474%	23	1,968	+8.077%
2025-12-10	23.9500	23.9500	23.7500	23.7500	+3.037%	14	1,948	+18.316%
2025-12-09	23.4000	23.4000	23.0500	23.0500	-2.825%	48	1,943	+21.909%
2025-12-08	23.7200	23.7200	23.7200	23.7200	-2.387%	1	1,934	+18.465%
2025-12-03	24.9400	24.9400	24.3000	24.3000	-9.933%	36	1,934	+15.638%
2025-12-01	26.6400	26.9800	26.6400	26.9800	+6.137%	9	1,939	+4.151%
2025-11-28	25.4000	25.5400	25.4000	25.4200	-2.231%	46	1,937	+10.543%
2025-11-26	26.8000	26.8000	26.0000	26.0000	-14.050%	226	1,890	+8.077%
2025-11-25	29.6800	30.2500	29.6800	30.2500	-0.099%	13	1,890	-7.107%
2025-11-24	30.4700	30.4700	30.2800	30.2800	-4.540%	6	1,877	-7.199%
2025-11-21	31.4500	33.2700	31.4500	31.7200	+1.504%	26	1,874	-11.412%
2025-11-20	28.5000	31.6000	28.5000	31.2500	+9.113%	15	1,861	-10.080%
2025-11-19	29.0000	29.0000	28.6400	28.6400	-4.533%	3	1,867	-1.885%
2025-11-18	30.0000	30.0000	30.0000	30.0000	-0.826%	2	1,866	-6.333%
2025-11-17	29.3800	30.2500	29.3800	30.2500	+7.460%	9	1,864	-7.107%
2025-11-14	28.1800	28.2000	28.1500	28.1500	+5.708%	12	1,868	-0.178%
2025-11-13	26.3000	26.6300	26.3000	26.6300	+5.465%	6	1,861	+5.520%
2025-11-12	25.7000	25.7000	25.2500	25.2500	-0.591%	17	1,857	+11.287%
2025-11-11	25.3100	25.4900	25.3100	25.4000	-2.308%	3	1,845	+10.630%
2025-11-07	26.8800	27.3100	26.0000	26.0000	+9.244%	23	1,844	+8.077%
2025-11-05	24.1500	24.1500	23.8000	23.8000	-3.331%	2	1,854	+18.067%
2025-11-04	24.6200	24.6200	24.6200	24.6200	+4.101%	2	1,855	+14.135%
2025-11-03	23.5400	23.6500	23.5400	23.6500	-0.211%	2	1,853	+18.816%
2025-10-31	23.7000	23.7000	23.7000	23.7000	+4.039%	1	1,853	+18.565%
2025-10-29	23.2500	23.2500	22.7800	22.7800	-0.219%	13	1,852	+23.354%
2025-10-28	22.4700	22.8800	22.4700	22.8300	+2.193%	21	1,851	+23.084%
2025-10-27	21.7900	22.3400	21.7900	22.3400	-5.419%	3	1,857	+25.783%
2025-10-24	23.8000	23.8500	23.6200	23.6200	-2.798%	23	1,857	+18.967%
2025-10-21	24.3000	24.3000	24.3000	24.3000	+3.404%	40	1,838	+15.638%
2025-10-20	23.8500	23.8500	23.3000	23.5000	-7.041%	40	1,838	+19.574%
2025-10-16	24.1300	25.2800	24.1300	25.2800	+5.333%	3	1,798	+11.155%
2025-10-15	24.0000	24.0000	24.0000	24.0000	-1.153%	1	1,796	+17.083%
2025-10-14	24.1100	24.2800	23.3500	24.2800	+2.881%	51	1,795	+15.733%
2025-10-13	23.9800	23.9800	23.6000	23.6000	+8.257%	2	1,786	+19.068%
2025-10-09	21.8000	21.8000	21.8000	21.8000	+2.395%	10	1,787	+28.899%
2025-10-08	21.5100	21.5100	21.2900	21.2900	-3.139%	4	1,797	+31.987%
2025-10-07	21.9800	21.9800	21.9800	21.9800	+1.995%	1	1,798	+27.843%
2025-10-06	20.6500	21.5500	20.6500	21.5500	+0.233%	2	1,798	+30.394%
2025-10-03	21.5000	21.5000	21.5000	21.5000	-0.784%	20	1,798	+30.698%
2025-10-02	21.9000	22.1000	21.6700	21.6700	-4.284%	28	1,818	+29.672%
2025-10-01	22.5400	22.6500	22.5400	22.6400	+2.028%	21	1,822	+24.117%
2025-09-30	22.4000	22.7500	22.1900	22.1900	-1.465%	102	1,811	+26.634%
2025-09-29	23.5800	23.5800	22.5200	22.5200	-9.920%	84	1,763	+24.778%
2025-09-26	25.0800	25.0800	25.0000	25.0000	-1.922%	14	1,825	+12.400%
2025-09-25	25.5000	25.5000	25.4900	25.4900	+4.984%	13	1,813	+10.239%
2025-09-24	23.8300	24.5000	23.8300	24.2800	-0.492%	8	1,813	+15.733%
2025-09-23	23.9100	24.4000	23.8200	24.4000	+0.041%	63	1,807	+15.164%
2025-09-22	24.6000	24.6000	23.9200	24.3900	-1.851%	17	1,811	+15.211%
2025-09-19	24.9000	25.0000	24.6600	24.8500	-0.401%	12	1,808	+13.078%
2025-09-18	25.5500	25.5500	24.9500	24.9500	-6.132%	19	1,807	+12.625%
2025-09-17	26.5800	26.5800	26.5800	26.5800	+1.065%	1	1,806	+5.719%
2025-09-16	26.5000	26.5000	26.2500	26.3000	-1.866%	80	1,805	+6.844%
2025-09-15	26.8000	26.8000	26.8000	26.8000	0.000%	1	1,810	+4.851%
2025-09-12	26.7700	26.8500	26.5000	26.8000	+2.095%	44	1,810	+4.851%
2025-09-11	26.8000	26.8000	25.6000	26.2500	-2.525%	83	1,827	+7.048%
2025-09-10	26.6400	26.9300	25.9800	26.9300	+0.149%	38	1,786	+4.345%
2025-09-09	27.7000	27.7000	26.8900	26.8900	-0.958%	25	1,791	+4.500%
2025-09-08	28.0800	28.0800	26.9000	27.1500	-13.120%	112	1,812	+3.499%
2025-09-05	29.4000	32.5000	29.4000	31.2500	+5.574%	139	1,812	-10.080%
2025-09-04	30.0800	30.1200	29.6000	29.6000	-4.516%	14	1,703	-5.068%
2025-09-03	30.7900	31.0000	30.5000	31.0000	+1.974%	124	1,701	-9.355%
2025-09-02	30.8300	31.5000	30.4000	30.4000	+1.165%	21	1,677	-7.566%
2025-08-29	30.4500	30.6000	30.0500	30.0500	-0.988%	140	1,599	-6.489%
2025-08-28	30.4400	30.4400	30.0000	30.3500	-2.160%	171	1,599	-7.414%
2025-08-27	30.6000	31.0200	29.5800	31.0200	+5.331%	18	1,457	-9.413%
2025-08-26	29.5000	29.5000	29.4500	29.4500	-0.842%	2	1,443	-4.584%
2025-08-25	29.6100	29.7500	29.2300	29.7000	+1.538%	14	1,443	-5.387%
2025-08-22	28.9000	29.2500	28.9000	29.2500	-3.465%	6	1,444	-3.932%
2025-08-21	29.6000	30.3000	29.6000	30.3000	-2.100%	10	1,444	-7.261%
2025-08-20	31.6100	31.6500	30.0500	30.9500	+4.034%	21	1,439	-9.208%
2025-08-19	28.0000	29.7500	28.0000	29.7500	+7.595%	49	1,429	-5.546%
2025-08-18	27.7500	27.7500	27.6500	27.6500	+0.545%	2	1,413	+1.627%
2025-08-15	27.5000	27.5000	27.5000	27.5000	-5.498%	1	1,414	+2.182%
2025-08-14	29.9500	29.9800	29.0000	29.1000	-2.838%	25	1,414	-3.436%
2025-08-13	28.1000	30.0000	28.1000	29.9500	+6.018%	56	1,412	-6.177%
2025-08-12	28.0000	28.3500	27.7000	28.2500	+1.619%	77	1,361	-0.531%
2025-08-11	27.7000	27.8000	27.5500	27.8000	-0.785%	3	1,300	+1.079%
2025-08-08	28.0500	28.3000	27.4700	28.0200	-1.164%	8	1,300	+0.286%
2025-08-07	29.2500	29.4500	28.3500	28.3500	-4.834%	846	1,300	-0.882%
2025-08-06	30.1500	30.1500	29.7900	29.7900	+0.983%	25	497	-5.673%
2025-08-04	32.8500	32.8500	29.5000	29.5000	-6.881%	59	495	-4.746%
2025-08-01	33.5000	33.5000	30.2500	31.6800	+4.485%	24	469	-11.301%
2025-07-31	30.3000	30.8900	29.7400	30.3200	+1.575%	24	465	-7.322%
2025-07-30	30.0000	30.0000	29.8000	29.8500	-3.554%	6	446	-5.863%
2025-07-29	30.2500	31.0500	30.0900	30.9500	+2.382%	9	444	-9.208%
2025-07-28	30.4500	30.5300	30.0000	30.2300	+0.599%	32	442	-7.046%
2025-07-25	30.4000	30.5000	29.8100	30.0500	-4.147%	51	439	-6.489%
2025-07-24	31.3700	31.5400	31.0000	31.3500	-0.948%	32	419	-10.367%
2025-07-23	31.6500	32.1500	31.3900	31.6500	-1.708%	25	390	-11.216%
2025-07-22	31.6000	32.6500	31.4000	32.2000	+2.222%	38	388	-12.733%
2025-07-21	30.0500	31.5000	29.7600	31.5000	+4.651%	260	376	-10.794%
2025-07-18	29.6500	30.2500	29.4500	30.1000	-2.903%	50	240	-6.645%
2025-07-17	31.6300	31.6300	30.5300	31.0000	-2.208%	63	236	-9.355%
2025-07-16	32.2000	32.6000	31.6400	31.7000	-2.581%	58	227	-11.356%
2025-07-15	32.6000	33.0000	32.5000	32.5400	-2.575%	23	211	-13.645%
2025-07-14	33.2500	33.4000	33.0000	33.4000	-1.183%	51	198	-15.868%
2025-07-11	33.0600	34.0800	33.0600	33.8000	+0.297%	16	185	-16.864%
2025-07-10	34.6500	34.6500	33.7000	33.7000	-5.070%	33	174	-16.617%
2025-07-09	35.8500	35.8500	35.5000	35.5000	+2.601%	6	142	-20.845%
2025-07-07	35.8100	36.0000	34.6000	34.6000	-3.889%	12	137	-18.786%
2025-07-03	36.2000	36.2000	35.8500	36.0000	+2.418%	12	115	-21.944%
2025-07-02	36.0000	36.0000	34.4800	35.1500	-1.816%	35	115	-20.057%
2025-07-01	35.1200	35.8000	35.0200	35.8000	-1.513%	23	96	-21.508%
2025-06-30	38.0000	38.0000	36.3500	36.3500	-7.975%	31	73	-22.696%
2025-06-25	39.4900	39.5000	39.4900	39.5000	-4.819%	2	50	-28.861%
2025-06-23	41.5000	41.5000	41.5000	41.5000	+0.242%	2	50	-32.289%
2025-06-20	41.4000	41.4000	41.4000	41.4000	-0.241%	10	48	-32.126%
2025-06-16	41.5000	41.5000	41.5000	41.5000	-3.935%	2	43	-32.289%
2025-06-10	43.5000	43.5000	43.2000	43.2000	+0.465%	2	43	-34.954%
2025-06-09	44.6500	44.6500	43.0000	43.0000	+2.381%	5	41	-34.651%
2025-06-06	42.0000	42.0000	42.0000	42.0000	-3.025%	44	38	-33.095%
2025-06-04	43.2200	43.3100	43.0100	43.3100	+0.139%	5	11	-35.119%
2025-06-03	43.0700	43.2500	43.0700	43.2500	0.000%	11	11	-35.029%