Dark

HOOD20271217P105
HOOD Dec 17 2027 105.00 Put (HOOD271217P00105000)
option OPRA

Inactive

Aug 6, 2026

34.86+1.455%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	34.8600	34.8600	34.8600	34.8600	+1.455%	2	267	0.000%
2026-08-05	34.0400	34.3600	32.8000	34.3600	+0.175%	19	266	+1.455%
2026-08-04	34.3000	34.3000	34.3000	34.3000	-8.338%	5	266	+1.633%
2026-07-31	37.4200	37.4200	37.4200	37.4200	+4.438%	5	271	-6.841%
2026-07-29	35.9300	35.9500	35.8300	35.8300	+3.555%	3	268	-2.707%
2026-07-24	34.6000	34.6000	34.6000	34.6000	+3.007%	4	268	+0.751%
2026-07-17	33.5900	33.5900	33.5900	33.5900	+15.828%	1	265	+3.781%
2026-07-16	29.0000	29.0000	29.0000	29.0000	+3.020%	1	266	+20.207%
2026-07-09	28.2000	28.2000	28.1500	28.1500	-4.834%	2	267	+23.837%
2026-07-08	29.5800	29.5800	29.5800	29.5800	+4.708%	6	268	+17.850%
2026-07-07	28.2500	28.2500	28.2500	28.2500	+0.427%	7	273	+23.398%
2026-07-02	29.1000	29.1000	28.1300	28.1300	-8.371%	6	266	+23.925%
2026-07-01	31.3000	31.3000	30.7000	30.7000	-6.001%	10	266	+13.550%
2026-06-30	32.5300	32.7000	32.1600	32.6600	-5.306%	8	260	+6.736%
2026-06-25	33.5500	34.4900	33.5500	34.4900	+2.955%	2	260	+1.073%
2026-06-24	33.5000	33.5000	33.5000	33.5000	+9.585%	3	261	+4.060%
2026-06-22	30.5700	30.5700	30.5700	30.5700	+0.230%	1	261	+14.033%
2026-06-17	31.3500	31.3500	30.5000	30.5000	-9.226%	4	259	+14.295%
2026-06-15	33.6000	33.6000	33.6000	33.6000	-7.945%	29	259	+3.750%
2026-06-12	36.5000	36.5000	36.5000	36.5000	-4.450%	29	288	-4.493%
2026-06-10	37.6000	38.2000	37.6000	38.2000	-5.795%	2	259	-8.743%
2026-06-09	40.6000	40.6000	40.5500	40.5500	-1.697%	6	259	-14.032%
2026-06-05	41.2500	41.2500	41.2500	41.2500	+7.984%	1	259	-15.491%
2026-06-04	38.2000	38.2000	38.2000	38.2000	-6.143%	1	258	-8.743%
2026-05-15	40.7000	40.7000	40.7000	40.7000	+2.261%	1	257	-14.349%
2026-05-14	39.8000	39.8000	39.8000	39.8000	-3.398%	1	258	-12.412%
2026-05-13	40.8400	41.2000	40.8400	41.2000	-1.009%	2	259	-15.388%
2026-05-08	41.6200	41.6200	41.6200	41.6200	-5.086%	2	259	-16.242%
2026-04-29	43.8500	43.8500	43.8500	43.8500	+23.174%	1	257	-20.502%
2026-04-17	36.0000	36.0000	35.6000	35.6000	-25.226%	3	258	-2.079%
2026-03-30	47.2300	47.6100	47.2300	47.6100	+5.800%	3	261	-26.780%
2026-03-24	45.0000	45.0000	45.0000	45.0000	+3.448%	10	259	-22.533%
2026-03-23	43.5000	43.5000	43.5000	43.5000	+5.123%	1	269	-19.862%
2026-03-10	41.3800	41.3800	41.3800	41.3800	-5.309%	2	268	-15.756%
2026-02-18	43.7000	43.7000	43.7000	43.7000	+0.645%	1	267	-20.229%
2026-02-17	43.4200	43.4200	43.4200	43.4200	-6.362%	5	266	-19.714%
2026-02-12	46.3700	46.3700	46.3700	46.3700	+7.687%	1	261	-24.822%
2026-02-11	43.3500	43.3500	43.0600	43.0600	-7.018%	2	260	-19.043%
2026-02-05	45.8200	46.3100	45.8200	46.3100	+8.632%	10	260	-24.725%
2026-02-04	41.0300	42.7000	41.0300	42.6300	+8.611%	4	260	-18.227%
2026-02-03	37.9800	39.2500	37.9800	39.2500	+7.240%	13	258	-11.185%
2026-02-02	37.0000	37.0000	36.6000	36.6000	+13.243%	11	270	-4.754%
2026-01-29	31.5500	32.4000	31.5500	32.3200	+7.733%	3	260	+7.859%
2026-01-27	30.0000	30.0000	30.0000	30.0000	-1.768%	1	259	+16.200%
2026-01-22	30.5400	30.5400	30.5400	30.5400	-2.584%	1	258	+14.145%
2026-01-20	31.2400	31.3500	31.2400	31.3500	+2.384%	2	258	+11.196%
2026-01-16	30.2900	30.6200	30.2900	30.6200	+3.832%	2	254	+13.847%
2026-01-15	28.5500	29.4900	28.5500	29.4900	+6.655%	33	254	+18.210%
2026-01-05	27.6500	27.6500	27.6500	27.6500	-6.902%	1	252	+26.076%
2026-01-02	29.7000	29.7000	29.7000	29.7000	+4.614%	31	252	+17.374%
2025-12-30	28.3900	28.3900	28.3900	28.3900	-2.103%	1	221	+22.790%
2025-12-23	29.0000	29.0000	29.0000	29.0000	+3.571%	1	222	+20.207%
2025-12-18	28.0000	28.0000	28.0000	28.0000	-9.385%	4	222	+24.500%
2025-12-17	30.9000	30.9000	30.9000	30.9000	+6.552%	2	222	+12.816%
2025-12-16	29.0000	29.0000	29.0000	29.0000	-4.196%	1	222	+20.207%
2025-12-15	30.0000	30.2700	30.0000	30.2700	+4.021%	4	222	+15.164%
2025-12-12	29.1000	29.1000	29.1000	29.1000	-1.356%	1	219	+19.794%
2025-11-26	29.5000	29.5000	29.5000	29.5000	-14.666%	1	217	+18.169%
2025-11-21	34.6300	34.6300	34.5700	34.5700	+0.203%	35	217	+0.839%
2025-11-20	32.9500	34.5000	32.9500	34.5000	+8.286%	3	252	+1.043%
2025-11-18	32.3100	32.3100	31.8600	31.8600	-3.630%	6	253	+9.416%
2025-11-17	32.1000	33.0600	32.1000	33.0600	+6.645%	10	256	+5.445%
2025-11-14	31.6000	31.6000	31.0000	31.0000	+11.712%	9	266	+12.452%
2025-11-11	27.8400	27.8400	27.7500	27.7500	+9.080%	38	219	+25.622%
2025-11-05	25.4400	25.4400	25.4400	25.4400	-2.715%	1	219	+37.028%
2025-10-31	25.8600	26.1500	25.8600	26.1500	+4.018%	2	220	+33.308%
2025-10-28	24.7100	25.1400	24.6600	25.1400	+2.612%	12	220	+38.663%
2025-10-27	24.3500	24.5000	24.3500	24.5000	-13.121%	4	221	+42.286%
2025-10-23	28.2000	28.2000	28.2000	28.2000	+5.499%	1	221	+23.617%
2025-10-14	26.7300	26.7300	26.7300	26.7300	+0.678%	20	221	+30.415%
2025-10-13	26.6000	26.6000	26.5000	26.5500	+12.739%	3	221	+31.299%
2025-10-10	23.5500	23.5500	23.5500	23.5500	+0.341%	1	221	+48.025%
2025-10-08	23.4700	23.4700	23.4700	23.4700	-1.012%	1	220	+48.530%
2025-10-03	23.6200	23.7100	23.5500	23.7100	-2.106%	38	220	+47.027%
2025-10-02	24.2200	24.2200	24.2200	24.2200	+0.083%	2	256	+43.931%
2025-09-30	25.2000	25.2000	24.2000	24.2000	-3.892%	57	254	+44.050%
2025-09-29	25.8700	25.8700	25.1800	25.1800	-9.943%	3	255	+38.443%
2025-09-26	27.9600	27.9600	27.9600	27.9600	+5.709%	2	258	+24.678%
2025-09-23	26.4500	26.4500	26.4500	26.4500	-0.113%	5	258	+31.796%
2025-09-22	26.7000	26.7000	26.4800	26.4800	-2.933%	6	253	+31.647%
2025-09-19	27.2700	27.3500	27.2700	27.2800	-1.302%	40	254	+27.786%
2025-09-18	28.1500	28.1500	27.6400	27.6400	-3.357%	4	254	+26.122%
2025-09-17	28.6000	28.6000	28.6000	28.6000	-1.141%	1	257	+21.888%
2025-09-16	28.9500	28.9500	28.9300	28.9300	-2.919%	11	257	+20.498%
2025-09-15	29.9200	30.4000	29.8000	29.8000	+1.188%	8	257	+16.980%
2025-09-12	29.3500	29.6000	29.2100	29.4500	+2.792%	7	263	+18.370%
2025-09-11	29.4700	29.4700	28.6500	28.6500	-3.046%	14	263	+21.675%
2025-09-09	30.5800	30.5800	29.5500	29.5500	-1.336%	15	252	+17.970%
2025-09-08	30.7100	30.7100	29.9500	29.9500	-14.672%	42	241	+16.394%
2025-09-05	35.1000	35.1000	35.1000	35.1000	+7.045%	20	200	-0.684%
2025-09-04	32.2500	32.7900	32.2500	32.7900	-5.012%	2	180	+6.313%
2025-09-02	34.5200	34.5200	34.5200	34.5200	+5.084%	2	178	+0.985%
2025-08-29	32.8500	32.8500	32.8500	32.8500	-0.905%	1	179	+6.119%
2025-08-28	33.4400	33.4400	33.1500	33.1500	-3.550%	6	179	+5.158%
2025-08-27	33.5900	34.3700	33.5900	34.3700	+5.333%	6	183	+1.426%
2025-08-26	32.6300	32.6300	32.6300	32.6300	+1.022%	1	186	+6.834%
2025-08-25	31.8200	32.3000	31.8200	32.3000	+2.866%	14	186	+7.926%
2025-08-22	33.5500	33.5500	31.4000	31.4000	-4.992%	10	175	+11.019%
2025-08-21	33.0500	33.0500	33.0500	33.0500	-0.929%	5	174	+5.477%
2025-08-20	33.9000	34.9000	33.3600	33.3600	+3.764%	18	169	+4.496%
2025-08-19	31.0500	32.1500	31.0500	32.1500	+5.583%	6	166	+8.429%
2025-08-18	31.1000	31.1000	30.4500	30.4500	-3.639%	16	165	+14.483%
2025-08-14	31.6000	31.6000	31.6000	31.6000	-4.329%	1	149	+10.316%
2025-08-13	31.5000	33.0300	31.5000	33.0300	+9.335%	36	149	+5.540%
2025-08-11	30.4800	30.4800	30.2100	30.2100	-0.461%	2	118	+15.392%
2025-08-08	31.2700	31.2700	30.3500	30.3500	-4.289%	9	117	+14.860%
2025-08-07	32.0000	32.0000	30.6500	31.7100	-7.009%	8	116	+9.934%
2025-08-06	34.1000	34.1000	34.1000	34.1000	+2.556%	1	113	+2.229%
2025-08-05	32.6700	33.2500	32.6700	33.2500	+4.396%	6	113	+4.842%
2025-08-04	33.4200	33.8500	31.8500	31.8500	-7.681%	33	118	+9.451%
2025-08-01	36.3900	36.3900	33.7000	34.5000	+4.387%	12	91	+1.043%
2025-07-31	33.0500	33.0500	33.0500	33.0500	+0.334%	1	89	+5.477%
2025-07-30	32.9400	32.9400	32.9400	32.9400	-1.377%	4	88	+5.829%
2025-07-29	33.5500	33.5500	33.4000	33.4000	+0.906%	2	88	+4.371%
2025-07-28	33.4000	33.4000	33.1000	33.1000	-0.121%	3	87	+5.317%
2025-07-25	33.2500	33.4400	32.4700	33.1400	-3.523%	17	86	+5.190%
2025-07-24	34.2500	34.3500	34.1500	34.3500	-1.491%	37	82	+1.485%
2025-07-23	35.2700	35.2700	34.8700	34.8700	-1.218%	5	66	-0.029%
2025-07-22	35.3000	35.3000	35.3000	35.3000	+5.974%	2	67	-1.246%
2025-07-21	32.8000	34.3300	32.8000	33.3100	+2.999%	34	67	+4.653%
2025-07-18	32.9300	32.9300	32.1200	32.3400	-4.882%	31	60	+7.792%
2025-07-17	34.5200	34.5200	33.6000	34.0000	-2.996%	30	61	+2.529%
2025-07-16	35.3500	35.3500	35.0500	35.0500	-2.095%	13	49	-0.542%
2025-07-15	35.8000	35.8000	35.8000	35.8000	-2.585%	10	38	-2.626%
2025-07-11	36.7500	36.7500	36.7500	36.7500	-6.010%	1	28	-5.143%
2025-07-09	39.1000	39.1000	39.1000	39.1000	-0.560%	1	27	-10.844%
2025-06-30	39.3200	39.3200	39.3200	39.3200	-8.302%	10	26	-11.343%
2025-06-25	42.8800	42.8800	42.8800	42.8800	-4.243%	1	16	-18.703%
2025-06-06	44.7800	44.7800	44.7800	44.7800	-4.723%	2	16	-22.153%
2025-06-04	47.0000	47.0000	47.0000	47.0000	0.000%	30	15	-25.830%