Dark

HOOD20271217P110
HOOD Dec 17 2027 110.00 Put (HOOD271217P00110000)
option OPRA

EOD

Aug 14, 2026

34.50+2.435%(+0.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	34.8200	34.8200	34.5000	34.5000	+2.435%	2	421	0.000%
2026-08-13	33.6800	33.6800	33.6800	33.6800	-5.658%	1	423	+2.435%
2026-08-12	35.7000	35.7000	35.7000	35.7000	-2.910%	42	422	-3.361%
2026-08-07	36.7700	36.7700	36.7700	36.7700	-0.756%	5	464	-6.174%
2026-08-05	37.1800	37.1800	36.0700	37.0500	-2.372%	31	469	-6.883%
2026-08-04	38.0100	38.0100	37.9500	37.9500	-4.408%	7	498	-9.091%
2026-07-28	39.7000	39.7000	39.7000	39.7000	+5.305%	11	494	-13.098%
2026-07-24	38.1000	38.1000	37.7000	37.7000	+3.857%	18	505	-8.488%
2026-07-17	36.5200	36.5200	36.3000	36.3000	+6.765%	8	517	-4.959%
2026-07-16	34.0000	34.0000	33.7500	34.0000	+7.493%	38	522	+1.471%
2026-07-14	31.9700	31.9700	31.6300	31.6300	+0.990%	2	560	+9.074%
2026-07-07	30.7500	31.3200	30.7500	31.3200	+1.754%	2	561	+10.153%
2026-07-02	31.3200	31.3200	30.7800	30.7800	-17.920%	4	559	+12.086%
2026-06-26	37.5000	37.5000	37.5000	37.5000	+4.370%	2	559	-8.000%
2026-06-24	35.9300	35.9300	35.9300	35.9300	+3.396%	10	559	-3.980%
2026-06-23	34.7400	34.7500	34.3500	34.7500	+5.559%	111	569	-0.719%
2026-06-22	32.9200	32.9200	32.9200	32.9200	-0.242%	10	582	+4.800%
2026-06-17	33.0000	33.0000	33.0000	33.0000	-11.599%	1	586	+4.545%
2026-06-15	37.3300	37.3300	37.3300	37.3300	-12.123%	5	586	-7.581%
2026-06-04	42.4800	42.4800	42.4800	42.4800	0.000%	10	586	-18.785%
2026-06-03	42.4800	42.4800	42.4800	42.4800	+5.019%	1	586	-18.785%
2026-05-29	40.4500	40.4500	40.4500	40.4500	-6.039%	1	585	-14.710%
2026-05-28	43.0500	43.0500	43.0500	43.0500	-5.093%	1	585	-19.861%
2026-05-21	45.3600	45.3600	45.3600	45.3600	+0.845%	1	584	-23.942%
2026-05-13	44.9800	44.9800	44.9800	44.9800	-2.154%	1	583	-23.299%
2026-05-01	46.0200	46.0200	45.9700	45.9700	-3.728%	27	557	-24.951%
2026-04-29	47.5000	47.7500	47.5000	47.7500	+12.831%	11	557	-27.749%
2026-04-23	42.3200	42.3200	42.3200	42.3200	+5.932%	1	547	-18.478%
2026-04-17	39.9500	39.9500	39.9500	39.9500	-4.790%	1	547	-13.642%
2026-04-16	41.9600	41.9600	41.9600	41.9600	+1.524%	1	548	-17.779%
2026-04-15	41.3300	41.3300	41.3300	41.3300	-15.739%	1	549	-16.526%
2026-04-13	49.0500	49.0500	49.0500	49.0500	+0.636%	1	548	-29.664%
2026-04-09	48.7400	48.7400	48.7400	48.7400	-1.196%	28	548	-29.216%
2026-04-02	49.3300	49.3300	49.3300	49.3300	-6.590%	1	547	-30.063%
2026-03-30	51.2600	52.9000	51.2600	52.8100	+2.246%	21	547	-34.671%
2026-03-27	51.6500	51.6500	51.6500	51.6500	+5.408%	5	564	-33.204%
2026-03-26	49.0000	49.0000	49.0000	49.0000	+2.126%	1	569	-29.592%
2026-03-20	47.9800	47.9800	47.9800	47.9800	+2.521%	1	570	-28.095%
2026-03-16	47.2500	47.2500	46.8000	46.8000	-1.099%	4	569	-26.282%
2026-02-20	47.3200	47.3200	47.3200	47.3200	-6.111%	1	572	-27.092%
2026-02-12	49.9500	50.4000	49.9500	50.4000	+7.234%	16	571	-31.548%
2026-02-11	47.0000	48.1000	47.0000	47.0000	+8.922%	15	574	-26.596%
2026-02-09	43.4500	43.4500	43.1500	43.1500	-3.554%	20	583	-20.046%
2026-02-06	44.4000	44.7400	44.3000	44.7400	-9.157%	11	563	-22.888%
2026-02-05	48.5400	49.2500	48.5400	49.2500	+7.065%	19	557	-29.949%
2026-02-04	45.2500	46.3900	45.2500	46.0000	+6.977%	43	552	-25.000%
2026-02-03	41.8000	43.0000	41.6500	43.0000	+5.134%	20	564	-19.767%
2026-02-02	40.1000	40.9000	39.4000	40.9000	+16.857%	25	584	-15.648%
2026-01-30	35.0000	35.0000	35.0000	35.0000	+5.232%	1	598	-1.429%
2026-01-27	33.2600	33.2600	33.2600	33.2600	+0.332%	20	597	+3.728%
2026-01-22	33.6500	33.6500	33.1500	33.1500	-3.913%	11	597	+4.072%
2026-01-20	34.5000	34.5000	34.5000	34.5000	+5.634%	2	588	0.000%
2026-01-16	33.4700	33.4700	32.6600	32.6600	+6.039%	5	585	+5.634%
2026-01-15	30.8000	30.8000	30.8000	30.8000	+2.326%	2	585	+12.013%
2026-01-12	30.1000	30.1000	30.1000	30.1000	-4.596%	50	585	+14.618%
2026-01-09	31.5500	31.5500	31.5500	31.5500	+5.342%	1	535	+9.350%
2026-01-06	29.7500	29.9500	29.7500	29.9500	-7.988%	4	536	+15.192%
2026-01-02	32.5500	32.5500	32.5500	32.5500	+3.828%	31	532	+5.991%
2025-12-30	31.5000	31.5000	31.0000	31.3500	-0.096%	26	563	+10.048%
2025-12-26	30.7800	31.3800	30.7800	31.3800	-0.381%	8	584	+9.943%
2025-12-24	31.5000	31.5000	31.5000	31.5000	+2.606%	2	578	+9.524%
2025-12-23	30.7000	30.7000	30.7000	30.7000	+0.065%	1	578	+12.378%
2025-12-22	30.6800	30.6800	30.6800	30.6800	-5.600%	3	577	+12.451%
2025-12-18	32.5000	32.5000	32.5000	32.5000	-1.336%	1	574	+6.154%
2025-12-15	32.7800	33.1000	32.7800	32.9400	+2.617%	44	574	+4.736%
2025-12-12	32.3000	32.3000	31.7400	32.1000	+3.315%	107	585	+7.477%
2025-12-11	31.0200	31.0700	31.0200	31.0700	+9.827%	2	575	+11.040%
2025-12-10	28.2900	28.2900	28.2900	28.2900	-3.612%	31	574	+21.951%
2025-12-03	29.3600	29.3600	29.3500	29.3500	-10.926%	120	605	+17.547%
2025-12-01	31.5000	32.9500	31.5000	32.9500	+6.290%	20	485	+4.704%
2025-11-26	31.3900	31.3900	31.0000	31.0000	-11.957%	143	339	+11.290%
2025-11-24	35.2100	35.2100	35.2100	35.2100	-6.901%	1	339	-2.016%
2025-11-21	37.2500	38.8500	37.2500	37.8200	+5.202%	23	339	-8.778%
2025-11-20	35.9000	35.9500	35.9000	35.9500	+2.802%	2	332	-4.033%
2025-11-19	34.9700	34.9700	34.9700	34.9700	-0.455%	1	332	-1.344%
2025-11-18	35.7000	35.7000	35.1300	35.1300	+0.371%	35	332	-1.793%
2025-11-17	35.0000	35.0000	35.0000	35.0000	+4.260%	200	312	-1.429%
2025-11-14	34.6000	34.6000	33.5700	33.5700	-0.089%	9	112	+2.770%
2025-11-13	33.0500	33.6000	33.0500	33.6000	+9.625%	9	114	+2.679%
2025-11-12	30.6500	30.6500	30.6500	30.6500	-0.163%	2	112	+12.561%
2025-11-11	30.7000	30.7000	30.7000	30.7000	+3.193%	1	112	+12.378%
2025-11-10	30.0500	30.0500	29.7500	29.7500	-9.299%	16	112	+15.966%
2025-11-07	32.5900	32.8100	32.5900	32.8000	+13.889%	9	97	+5.183%
2025-11-05	28.8000	28.8000	28.8000	28.8000	+2.857%	2	102	+19.792%
2025-11-03	28.6100	29.0700	28.0000	28.0000	+4.283%	5	98	+23.214%
2025-10-31	26.8500	26.8500	26.8500	26.8500	-0.334%	10	98	+28.492%
2025-10-28	27.1300	27.5200	26.9400	26.9400	+2.045%	15	98	+28.062%
2025-10-27	26.4000	26.4000	26.4000	26.4000	-6.780%	3	101	+30.682%
2025-10-24	28.3200	28.3200	28.3200	28.3200	-11.027%	2	101	+21.822%
2025-10-22	31.8300	31.8300	31.8300	31.8300	+2.512%	8	103	+8.388%
2025-10-17	31.0500	31.0500	31.0500	31.0500	+8.680%	1	103	+11.111%
2025-10-13	28.1000	28.5700	28.1000	28.5700	+2.218%	11	104	+20.756%
2025-10-10	28.0000	28.0000	27.9500	27.9500	+7.583%	3	104	+23.435%
2025-10-09	25.9500	25.9800	25.9500	25.9800	-1.217%	10	106	+32.794%
2025-10-08	26.3000	26.3000	26.3000	26.3000	+2.057%	2	110	+31.179%
2025-10-03	25.7700	25.7700	25.7700	25.7700	-4.378%	2	110	+33.877%
2025-10-02	26.9500	26.9500	26.9500	26.9500	-1.606%	1	110	+28.015%
2025-10-01	27.3900	27.3900	27.3900	27.3900	-1.652%	2	111	+25.958%
2025-09-29	28.5500	28.5500	27.8500	27.8500	-9.135%	12	111	+23.878%
2025-09-26	30.6500	30.6500	30.6500	30.6500	-0.455%	1	122	+12.561%
2025-09-25	30.0500	30.7900	30.0500	30.7900	+5.735%	6	122	+12.049%
2025-09-24	28.9000	29.1200	28.9000	29.1200	-1.688%	2	125	+18.475%
2025-09-23	28.9000	29.6200	28.9000	29.6200	+1.962%	2	125	+16.475%
2025-09-22	29.7200	29.7200	29.0500	29.0500	-2.745%	2	126	+18.761%
2025-09-19	30.1500	30.1500	29.8700	29.8700	-1.743%	5	126	+15.501%
2025-09-18	30.4700	30.5000	30.4000	30.4000	-3.400%	24	127	+13.487%
2025-09-17	31.4700	31.4700	31.4700	31.4700	-1.901%	1	128	+9.628%
2025-09-16	32.2500	32.2500	32.0800	32.0800	+1.391%	3	128	+7.544%
2025-09-11	32.1400	32.1400	31.4000	31.6400	-2.945%	7	128	+9.039%
2025-09-10	31.1200	32.6000	31.1200	32.6000	-1.511%	28	126	+5.828%
2025-09-09	33.1000	33.1000	33.1000	33.1000	+0.915%	3	130	+4.230%
2025-09-08	34.2000	34.2000	32.5900	32.8000	-13.616%	23	127	+5.183%
2025-09-05	35.8000	38.0000	35.8000	37.9700	+6.657%	8	132	-9.139%
2025-09-04	36.0600	36.0600	35.6000	35.6000	-5.695%	8	134	-3.090%
2025-09-02	37.6000	38.0000	37.6000	37.7500	+4.397%	4	127	-8.609%
2025-08-29	35.6800	36.1600	35.6800	36.1600	-2.005%	6	121	-4.591%
2025-08-27	35.7000	36.9000	35.7000	36.9000	+6.004%	17	121	-6.504%
2025-08-26	34.8100	34.8100	34.8100	34.8100	-1.108%	10	102	-0.891%
2025-08-25	35.2000	35.2000	35.2000	35.2000	-4.916%	10	102	-1.989%
2025-08-22	37.0200	37.0200	37.0200	37.0200	+3.989%	10	92	-6.807%
2025-08-19	33.5000	35.6000	33.5000	35.6000	+7.618%	5	82	-3.090%
2025-08-18	33.1500	33.2200	33.0800	33.0800	-0.511%	10	81	+4.293%
2025-08-15	33.5100	33.5100	33.2500	33.2500	-4.481%	4	81	+3.759%
2025-08-14	35.6000	35.6000	34.8100	34.8100	-3.840%	19	79	-0.891%
2025-08-13	33.7000	36.2000	33.7000	36.2000	+6.722%	29	77	-4.696%
2025-08-12	33.8000	33.9200	33.8000	33.9200	+2.695%	2	55	+1.710%
2025-08-11	32.7500	33.0300	32.7500	33.0300	-1.901%	3	55	+4.450%
2025-08-08	34.2000	34.2000	33.2300	33.6700	-3.108%	23	53	+2.465%
2025-08-07	34.9000	34.9000	34.0200	34.7500	-1.194%	17	32	-0.719%
2025-08-04	35.1700	35.1700	35.1700	35.1700	-8.411%	1	22	-1.905%
2025-08-01	38.4000	38.4000	38.4000	38.4000	+6.964%	2	22	-10.156%
2025-07-30	35.9700	35.9700	35.9000	35.9000	-0.278%	5	20	-3.900%
2025-07-28	36.3300	36.3300	36.0000	36.0000	-1.235%	2	20	-4.167%
2025-07-25	36.4000	36.4500	36.4000	36.4500	-4.581%	2	20	-5.350%
2025-07-22	38.2000	38.2000	38.2000	38.2000	+2.688%	10	19	-9.686%
2025-07-21	35.3000	37.2000	35.3000	37.2000	+4.907%	5	19	-7.258%
2025-07-18	35.7200	35.7200	35.2900	35.4600	-4.933%	11	19	-2.707%
2025-07-17	37.2500	37.3000	37.2500	37.3000	-9.947%	2	9	-7.507%
2025-07-10	41.4200	41.4200	41.4200	41.4200	-2.034%	1	8	-16.707%
2025-07-09	41.9200	42.2800	41.9200	42.2800	-1.789%	2	9	-18.401%
2025-07-08	43.0500	43.0500	43.0500	43.0500	+0.350%	1	8	-19.861%
2025-07-07	42.9000	42.9000	42.9000	42.9000	+0.351%	1	7	-19.580%
2025-07-03	42.7500	42.7500	42.7500	42.7500	+3.762%	1	6	-19.298%
2025-07-02	41.2900	41.3400	41.2000	41.2000	-3.738%	4	6	-16.262%
2025-06-30	42.8000	42.8000	42.8000	42.8000	-13.535%	1	2	-19.393%
2025-06-16	49.5000	49.5000	49.5000	49.5000	+1.227%	1	1	-30.303%
2025-06-06	48.9000	48.9000	48.9000	48.9000	0.000%	2	1	-29.448%