Dark

HOOD20271217P115
HOOD Dec 17 2027 115.00 Put (HOOD271217P00115000)
option OPRA

EOD

Aug 19, 2026

38.50+1.987%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	38.5000	38.5000	38.5000	38.5000	+1.987%	2	231	0.000%
2026-08-17	37.7500	37.7500	37.7500	37.7500	-5.246%	5	229	+1.987%
2026-08-10	39.8400	39.8400	39.8400	39.8400	-3.652%	1	229	-3.363%
2026-08-03	41.8100	41.8100	41.3500	41.3500	-4.503%	18	230	-6.892%
2026-07-29	43.3000	43.3000	43.3000	43.3000	+3.218%	1	236	-11.085%
2026-07-27	41.9500	41.9500	41.9500	41.9500	+11.718%	15	236	-8.224%
2026-07-21	37.5500	37.5500	37.5500	37.5500	-5.535%	15	251	+2.530%
2026-07-20	39.7500	39.7500	39.7500	39.7500	+9.024%	1	236	-3.145%
2026-07-16	36.4600	36.4600	36.4600	36.4600	+7.710%	2	236	+5.595%
2026-07-15	34.1000	34.1000	33.8500	33.8500	-4.433%	3	236	+13.737%
2026-07-14	35.4200	35.4200	35.4200	35.4200	-2.746%	3	237	+8.696%
2026-07-10	32.1500	36.4200	32.1500	36.4200	+6.181%	2	240	+5.711%
2026-07-09	34.3000	34.3000	33.7300	34.3000	+0.234%	9	240	+12.245%
2026-07-06	35.3900	35.3900	34.0000	34.2200	-0.233%	12	238	+12.507%
2026-07-02	33.9900	34.3700	33.7000	34.3000	-8.898%	39	244	+12.245%
2026-07-01	37.6500	37.6500	37.6500	37.6500	-1.569%	1	244	+2.258%
2026-06-29	38.0500	38.2500	38.0500	38.2500	+0.897%	2	244	+0.654%
2026-06-17	37.9000	37.9100	37.9000	37.9100	-4.844%	28	243	+1.556%
2026-06-15	40.6000	40.6000	39.8400	39.8400	-16.390%	29	243	-3.363%
2026-06-09	47.6500	47.6500	47.6500	47.6500	+4.956%	1	215	-19.203%
2026-06-04	45.4000	45.4000	45.4000	45.4000	-6.450%	54	215	-15.198%
2026-05-18	49.7000	49.7000	48.5300	48.5300	+3.475%	9	166	-20.668%
2026-05-14	46.9000	46.9000	46.9000	46.9000	-0.530%	1	175	-17.910%
2026-05-11	48.5900	48.5900	47.1500	47.1500	-2.583%	2	175	-18.346%
2026-05-06	47.9500	48.4000	47.9500	48.4000	-0.206%	2	175	-20.455%
2026-05-05	48.5000	48.5000	48.5000	48.5000	-2.218%	1	174	-20.619%
2026-05-04	49.6000	49.6000	49.6000	49.6000	+7.826%	2	175	-22.379%
2026-04-24	46.0000	46.0000	46.0000	46.0000	+6.778%	1	175	-16.304%
2026-04-17	43.0800	43.0800	43.0800	43.0800	-4.267%	1	175	-10.631%
2026-04-16	45.0000	45.0000	45.0000	45.0000	+0.334%	2	175	-14.444%
2026-04-15	45.1200	45.1200	44.8500	44.8500	-7.335%	3	177	-14.158%
2026-04-14	48.1500	48.4000	48.0500	48.4000	-8.851%	3	180	-20.455%
2026-04-13	53.1000	53.1000	53.1000	53.1000	-0.970%	1	182	-27.495%
2026-04-10	53.6200	53.7000	53.6200	53.6200	+4.829%	4	183	-28.198%
2026-04-08	51.1500	51.1500	51.1500	51.1500	-8.004%	1	182	-24.731%
2026-03-30	55.6300	55.6300	55.5000	55.6000	+1.349%	21	182	-30.755%
2026-03-27	54.1000	54.8600	54.1000	54.8600	+6.835%	2	191	-29.821%
2026-03-25	51.3500	51.3500	51.3500	51.3500	+2.270%	2	190	-25.024%
2026-03-17	50.2100	50.2100	50.2100	50.2100	-1.278%	2	192	-23.322%
2026-03-16	50.8600	50.8600	50.8600	50.8600	+3.796%	5	190	-24.302%
2026-03-11	49.0000	49.0000	49.0000	49.0000	+0.061%	1	190	-21.429%
2026-03-10	48.9700	48.9700	48.9700	48.9700	-2.001%	2	191	-21.380%
2026-03-09	49.9700	49.9700	49.9700	49.9700	-3.682%	3	193	-22.954%
2026-02-13	51.8800	51.8800	51.8800	51.8800	+0.329%	1	195	-25.790%
2026-02-11	50.7300	51.7100	50.7300	51.7100	+13.999%	2	195	-25.546%
2026-02-09	45.3600	45.3600	45.3600	45.3600	-12.263%	1	197	-15.123%
2026-02-05	50.0000	52.0000	49.5500	51.7000	+2.886%	16	196	-25.532%
2026-02-04	50.2500	50.2500	50.2500	50.2500	+8.649%	1	205	-23.383%
2026-02-03	46.2500	46.2500	46.2500	46.2500	+6.444%	10	205	-16.757%
2026-02-02	42.2300	43.4500	42.2300	43.4500	+14.012%	3	195	-11.392%
2026-01-30	38.1100	38.1100	38.1100	38.1100	-2.756%	1	194	+1.023%
2026-01-29	39.1800	39.2200	39.1800	39.1900	+5.067%	15	194	-1.761%
2026-01-28	36.5300	37.3000	36.5300	37.3000	+3.669%	2	209	+3.217%
2026-01-26	36.0500	36.0500	35.9800	35.9800	+0.700%	4	209	+7.004%
2026-01-23	35.5400	35.7300	35.5000	35.7300	-2.484%	16	213	+7.753%
2026-01-22	36.2000	36.6400	36.2000	36.6400	-0.678%	15	213	+5.076%
2026-01-21	37.0000	37.0000	36.8900	36.8900	+1.041%	18	213	+4.364%
2026-01-20	36.6600	36.6600	36.4600	36.5100	-0.382%	7	226	+5.451%
2026-01-16	35.9700	36.6500	35.9700	36.6500	+4.654%	5	227	+5.048%
2026-01-15	34.0500	35.0200	34.0500	35.0200	+4.537%	4	227	+9.937%
2026-01-05	33.5000	33.5000	33.5000	33.5000	-1.471%	1	225	+14.925%
2025-12-26	33.5900	34.0000	33.3800	34.0000	+1.040%	12	225	+13.235%
2025-12-24	33.6000	33.6500	33.6000	33.6500	-0.884%	2	224	+14.413%
2025-12-23	34.0000	34.0000	33.9500	33.9500	-2.443%	2	224	+13.402%
2025-12-17	34.8000	34.8000	34.8000	34.8000	-2.137%	1	223	+10.632%
2025-12-15	35.7300	35.7300	35.5600	35.5600	+3.013%	32	223	+8.268%
2025-12-12	35.1400	35.1400	34.5200	34.5200	+2.160%	14	254	+11.530%
2025-12-11	33.7900	33.7900	33.7900	33.7900	+9.317%	1	250	+13.939%
2025-12-10	30.9100	30.9100	30.9100	30.9100	+1.845%	31	250	+24.555%
2025-12-09	30.4000	30.4000	30.3500	30.3500	-5.008%	10	219	+26.853%
2025-12-05	31.9500	31.9500	31.9500	31.9500	+2.437%	1	219	+20.501%
2025-12-04	31.1900	31.1900	31.1900	31.1900	-8.801%	1	219	+23.437%
2025-12-02	34.1500	34.2000	34.1500	34.2000	-1.583%	2	218	+12.573%
2025-12-01	34.7500	34.7500	34.7500	34.7500	-9.079%	8	217	+10.791%
2025-11-25	38.2200	38.2200	38.2200	38.2200	-0.078%	10	225	+0.733%
2025-11-24	39.8100	39.8100	38.2500	38.2500	-9.660%	5	225	+0.654%
2025-11-21	42.3400	42.3400	42.3400	42.3400	+2.767%	1	226	-9.069%
2025-11-20	36.3500	41.2000	36.3500	41.2000	+6.874%	2	226	-6.553%
2025-11-18	38.5500	38.5500	38.5500	38.5500	-1.407%	8	227	-0.130%
2025-11-17	39.1000	39.1000	39.1000	39.1000	+9.770%	1	219	-1.535%
2025-11-14	36.7400	36.7400	35.5700	35.6200	+8.169%	14	219	+8.085%
2025-11-12	32.9300	32.9300	32.9300	32.9300	-0.933%	45	228	+16.915%
2025-11-11	33.2400	33.2400	33.2400	33.2400	+1.651%	5	182	+15.824%
2025-11-10	32.7000	32.7000	32.7000	32.7000	-1.029%	1	182	+17.737%
2025-11-06	33.0500	33.7200	33.0000	33.0400	+8.720%	33	182	+16.525%
2025-11-05	31.7500	31.7500	30.3900	30.3900	-3.768%	2	153	+26.686%
2025-11-04	31.5800	31.5800	31.5800	31.5800	+2.036%	1	154	+21.913%
2025-10-31	29.4900	30.9500	29.4900	30.9500	+3.235%	2	154	+24.394%
2025-10-28	29.6800	29.9800	29.5800	29.9800	+1.627%	8	154	+28.419%
2025-10-27	29.4000	29.5000	29.2000	29.5000	-4.252%	25	136	+30.508%
2025-10-24	31.0000	31.0000	30.8100	30.8100	-3.719%	3	136	+24.959%
2025-10-23	32.5000	32.5000	32.0000	32.0000	-0.467%	2	134	+20.313%
2025-10-21	32.1000	32.1500	32.1000	32.1500	-4.599%	2	135	+19.751%
2025-10-17	33.7000	33.7000	33.7000	33.7000	+6.376%	1	135	+14.243%
2025-10-13	31.7100	31.7100	31.6800	31.6800	+1.117%	2	136	+21.528%
2025-10-10	29.9000	31.3300	29.9000	31.3300	+10.123%	3	135	+22.885%
2025-10-08	28.4500	28.4500	28.4500	28.4500	-3.559%	1	136	+35.325%
2025-10-07	28.5000	29.5000	28.5000	29.5000	+3.800%	3	136	+30.508%
2025-10-06	28.7500	28.7500	28.4200	28.4200	+0.424%	7	136	+35.468%
2025-10-03	28.5000	28.5000	28.3000	28.3000	-4.068%	2	139	+36.042%
2025-09-30	30.1300	30.1300	29.5000	29.5000	-4.376%	10	139	+30.508%
2025-09-29	31.2900	31.2900	30.8500	30.8500	-7.910%	3	129	+24.797%
2025-09-25	33.0000	33.5000	32.0200	33.5000	+3.747%	11	129	+14.925%
2025-09-23	31.5700	32.2900	31.5700	32.2900	-0.340%	2	124	+19.232%
2025-09-22	32.4200	32.4200	32.4000	32.4000	-0.735%	2	123	+18.827%
2025-09-19	33.0700	33.0700	32.6400	32.6400	-0.941%	12	124	+17.953%
2025-09-18	33.2600	33.2600	32.9500	32.9500	-3.936%	4	127	+16.844%
2025-09-17	34.9000	34.9000	34.3000	34.3000	-2.000%	11	128	+12.245%
2025-09-16	35.2000	35.2000	35.0000	35.0000	-1.630%	8	128	+10.000%
2025-09-15	35.5000	35.5800	35.5000	35.5800	+1.368%	8	128	+8.207%
2025-09-12	34.9500	35.4500	34.9500	35.1000	+2.035%	9	127	+9.687%
2025-09-11	34.8500	34.8500	33.7500	34.4000	-2.217%	10	121	+11.919%
2025-09-10	34.5000	35.1800	34.0900	35.1800	-0.227%	26	116	+9.437%
2025-09-09	36.3000	36.3000	35.2000	35.2600	-0.113%	12	106	+9.189%
2025-09-08	35.6500	35.7500	35.1900	35.3000	-9.021%	33	102	+9.065%
2025-09-04	39.2800	39.2800	38.8000	38.8000	+3.467%	2	98	-0.773%
2025-08-25	38.3500	38.3500	37.5000	37.5000	+4.167%	2	98	+2.667%
2025-08-18	36.7500	36.7500	36.0000	36.0000	-2.413%	18	98	+6.944%
2025-08-15	36.8900	36.8900	36.8900	36.8900	+1.263%	5	85	+4.364%
2025-08-11	34.2000	36.4300	34.2000	36.4300	-0.274%	11	80	+5.682%
2025-08-08	35.4500	36.5300	35.4500	36.5300	-2.716%	3	71	+5.393%
2025-08-07	37.5500	37.5500	37.5500	37.5500	-5.105%	8	69	+2.530%
2025-08-06	39.0000	39.5700	39.0000	39.5700	-4.305%	2	61	-2.704%
2025-08-01	41.3500	41.3500	41.3500	41.3500	+4.551%	2	60	-6.892%
2025-07-25	39.5100	39.5500	39.4100	39.5500	-3.607%	9	60	-2.655%
2025-07-23	41.0200	41.0300	41.0200	41.0300	+2.294%	10	57	-6.166%
2025-07-21	40.2500	40.2500	40.1100	40.1100	+4.726%	3	57	-4.014%
2025-07-18	38.3000	38.3000	38.3000	38.3000	-5.198%	1	57	+0.522%
2025-07-17	40.4000	40.4000	40.4000	40.4000	-1.823%	2	56	-4.703%
2025-07-16	41.5200	41.5200	41.1500	41.1500	-2.419%	11	55	-6.440%
2025-07-15	41.9400	43.0100	41.9400	42.1700	-1.930%	8	45	-8.703%
2025-07-11	43.2500	43.2500	43.0000	43.0000	-1.714%	2	38	-10.465%
2025-07-10	43.7500	43.7500	43.7500	43.7500	-6.015%	1	37	-12.000%
2025-07-08	46.0800	46.7500	46.0800	46.5500	+1.704%	3	36	-17.293%
2025-07-07	45.7700	45.7700	45.7700	45.7700	+2.279%	1	34	-15.884%
2025-07-02	45.3700	45.3700	44.7500	44.7500	-4.949%	3	34	-13.966%
2025-06-30	47.0900	47.0900	47.0800	47.0800	-3.918%	5	33	-18.224%
2025-06-27	49.0000	49.0000	49.0000	49.0000	-2.000%	2	28	-21.429%
2025-06-24	50.5000	50.5000	50.0000	50.0000	-3.475%	5	28	-23.000%
2025-06-23	51.8000	51.8000	51.8000	51.8000	+1.549%	1	25	-25.676%
2025-06-18	51.3400	51.3400	50.6800	51.0100	-5.133%	19	8	-24.525%
2025-06-17	53.0800	53.9200	53.0800	53.7700	+2.030%	3	8	-28.399%
2025-06-16	52.7000	52.7000	52.7000	52.7000	-1.329%	1	6	-26.945%
2025-06-11	54.1000	54.1500	53.4100	53.4100	+0.869%	4	6	-27.916%
2025-06-06	53.0000	53.0000	52.9500	52.9500	0.000%	4	2	-27.290%