Dark

HOOD20271217P120
HOOD Dec 17 2027 120.00 Put (HOOD271217P00120000)
option OPRA

EOD

Aug 12, 2026

42.77-7.704%(-3.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	42.7500	42.7700	42.7500	42.7700	-7.704%	3	156	0.000%
2026-07-28	46.9000	46.9000	46.3400	46.3400	+4.135%	3	157	-7.704%
2026-07-27	44.5000	44.5000	44.5000	44.5000	-1.221%	1	160	-3.888%
2026-07-24	45.0500	45.0500	45.0500	45.0500	+8.554%	2	159	-5.061%
2026-07-22	41.5000	41.5000	41.5000	41.5000	+0.973%	2	157	+3.060%
2026-07-21	40.9700	41.1000	40.9700	41.1000	+9.019%	2	159	+4.063%
2026-07-15	37.8000	37.8000	37.7000	37.7000	+1.617%	2	159	+13.448%
2026-07-09	37.1000	37.1000	37.1000	37.1000	-3.686%	5	161	+15.283%
2026-07-08	38.5200	38.5200	38.5200	38.5200	+3.688%	1	156	+11.033%
2026-07-06	37.1500	37.1500	37.1500	37.1500	+0.678%	1	157	+15.128%
2026-07-02	36.8000	36.9000	36.6100	36.9000	-6.865%	4	159	+15.908%
2026-07-01	39.6200	39.6200	39.6200	39.6200	-5.779%	1	159	+7.951%
2026-06-30	42.0000	42.0500	42.0000	42.0500	-0.825%	2	158	+1.712%
2026-06-29	42.4000	42.4000	42.4000	42.4000	-0.235%	1	159	+0.873%
2026-06-24	42.5000	42.5000	42.5000	42.5000	+7.053%	2	159	+0.635%
2026-06-22	39.7000	39.7000	39.7000	39.7000	-22.763%	1	159	+7.733%
2026-06-08	51.4000	51.4000	51.4000	51.4000	-4.885%	2	159	-16.790%
2026-05-22	54.0700	54.0700	54.0400	54.0400	+0.260%	3	159	-20.855%
2026-05-20	53.9000	53.9000	53.9000	53.9000	+3.654%	1	160	-20.649%
2026-05-14	53.0500	53.0500	52.0000	52.0000	+5.434%	2	161	-17.750%
2026-04-27	49.3200	49.3200	49.3200	49.3200	+2.324%	1	161	-13.281%
2026-04-21	48.0000	48.2000	48.0000	48.2000	-0.619%	2	161	-11.266%
2026-04-16	48.5000	48.5000	48.5000	48.5000	-1.020%	2	161	-11.814%
2026-04-15	49.0000	49.0000	49.0000	49.0000	-11.055%	2	161	-12.714%
2026-03-23	55.0900	55.0900	55.0900	55.0900	-1.678%	1	159	-22.363%
2026-03-13	56.0300	56.0300	56.0300	56.0300	+4.242%	3	158	-23.666%
2026-02-26	53.7500	53.7500	53.7500	53.7500	-4.495%	1	155	-20.428%
2026-02-17	56.2800	56.2800	56.2800	56.2800	-2.915%	2	154	-24.005%
2026-02-12	55.9000	57.9700	55.9000	57.9700	+4.319%	18	156	-26.220%
2026-02-11	54.0000	55.9000	54.0000	55.5700	+13.408%	15	168	-23.034%
2026-02-09	49.0000	49.0000	49.0000	49.0000	-13.443%	1	167	-12.714%
2026-02-05	56.0800	56.6100	56.0800	56.6100	+13.447%	3	166	-24.448%
2026-02-03	48.1700	49.9000	48.1700	49.9000	+6.670%	23	163	-14.289%
2026-02-02	47.4000	47.4000	46.7800	46.7800	+17.686%	2	160	-8.572%
2026-01-27	39.7500	39.7500	39.7500	39.7500	-2.334%	1	159	+7.597%
2026-01-20	39.7300	40.7000	39.7300	40.7000	+10.000%	3	159	+5.086%
2026-01-15	36.8500	37.0000	36.8000	37.0000	+2.778%	3	160	+15.595%
2026-01-14	36.0000	36.0000	36.0000	36.0000	+1.839%	1	158	+18.806%
2026-01-13	35.3500	35.3500	35.3500	35.3500	-2.078%	1	158	+20.990%
2026-01-06	36.1000	36.1000	36.1000	36.1000	+1.949%	1	159	+18.476%
2026-01-05	35.6000	35.6000	35.4100	35.4100	-9.252%	2	158	+20.785%
2026-01-02	39.0200	39.0200	39.0200	39.0200	+7.493%	1	158	+9.610%
2025-12-26	36.3000	36.3000	36.3000	36.3000	-0.874%	1	158	+17.824%
2025-12-24	36.6200	36.6200	36.6200	36.6200	+1.160%	2	158	+16.794%
2025-12-22	36.1500	36.2000	36.1500	36.2000	-1.362%	6	158	+18.149%
2025-12-19	36.7000	36.7000	36.7000	36.7000	-2.910%	5	162	+16.540%
2025-12-18	37.0000	38.2800	37.0000	37.8000	+1.286%	4	157	+13.148%
2025-12-17	37.3200	37.3200	37.3200	37.3200	-1.530%	1	157	+14.603%
2025-12-16	38.0800	38.0800	37.9000	37.9000	-4.293%	2	157	+12.850%
2025-12-15	39.6000	39.6000	39.6000	39.6000	+5.685%	1	155	+8.005%
2025-12-12	38.1600	38.1600	37.4700	37.4700	+1.904%	2	156	+14.145%
2025-12-11	36.7700	36.7700	36.7700	36.7700	+10.420%	1	155	+16.318%
2025-12-09	33.3000	33.3000	33.3000	33.3000	-1.246%	1	155	+28.438%
2025-12-08	33.4000	33.7200	33.4000	33.7200	-4.395%	3	154	+26.839%
2025-12-05	35.2700	35.2700	35.2700	35.2700	+4.845%	1	154	+21.265%
2025-12-04	33.6400	33.6400	33.6400	33.6400	-3.138%	1	155	+27.140%
2025-12-03	34.7300	34.7300	34.7300	34.7300	-3.955%	5	155	+23.150%
2025-11-28	36.1600	36.1600	36.1600	36.1600	-2.455%	1	153	+18.280%
2025-11-26	37.0700	37.0700	37.0700	37.0700	-9.164%	4	152	+15.376%
2025-11-25	40.7900	40.8100	40.7900	40.8100	-3.408%	32	152	+4.803%
2025-11-24	42.4800	42.4800	42.2500	42.2500	-8.152%	3	163	+1.231%
2025-11-21	46.0000	46.0000	46.0000	46.0000	+3.604%	1	162	-7.022%
2025-11-20	40.5000	44.4000	40.5000	44.4000	+7.662%	18	161	-3.671%
2025-11-18	41.2400	41.2400	41.2400	41.2400	-1.458%	1	166	+3.710%
2025-11-17	41.8500	41.8500	41.8500	41.8500	+5.789%	1	166	+2.198%
2025-11-13	39.5500	39.5600	39.5500	39.5600	+11.437%	6	166	+8.114%
2025-11-11	35.5000	35.5000	35.5000	35.5000	+0.881%	1	170	+20.479%
2025-11-10	35.0000	35.1900	35.0000	35.1900	-9.070%	6	170	+21.540%
2025-11-07	37.6800	38.7000	37.6800	38.7000	+7.650%	3	165	+10.517%
2025-11-06	34.8500	36.4800	34.8500	35.9500	+12.625%	5	164	+18.971%
2025-10-31	31.9900	31.9900	31.9200	31.9200	-1.481%	2	161	+33.991%
2025-10-28	32.1800	32.5300	32.1300	32.4000	+1.155%	7	160	+32.006%
2025-10-27	31.8000	32.0300	31.7700	32.0300	-6.808%	3	161	+33.531%
2025-10-16	34.3700	34.3700	34.3700	34.3700	+2.383%	1	161	+24.440%
2025-10-14	34.1500	34.2500	33.5700	33.5700	-1.207%	5	162	+27.405%
2025-10-13	33.9800	33.9800	33.9800	33.9800	+10.504%	1	159	+25.868%
2025-10-09	30.7500	30.7500	30.7500	30.7500	-3.605%	1	158	+39.089%
2025-10-07	31.9000	31.9000	31.9000	31.9000	+2.837%	1	158	+34.075%
2025-10-06	31.0200	31.0200	31.0200	31.0200	+0.977%	2	158	+37.879%
2025-10-03	31.0300	31.0300	30.7200	30.7200	-4.090%	2	160	+39.225%
2025-10-02	32.5000	32.5000	32.0300	32.0300	-2.318%	2	160	+33.531%
2025-10-01	32.3000	32.8000	32.3000	32.7900	+0.737%	12	159	+30.436%
2025-09-30	33.0800	33.0800	32.3800	32.5500	-0.762%	6	167	+31.398%
2025-09-29	33.9600	33.9800	32.8000	32.8000	-4.429%	30	172	+30.396%
2025-09-24	34.3200	34.3200	34.3200	34.3200	-0.233%	1	173	+24.621%
2025-09-23	34.4000	34.4000	34.4000	34.4000	-0.722%	3	173	+24.331%
2025-09-22	35.2000	35.2000	34.6500	34.6500	-1.422%	3	176	+23.434%
2025-09-19	35.6500	35.6500	35.1500	35.1500	-1.706%	51	174	+21.679%
2025-09-18	36.0300	36.0300	35.7300	35.7600	-3.742%	34	192	+19.603%
2025-09-17	37.1500	37.1500	37.1500	37.1500	-4.178%	1	165	+15.128%
2025-09-15	38.7700	38.7700	38.7700	38.7700	+1.625%	1	165	+10.317%
2025-09-12	38.5000	38.5000	38.1500	38.1500	+2.830%	5	164	+12.110%
2025-09-11	37.2700	37.2700	36.7500	37.1000	-3.259%	4	164	+15.283%
2025-09-10	36.5200	38.3500	36.5200	38.3500	+0.472%	14	161	+11.525%
2025-09-09	38.6500	39.0400	38.1500	38.1700	-0.339%	18	155	+12.051%
2025-09-08	40.0000	40.0000	38.2900	38.3000	-13.348%	19	154	+11.671%
2025-09-05	46.0000	46.0000	44.1500	44.2000	+4.492%	17	144	-3.235%
2025-09-04	42.2200	42.3100	42.2200	42.3000	-1.168%	10	135	+1.111%
2025-09-03	44.2000	44.2000	42.8000	42.8000	+2.984%	11	125	-0.070%
2025-08-27	41.5600	41.5600	41.5600	41.5600	-1.517%	3	130	+2.911%
2025-08-26	42.2000	42.2000	42.2000	42.2000	0.000%	3	130	+1.351%
2025-08-21	41.9500	42.2000	41.9500	42.2000	+9.326%	9	130	+1.351%
2025-08-19	39.5000	39.5000	38.6000	38.6000	-3.476%	9	130	+10.803%
2025-08-12	39.9900	39.9900	39.9900	39.9900	+0.985%	2	129	+6.952%
2025-08-08	39.6000	39.6000	39.6000	39.6000	-11.310%	1	127	+8.005%
2025-08-01	44.6500	44.6500	44.6500	44.6500	+9.169%	1	126	-4.211%
2025-07-31	43.3100	43.3100	40.9000	40.9000	-2.850%	31	125	+4.572%
2025-07-30	42.1000	42.1000	42.1000	42.1000	-1.058%	10	134	+1.591%
2025-07-28	42.9000	42.9500	42.5000	42.5500	-0.584%	32	134	+0.517%
2025-07-25	42.7500	42.9000	42.7500	42.8000	+0.117%	24	120	-0.070%
2025-07-21	42.7500	42.8500	42.6500	42.7500	+0.117%	32	109	+0.047%
2025-07-18	42.3000	42.7000	42.3000	42.7000	-1.386%	32	96	+0.164%
2025-07-17	43.6000	43.6500	43.3000	43.3000	-2.871%	22	65	-1.224%
2025-07-16	44.5800	44.5800	44.5800	44.5800	-4.170%	1	54	-4.060%
2025-07-15	46.5200	46.5200	46.5200	46.5200	+3.263%	10	53	-8.061%
2025-07-14	45.7400	45.7400	45.0500	45.0500	-10.080%	2	43	-5.061%
2025-07-08	50.3000	50.3000	50.1000	50.1000	+3.942%	2	41	-14.631%
2025-07-02	48.2000	48.2000	48.2000	48.2000	-10.225%	30	40	-11.266%
2025-06-25	53.7100	53.7100	53.6900	53.6900	0.000%	10	10	-20.339%