Dark

HOOD20271217P125
HOOD Dec 17 2027 125.00 Put (HOOD271217P00125000)
option OPRA

Inactive

Jul 31, 2026

51.20+1.146%(+0.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	52.3400	52.3400	51.2000	51.2000	+1.146%	2	196	0.000%
2026-07-29	50.6200	50.6200	50.6200	50.6200	+0.736%	1	196	+1.146%
2026-07-28	50.6000	50.6000	50.0000	50.2500	+4.123%	20	196	+1.891%
2026-07-24	48.2600	48.2600	48.2600	48.2600	+4.867%	1	216	+6.092%
2026-07-17	46.0200	46.0200	46.0200	46.0200	+1.143%	2	216	+11.256%
2026-06-30	45.4500	45.5000	45.4500	45.5000	+5.422%	20	214	+12.527%
2026-06-18	43.1600	43.1600	43.1600	43.1600	-0.850%	1	225	+18.628%
2026-06-17	43.4600	43.5300	43.4600	43.5300	-8.646%	2	225	+17.620%
2026-06-16	47.6500	47.6500	47.6500	47.6500	-10.094%	1	225	+7.450%
2026-06-04	53.0500	53.2200	53.0000	53.0000	+1.533%	49	224	-3.396%
2026-05-29	52.2000	52.2000	52.2000	52.2000	-9.845%	1	177	-1.916%
2026-05-13	57.9000	57.9000	57.9000	57.9000	+9.040%	1	176	-11.572%
2026-04-24	53.1000	53.1000	53.1000	53.1000	+6.434%	3	177	-3.578%
2026-04-17	49.8900	49.8900	49.8900	49.8900	-5.868%	1	174	+2.626%
2026-04-16	53.0000	53.0000	53.0000	53.0000	-14.722%	1	174	-3.396%
2026-04-10	62.2500	62.2500	62.1500	62.1500	-3.643%	18	173	-17.619%
2026-03-31	64.5000	64.5000	64.5000	64.5000	+13.158%	2	183	-20.620%
2026-03-17	57.4500	57.4500	57.0000	57.0000	-3.390%	3	184	-10.175%
2026-03-16	59.0000	59.0000	59.0000	59.0000	-1.683%	1	185	-13.220%
2026-03-13	58.6000	60.0100	58.6000	60.0100	+2.581%	2	185	-14.681%
2026-03-12	58.5000	58.5000	58.5000	58.5000	+2.183%	1	184	-12.479%
2026-03-11	57.2500	58.0000	57.2500	57.2500	-7.631%	3	184	-10.568%
2026-02-12	61.9800	61.9800	61.9800	61.9800	+7.492%	2	182	-17.393%
2026-02-04	56.4500	57.6600	56.4500	57.6600	+14.065%	3	181	-11.204%
2026-02-02	50.6500	50.6500	50.5500	50.5500	+14.237%	2	181	+1.286%
2026-01-28	43.9000	44.2500	43.8500	44.2500	+4.486%	3	180	+15.706%
2026-01-23	42.3500	42.3500	42.3500	42.3500	-1.282%	1	178	+20.897%
2026-01-22	42.9000	42.9000	42.9000	42.9000	+2.143%	1	178	+19.347%
2026-01-16	43.0000	43.0000	42.0000	42.0000	+0.239%	3	176	+21.905%
2026-01-15	41.9000	41.9000	41.9000	41.9000	+3.585%	1	176	+22.196%
2026-01-09	40.5000	40.5000	40.4500	40.4500	+0.372%	2	176	+26.576%
2026-01-08	41.0000	41.0000	40.3000	40.3000	+1.460%	4	177	+27.047%
2026-01-07	39.4600	39.7200	39.3500	39.7200	+2.662%	5	176	+28.902%
2026-01-05	38.6900	38.6900	38.6900	38.6900	-8.339%	1	176	+32.334%
2026-01-02	42.2100	42.2100	42.2100	42.2100	+8.092%	1	176	+21.298%
2025-12-26	39.0500	39.0500	39.0500	39.0500	-4.172%	1	176	+31.114%
2025-12-18	39.5500	40.7500	39.5500	40.7500	-3.115%	5	176	+25.644%
2025-12-15	42.0300	42.0600	42.0300	42.0600	+3.164%	10	176	+21.731%
2025-12-12	40.7700	40.7700	40.7700	40.7700	+2.825%	10	176	+25.583%
2025-12-11	39.0000	39.6500	39.0000	39.6500	+5.733%	6	176	+29.130%
2025-12-05	37.8000	37.8000	37.5000	37.5000	+2.403%	2	172	+36.533%
2025-12-04	36.6200	36.6200	36.6200	36.6200	-9.356%	1	172	+39.814%
2025-12-01	40.4000	40.4000	40.4000	40.4000	+2.930%	1	173	+26.733%
2025-11-28	39.2500	39.2500	39.2500	39.2500	-2.168%	1	172	+30.446%
2025-11-26	40.1200	40.1200	40.1200	40.1200	-12.172%	4	172	+27.617%
2025-11-24	45.6800	45.6800	45.6800	45.6800	-1.509%	1	172	+12.084%
2025-11-21	46.3800	46.3800	46.3800	46.3800	+9.905%	1	173	+10.392%
2025-11-20	42.2000	42.2000	42.2000	42.2000	-3.697%	1	172	+21.327%
2025-11-18	44.1800	44.2500	43.8200	43.8200	+2.743%	5	172	+16.842%
2025-11-13	42.6500	42.6500	42.6500	42.6500	+10.008%	1	169	+20.047%
2025-11-10	37.7700	38.7700	37.7700	38.7700	-5.967%	2	169	+32.061%
2025-11-07	41.5500	41.5500	41.2300	41.2300	+2.946%	4	170	+24.181%
2025-11-06	39.2700	40.0500	39.2700	40.0500	+11.684%	2	171	+27.840%
2025-11-05	35.8600	35.8600	35.8600	35.8600	-1.212%	1	170	+42.777%
2025-10-31	36.0800	36.3000	36.0800	36.3000	+2.081%	2	170	+41.047%
2025-10-30	35.2800	35.5600	35.2800	35.5600	+1.629%	2	170	+43.982%
2025-10-28	34.7100	34.9900	34.7100	34.9900	+0.258%	2	170	+46.328%
2025-10-27	34.4000	34.9000	34.4000	34.9000	-4.645%	4	168	+46.705%
2025-10-10	36.5000	36.6000	36.5000	36.6000	+10.574%	4	168	+39.891%
2025-10-09	33.1000	33.1000	33.1000	33.1000	-1.780%	1	168	+54.683%
2025-10-08	33.7000	33.7000	33.7000	33.7000	-3.852%	10	167	+51.929%
2025-10-07	34.5200	35.0500	34.5200	35.0500	+4.815%	2	167	+46.077%
2025-10-03	33.4400	33.4400	33.4400	33.4400	-1.647%	1	167	+53.110%
2025-10-02	34.5300	34.5300	34.0000	34.0000	-1.449%	12	166	+50.588%
2025-09-30	35.0300	35.1200	34.5000	34.5000	-3.008%	3	158	+48.406%
2025-09-29	37.6700	37.6700	35.5700	35.5700	-9.028%	6	160	+43.942%
2025-09-26	39.0000	39.1000	39.0000	39.1000	+4.350%	2	160	+30.946%
2025-09-23	37.2200	37.4700	37.2200	37.4700	-0.873%	4	160	+36.643%
2025-09-22	38.0000	38.0000	37.8000	37.8000	-1.946%	3	157	+35.450%
2025-09-19	38.5500	38.5500	38.5500	38.5500	-0.130%	3	156	+32.815%
2025-09-18	39.3000	39.3000	38.6000	38.6000	-4.218%	4	159	+32.642%
2025-09-17	40.3100	40.3100	40.3000	40.3000	-0.788%	3	159	+27.047%
2025-09-16	41.0900	41.0900	40.6200	40.6200	-2.120%	3	159	+26.046%
2025-09-15	41.5000	41.5000	41.5000	41.5000	-0.408%	40	159	+23.373%
2025-09-12	41.4000	41.6700	41.4000	41.6700	+3.786%	4	159	+22.870%
2025-09-11	40.4500	40.4500	40.1500	40.1500	-3.253%	7	158	+27.522%
2025-09-10	40.1400	41.5000	39.8600	41.5000	+0.484%	4	158	+23.373%
2025-09-09	42.3000	42.3000	41.3000	41.3000	-0.217%	7	157	+23.971%
2025-09-08	42.0000	42.0000	41.3900	41.3900	-12.955%	6	157	+23.701%
2025-09-02	46.7500	47.5500	46.7500	47.5500	+3.370%	4	156	+7.676%
2025-08-27	46.1000	46.1000	46.0000	46.0000	+2.109%	2	153	+11.304%
2025-08-25	44.7500	45.0500	44.7500	45.0500	+1.693%	2	153	+13.651%
2025-08-22	44.8000	44.8000	44.2600	44.3000	-7.708%	3	152	+15.576%
2025-08-20	48.0000	48.0000	48.0000	48.0000	+7.744%	3	151	+6.667%
2025-08-13	44.5500	44.5500	44.5500	44.5500	+1.829%	1	151	+14.927%
2025-08-12	43.7500	43.7500	43.7500	43.7500	+2.941%	1	150	+17.029%
2025-08-11	42.1300	42.5000	42.1300	42.5000	-0.932%	3	150	+20.471%
2025-08-08	42.9000	42.9000	42.8000	42.9000	-3.812%	3	149	+19.347%
2025-08-07	44.5500	44.6000	44.5500	44.6000	-1.762%	2	148	+14.798%
2025-07-31	45.4500	45.4500	45.4000	45.4000	-1.089%	2	147	+12.775%
2025-07-28	45.8000	46.0500	45.8000	45.9000	-0.109%	7	146	+11.547%
2025-07-25	46.0000	46.0000	45.9500	45.9500	-3.870%	2	143	+11.425%
2025-07-24	47.8500	47.8500	47.8000	47.8000	-1.240%	2	143	+7.113%
2025-07-22	49.1500	49.1500	48.2500	48.4000	+4.875%	6	142	+5.785%
2025-07-21	46.1500	46.2000	45.8500	46.1500	+0.830%	59	139	+10.943%
2025-07-18	45.7500	45.7700	45.7500	45.7700	-1.781%	6	142	+11.864%
2025-07-17	46.9000	47.0500	46.5000	46.6000	-3.420%	94	137	+9.871%
2025-07-16	48.2500	48.2500	48.2500	48.2500	-1.026%	5	80	+6.114%
2025-07-15	48.7500	48.7500	48.7500	48.7500	-2.108%	3	75	+5.026%
2025-07-14	49.8000	49.8000	49.8000	49.8000	-0.400%	3	72	+2.811%
2025-07-11	50.2000	50.2000	50.0000	50.0000	-1.264%	10	69	+2.400%
2025-07-10	50.6400	50.6400	50.6400	50.6400	-5.346%	5	59	+1.106%
2025-07-07	53.5000	53.5000	53.5000	53.5000	+0.943%	5	54	-4.299%
2025-07-03	53.0000	53.0000	53.0000	53.0000	+2.515%	1	49	-3.396%
2025-07-02	51.7000	51.7000	51.7000	51.7000	-3.184%	2	49	-0.967%
2025-06-30	54.8800	54.8800	53.3500	53.4000	-6.447%	46	47	-4.120%
2025-06-27	57.0800	57.0800	57.0800	57.0800	+0.140%	1	2	-10.301%
2025-06-26	57.0000	57.0000	57.0000	57.0000	0.000%	1	0	-10.175%