Dark

HOOD20271217P150
HOOD Dec 17 2027 150.00 Put (HOOD271217P00150000)
option OPRA

EOD

Aug 14, 2026

64.22-10.694%(-7.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	64.2200	64.2200	64.2200	64.2200	-10.694%	2	188	0.000%
2026-07-31	71.9100	71.9100	71.9100	71.9100	+1.282%	1	188	-10.694%
2026-07-30	71.0000	71.0000	71.0000	71.0000	+1.068%	1	188	-9.549%
2026-07-29	70.2500	70.2500	70.2500	70.2500	+13.765%	1	189	-8.584%
2026-07-21	61.7500	61.7500	61.7500	61.7500	+4.079%	4	189	+4.000%
2026-07-13	59.5000	59.5000	59.3300	59.3300	+1.263%	13	189	+8.242%
2026-07-10	58.7200	58.7600	58.5500	58.5900	+2.073%	6	191	+9.609%
2026-07-02	57.4000	57.4000	57.4000	57.4000	-10.383%	1	190	+11.882%
2026-06-30	63.9500	64.0500	63.9500	64.0500	-1.112%	10	190	+0.265%
2026-06-29	64.7700	64.7700	64.7700	64.7700	+5.626%	10	190	-0.849%
2026-06-17	62.0000	62.0000	60.7500	61.3200	-21.636%	7	196	+4.729%
2026-05-18	78.1500	78.4000	78.1500	78.2500	+1.623%	17	196	-17.930%
2026-05-12	77.0000	77.0000	77.0000	77.0000	-3.557%	1	213	-16.597%
2026-05-01	79.8400	79.8400	79.8400	79.8400	+14.384%	1	212	-19.564%
2026-04-20	69.3000	69.8000	69.3000	69.8000	-14.670%	3	212	-7.994%
2026-04-09	81.6000	81.8000	81.6000	81.8000	-4.828%	28	213	-21.491%
2026-03-27	85.2000	85.9500	85.2000	85.9500	+5.331%	11	206	-25.282%
2026-03-20	81.6000	81.6000	81.6000	81.6000	+0.965%	2	206	-21.299%
2026-03-19	80.8200	80.8200	80.8200	80.8200	+4.757%	10	206	-20.539%
2026-03-05	77.1500	77.1500	77.1500	77.1500	-6.541%	10	206	-16.760%
2026-02-23	82.5500	82.5500	82.5500	82.5500	+9.512%	13	206	-22.205%
2026-02-06	75.3800	75.3800	75.3800	75.3800	+5.279%	1	198	-14.805%
2026-02-03	70.6100	71.6000	70.6100	71.6000	+2.256%	5	198	-10.307%
2026-02-02	70.0200	70.0200	70.0200	70.0200	+10.442%	1	202	-8.283%
2026-01-29	63.4000	63.4000	63.4000	63.4000	+3.510%	10	202	+1.293%
2026-01-27	61.2500	61.2500	61.2500	61.2500	+2.631%	6	192	+4.849%
2026-01-23	59.6800	59.6800	59.6800	59.6800	+3.342%	6	192	+7.607%
2026-01-02	57.7500	57.7500	57.7500	57.7500	+4.223%	1	186	+11.203%
2025-12-11	55.4100	55.4100	55.4100	55.4100	+3.648%	1	186	+15.900%
2025-12-05	53.4600	53.4600	53.4600	53.4600	+4.516%	1	185	+20.127%
2025-12-04	51.1500	51.1500	51.1500	51.1500	-22.335%	1	184	+25.552%
2025-11-21	65.8600	65.8600	65.8600	65.8600	+2.109%	1	183	-2.490%
2025-11-20	62.5500	64.5000	62.3500	64.5000	+8.221%	12	183	-0.434%
2025-11-19	59.6000	59.6000	59.6000	59.6000	-4.103%	20	184	+7.752%
2025-11-17	62.1500	62.1500	62.1500	62.1500	+8.635%	1	204	+3.331%
2025-11-14	57.2100	57.2100	57.2100	57.2100	+14.078%	3	204	+12.253%
2025-11-05	51.4500	51.4500	50.1500	50.1500	+2.514%	15	204	+28.056%
2025-10-31	48.9200	48.9200	48.9200	48.9200	+0.102%	1	219	+31.276%
2025-10-27	48.6300	48.8700	48.6300	48.8700	-13.043%	2	219	+31.410%
2025-10-22	56.2000	56.2000	56.2000	56.2000	+8.348%	1	219	+14.270%
2025-10-20	51.8700	51.8700	51.8700	51.8700	+0.718%	1	219	+23.810%
2025-10-15	51.5000	51.5000	51.5000	51.5000	-0.483%	1	219	+24.699%
2025-10-13	51.7500	51.7500	51.7500	51.7500	+9.339%	1	220	+24.097%
2025-10-09	48.0500	48.0500	47.3300	47.3300	+0.702%	2	220	+35.686%
2025-10-08	47.4000	47.4000	47.0000	47.0000	-2.185%	2	221	+36.638%
2025-10-06	47.5000	48.0500	47.5000	48.0500	-0.620%	2	221	+33.652%
2025-10-02	48.3500	48.3500	48.3500	48.3500	-3.781%	1	221	+32.823%
2025-09-30	50.2500	50.2500	50.2500	50.2500	-0.985%	30	220	+27.801%
2025-09-29	50.8800	51.2000	50.6900	50.7500	-7.306%	128	220	+26.542%
2025-09-26	54.8500	54.8500	54.6100	54.7500	+2.547%	42	212	+17.297%
2025-09-24	53.5000	53.9500	53.3900	53.3900	-9.061%	5	230	+20.285%
2025-09-15	58.7100	58.7100	58.7100	58.7100	+3.728%	1	228	+9.385%
2025-09-11	57.5000	57.5000	56.6000	56.6000	-1.565%	6	228	+13.463%
2025-09-10	57.5000	57.5000	57.5000	57.5000	-1.186%	1	228	+11.687%
2025-09-08	58.6000	58.8500	58.1900	58.1900	-8.073%	9	227	+10.363%
2025-08-27	63.3000	63.3000	63.3000	63.3000	+1.280%	1	226	+1.453%
2025-08-25	62.5000	62.5000	62.5000	62.5000	-0.872%	1	225	+2.752%
2025-08-14	63.0000	63.0500	63.0000	63.0500	+1.530%	2	225	+1.856%
2025-08-13	62.1000	62.1000	62.1000	62.1000	+3.846%	1	223	+3.414%
2025-08-12	59.8000	59.8000	59.8000	59.8000	-0.333%	3	222	+7.391%
2025-08-11	60.0000	60.0000	60.0000	60.0000	-2.597%	1	221	+7.033%
2025-08-07	61.6000	61.6000	61.6000	61.6000	-3.448%	4	221	+4.253%
2025-08-06	63.8000	63.8000	63.8000	63.8000	-0.313%	2	217	+0.658%
2025-08-05	64.0000	64.0000	64.0000	64.0000	+1.587%	1	217	+0.344%
2025-08-04	62.7000	63.0000	62.7000	63.0000	-7.625%	10	216	+1.937%
2025-08-01	68.7500	68.7500	68.2000	68.2000	+8.911%	6	211	-5.836%
2025-07-31	64.4000	64.4000	62.6200	62.6200	-0.128%	11	206	+2.555%
2025-07-30	62.7000	62.7000	62.7000	62.7000	-2.866%	1	196	+2.424%
2025-07-29	64.3000	64.5500	64.3000	64.5500	+1.654%	4	196	-0.511%
2025-07-28	63.6500	63.9000	63.5000	63.5000	-0.781%	26	194	+1.134%
2025-07-25	63.6500	64.0500	63.6000	64.0000	-1.901%	71	176	+0.344%
2025-07-24	65.3000	65.3000	65.2400	65.2400	-1.673%	2	141	-1.563%
2025-07-23	66.2500	66.3500	66.1800	66.3500	-0.375%	6	140	-3.210%
2025-07-22	66.2000	66.6500	66.1500	66.6000	+3.738%	55	139	-3.574%
2025-07-21	63.7000	64.5000	63.4000	64.2000	-4.889%	103	110	+0.031%
2025-07-15	67.5000	67.5000	67.5000	67.5000	-2.160%	1	60	-4.859%
2025-07-11	68.5300	69.9000	67.4500	68.9900	-4.578%	8	59	-6.914%
2025-07-08	72.3500	72.4900	72.3000	72.3000	+0.055%	40	57	-11.176%
2025-07-07	71.8500	72.4000	71.8500	72.2600	+0.222%	22	32	-11.126%
2025-07-03	72.1000	72.1000	72.1000	72.1000	0.000%	10	0	-10.929%