Dark

HOOD20271217P30
HOOD Dec 17 2027 30.00 Put (HOOD271217P00030000)
option OPRA

EOD

Aug 20, 2026

1.60+3.226%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6000	1.6000	1.6000	1.6000	+3.226%	1	963	0.000%
2026-08-17	1.5500	1.5700	1.5500	1.5500	0.000%	22	964	+3.226%
2026-08-13	1.5500	1.5500	1.5500	1.5500	-19.271%	1	985	+3.226%
2026-08-10	1.9200	1.9200	1.9200	1.9200	-9.434%	1	985	-16.667%
2026-08-07	2.2600	2.3100	2.0700	2.1200	-11.297%	4	986	-24.528%
2026-08-04	2.1300	2.4000	2.1300	2.3900	-1.646%	12	986	-33.054%
2026-07-31	2.4300	2.4300	2.4300	2.4300	+8.482%	2	986	-34.156%
2026-07-30	3.3200	3.3200	2.2400	2.2400	+2.283%	7	986	-28.571%
2026-07-23	2.1900	2.1900	2.1900	2.1900	+9.500%	1	979	-26.941%
2026-07-14	2.0000	2.0000	2.0000	2.0000	-6.103%	20	978	-20.000%
2026-07-02	1.5500	2.1300	1.5500	2.1300	+4.412%	10	958	-24.883%
2026-07-01	2.0400	2.0400	2.0400	2.0400	-4.225%	1	958	-21.569%
2026-06-30	2.1300	2.1300	2.1300	2.1300	-4.911%	1	959	-24.883%
2026-06-29	2.2400	2.2400	2.2400	2.2400	+2.752%	20	959	-28.571%
2026-06-23	2.1800	2.1800	2.1800	2.1800	+9.000%	152	959	-26.606%
2026-06-18	2.0000	2.0000	2.0000	2.0000	0.000%	1	807	-20.000%
2026-06-17	2.1000	2.1000	2.0000	2.0000	-12.281%	11	807	-20.000%
2026-06-15	2.2900	2.3700	2.2800	2.2800	-15.867%	22	807	-29.825%
2026-06-12	2.7100	2.7100	2.7100	2.7100	-8.446%	1	806	-40.959%
2026-06-08	2.9600	2.9600	2.9600	2.9600	-4.516%	1	806	-45.946%
2026-06-05	3.1000	3.1000	3.1000	3.1000	+3.333%	1	807	-48.387%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+31.579%	1	807	-46.667%
2026-05-29	2.2800	2.2800	2.2800	2.2800	-23.746%	10	807	-29.825%
2026-05-22	2.9900	2.9900	2.9900	2.9900	-5.079%	15	797	-46.488%
2026-05-19	3.1500	3.1500	3.1500	3.1500	+16.236%	1	812	-49.206%
2026-05-11	2.7100	2.7100	2.7100	2.7100	-8.446%	2	812	-40.959%
2026-05-06	2.9600	2.9600	2.9600	2.9600	-3.268%	1	812	-45.946%
2026-05-01	3.0600	3.0600	3.0600	3.0600	-10.000%	10	822	-47.712%
2026-04-29	3.2000	3.4900	3.2000	3.4000	+18.056%	49	822	-52.941%
2026-04-28	2.8800	2.8800	2.8800	2.8800	+2.128%	1	802	-44.444%
2026-04-27	2.8200	2.8200	2.8200	2.8200	-1.053%	1	802	-43.262%
2026-04-21	2.8500	2.8500	2.8500	2.8500	-6.557%	1	803	-43.860%
2026-04-16	3.0500	3.0500	3.0500	3.0500	-7.576%	1	803	-47.541%
2026-04-14	3.3000	3.3000	3.2500	3.3000	+1.852%	20	803	-51.515%
2026-04-08	3.1600	3.2400	3.1600	3.2400	-28.477%	92	802	-50.617%
2026-03-30	4.5300	4.5300	4.5300	4.5300	+7.857%	2	802	-64.680%
2026-03-27	4.2300	4.2300	4.2000	4.2000	+6.329%	2	802	-61.905%
2026-03-24	3.9500	3.9500	3.9500	3.9500	+3.947%	1	800	-59.494%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-2.062%	1	801	-57.895%
2026-03-12	3.8800	3.8800	3.8800	3.8800	-1.772%	1	801	-58.763%
2026-02-17	3.9500	3.9500	3.9500	3.9500	-1.250%	1	802	-59.494%
2026-02-13	3.8500	4.1600	3.8500	4.0000	-1.235%	4	800	-60.000%
2026-02-12	4.0500	4.0500	4.0500	4.0500	+6.299%	2	800	-60.494%
2026-02-11	3.6300	3.8100	3.6300	3.8100	-11.395%	15	798	-58.005%
2026-02-05	3.9600	4.3000	3.9600	4.3000	+19.444%	22	799	-62.791%
2026-02-04	3.4000	3.6000	3.4000	3.6000	+20.000%	34	787	-55.556%
2026-02-03	2.9500	3.0000	2.9500	3.0000	+9.091%	5	787	-46.667%
2026-02-02	2.7500	2.7500	2.7500	2.7500	+22.768%	1	789	-41.818%
2026-01-30	2.2400	2.2400	2.2400	2.2400	-1.322%	2	789	-28.571%
2026-01-29	2.1700	2.3200	2.1700	2.2700	+7.583%	15	789	-29.515%
2026-01-23	1.8900	2.1100	1.8900	2.1100	+9.896%	16	804	-24.171%
2026-01-13	1.9200	1.9200	1.9200	1.9200	-3.518%	1	803	-16.667%
2026-01-05	2.0000	2.0000	1.9900	1.9900	-7.442%	2	803	-19.598%
2025-12-31	2.1500	2.1500	2.1500	2.1500	-4.018%	20	825	-25.581%
2025-12-29	2.2400	2.2400	2.2400	2.2400	+7.177%	2	825	-28.571%
2025-12-08	2.1100	2.1100	2.0900	2.0900	-9.130%	29	825	-23.445%
2025-12-04	2.3000	2.3000	2.3000	2.3000	+4.545%	5	825	-30.435%
2025-12-03	2.5500	2.5500	2.2000	2.2000	-14.063%	52	825	-27.273%
2025-11-26	2.5600	2.5600	2.5600	2.5600	-18.730%	15	826	-37.500%
2025-11-21	3.1500	3.1500	3.1500	3.1500	-5.120%	1	826	-49.206%
2025-11-20	3.3200	3.3200	3.3200	3.3200	+14.089%	1	825	-51.807%
2025-11-19	2.9100	2.9100	2.9100	2.9100	+2.827%	5	825	-45.017%
2025-11-17	2.8300	2.8300	2.8300	2.8300	+2.909%	3	830	-43.463%
2025-11-14	2.7500	2.7500	2.7500	2.7500	+7.422%	1	833	-41.818%
2025-11-13	2.5600	2.5600	2.5600	2.5600	+1.186%	1	833	-37.500%
2025-11-07	2.5300	2.5300	2.5300	2.5300	+5.417%	2	833	-36.759%
2025-11-06	2.4000	2.4000	2.4000	2.4000	+4.803%	1	833	-33.333%
2025-11-04	2.2900	2.2900	2.2900	2.2900	+10.628%	5	832	-30.131%
2025-10-30	2.0700	2.0700	2.0700	2.0700	-0.957%	2	837	-22.705%
2025-10-27	2.0200	2.0900	2.0200	2.0900	-7.522%	3	835	-23.445%
2025-10-24	2.2100	2.2600	2.1100	2.2600	-4.641%	11	835	-29.204%
2025-10-23	2.3700	2.3700	2.3700	2.3700	-3.265%	2	825	-32.489%
2025-10-22	2.4500	2.4500	2.4500	2.4500	+12.903%	4	823	-34.694%
2025-10-20	2.1700	2.1700	2.1700	2.1700	-9.583%	1	823	-26.267%
2025-10-17	2.4000	2.4000	2.4000	2.4000	+2.564%	1	823	-33.333%
2025-10-16	2.3400	2.3400	2.3400	2.3400	+1.739%	5	824	-31.624%
2025-10-15	2.3000	2.3000	2.3000	2.3000	+3.139%	2	824	-30.435%
2025-10-14	2.3100	2.3100	2.2300	2.2300	+1.826%	3	824	-28.251%
2025-10-13	2.2800	2.2800	2.1900	2.1900	+9.500%	6	825	-26.941%
2025-10-10	2.0100	2.0100	2.0000	2.0000	+5.263%	12	823	-20.000%
2025-10-09	2.0000	2.0000	1.9000	1.9000	-3.061%	6	816	-15.789%
2025-10-08	1.9500	1.9600	1.9500	1.9600	-1.508%	3	816	-18.367%
2025-10-07	1.9900	1.9900	1.9900	1.9900	+1.015%	2	817	-19.598%
2025-10-06	1.9100	1.9700	1.9100	1.9700	+3.141%	6	817	-18.782%
2025-10-03	2.0000	2.0000	1.9100	1.9100	+1.058%	17	816	-16.230%
2025-10-02	1.8900	1.8900	1.8900	1.8900	-2.577%	2	814	-15.344%
2025-09-30	1.9800	1.9800	1.9000	1.9400	-2.513%	6	812	-17.526%
2025-09-29	2.0200	2.0200	1.9000	1.9900	-4.785%	32	809	-19.598%
2025-09-26	2.0900	2.0900	2.0900	2.0900	-12.552%	1	816	-23.445%
2025-09-25	2.3900	2.3900	2.3900	2.3900	+18.317%	5	815	-33.054%
2025-09-24	2.0800	2.0800	2.0200	2.0200	+1.508%	8	810	-20.792%
2025-09-23	2.0700	2.0700	1.9600	1.9900	-0.500%	8	815	-19.598%
2025-09-22	2.0200	2.0200	2.0000	2.0000	-0.990%	8	820	-20.000%
2025-09-19	2.0500	2.0500	2.0200	2.0200	-1.463%	5	813	-20.792%
2025-09-18	2.1500	2.1500	2.0500	2.0500	-4.206%	12	810	-21.951%
2025-09-17	2.2500	2.2500	2.1400	2.1400	-7.359%	9	800	-25.234%
2025-09-16	2.3100	2.3100	2.3100	2.3100	-5.328%	1	800	-30.736%
2025-09-15	2.2500	2.4400	2.2500	2.4400	+10.909%	14	800	-34.426%
2025-09-12	2.2300	2.2300	2.2000	2.2000	0.000%	2	796	-27.273%
2025-09-11	2.2000	2.2000	2.1500	2.2000	-4.348%	4	796	-27.273%
2025-09-10	2.2500	2.3700	2.2300	2.3000	-2.128%	28	797	-30.435%
2025-09-09	2.3500	2.3500	2.3500	2.3500	+3.070%	1	789	-31.915%
2025-09-08	2.4400	2.4400	2.2000	2.2800	-17.091%	29	790	-29.825%
2025-09-05	2.7000	3.4000	2.7000	2.7500	+7.004%	15	776	-41.818%
2025-09-04	2.5600	2.5700	2.5600	2.5700	-3.019%	2	765	-37.743%
2025-09-03	2.6500	2.6500	2.6500	2.6500	-0.376%	4	764	-39.623%
2025-09-02	2.8000	2.8000	2.6600	2.6600	-1.115%	22	760	-39.850%
2025-08-29	2.7200	2.7300	2.6800	2.6900	0.000%	40	730	-40.520%
2025-08-28	2.7000	2.7600	2.6700	2.6900	-1.825%	322	730	-40.520%
2025-08-27	2.7400	2.7400	2.7400	2.7400	+4.981%	1	569	-41.606%
2025-08-26	2.6800	2.6800	2.6100	2.6100	-1.509%	5	568	-38.697%
2025-08-25	2.6500	2.6500	2.6500	2.6500	-9.556%	8	563	-39.623%
2025-08-22	2.9300	2.9300	2.9300	2.9300	-0.678%	1	555	-45.392%
2025-08-20	3.1000	3.1000	2.9500	2.9500	+11.321%	2	555	-45.763%
2025-08-19	2.5900	2.6500	2.5900	2.6500	+2.317%	5	557	-39.623%
2025-08-18	2.4900	2.5900	2.4600	2.5900	+5.714%	5	557	-38.224%
2025-08-15	2.5100	2.5100	2.4500	2.4500	-9.594%	2	555	-34.694%
2025-08-14	2.7200	2.7200	2.7000	2.7100	-2.166%	6	555	-40.959%
2025-08-13	2.5000	2.8600	2.5000	2.7700	+11.245%	53	552	-42.238%
2025-08-12	2.4900	2.4900	2.4900	2.4900	+2.049%	2	512	-35.743%
2025-08-11	2.4400	2.4400	2.4400	2.4400	+0.826%	5	511	-34.426%
2025-08-08	2.4000	2.4500	2.3800	2.4200	-2.811%	62	511	-33.884%
2025-08-07	2.3700	2.5100	2.2900	2.4900	-3.861%	47	491	-35.743%
2025-08-06	2.5900	2.6600	2.5100	2.5900	-0.766%	61	530	-38.224%
2025-08-05	2.5400	2.6100	2.4000	2.6100	-0.760%	64	520	-38.697%
2025-08-04	2.7600	2.7600	2.6300	2.6300	-11.448%	23	512	-39.163%
2025-08-01	2.6000	2.9700	2.6000	2.9700	+14.231%	3	502	-46.128%
2025-07-31	2.4700	2.6000	2.4000	2.6000	+4.000%	182	501	-38.462%
2025-07-30	2.4500	2.5500	2.4500	2.5000	-9.747%	38	411	-36.000%
2025-07-29	2.4900	2.7700	2.4500	2.7700	+8.627%	20	374	-42.238%
2025-07-28	2.5900	2.5900	2.4000	2.5500	+2.823%	44	363	-37.255%
2025-07-25	2.5000	2.5900	2.4200	2.4800	-2.745%	17	340	-35.484%
2025-07-24	2.6000	2.6600	2.5500	2.5500	-5.904%	7	333	-37.255%
2025-07-23	2.7100	2.7100	2.7100	2.7100	-4.240%	1	327	-40.959%
2025-07-22	2.9200	3.0000	2.8300	2.8300	+3.285%	5	326	-43.463%
2025-07-21	2.6600	2.7500	2.6600	2.7400	+1.481%	15	325	-41.606%
2025-07-18	2.8000	2.8000	2.6000	2.7000	-3.571%	56	319	-40.741%
2025-07-17	2.7500	2.8900	2.7000	2.8000	-3.448%	113	288	-42.857%
2025-07-16	3.0000	3.1000	2.9000	2.9000	-7.051%	39	248	-44.828%
2025-07-15	3.1000	3.2500	3.0500	3.1200	-0.952%	56	235	-48.718%
2025-07-14	3.1600	3.1600	3.0900	3.1500	-10.000%	34	226	-49.206%
2025-07-11	3.5000	3.5000	3.5000	3.5000	+5.105%	1	209	-54.286%
2025-07-10	3.5000	3.5000	3.3000	3.3300	-4.857%	26	210	-51.952%
2025-07-09	3.4400	3.6000	3.4300	3.5000	-4.110%	75	202	-54.286%
2025-07-08	3.5500	3.6500	3.3700	3.6500	0.000%	47	195	-56.164%
2025-07-07	3.6300	3.7500	3.6000	3.6500	-1.351%	21	189	-56.164%
2025-07-03	3.8000	3.8000	3.5500	3.7000	+2.778%	45	201	-56.757%
2025-07-02	3.6200	4.0000	3.4500	3.6000	-2.703%	17	201	-55.556%
2025-07-01	3.5800	3.8500	3.5800	3.7000	-3.896%	61	188	-56.757%
2025-06-30	3.8300	3.9000	3.7000	3.8500	-7.229%	19	180	-58.442%
2025-06-26	4.1500	4.1500	4.1500	4.1500	-5.682%	1	168	-61.446%
2025-06-25	4.2000	4.4000	4.2000	4.4000	+8.642%	6	169	-63.636%
2025-06-24	4.1700	4.3500	4.0500	4.0500	-11.379%	9	169	-60.494%
2025-06-18	4.4500	4.8100	4.4500	4.5700	-4.792%	24	151	-64.989%
2025-06-17	4.0900	4.8000	4.0900	4.8000	+1.480%	2	151	-66.667%
2025-06-12	4.7000	4.7300	4.6600	4.7300	+1.720%	38	150	-66.173%
2025-06-11	4.7000	4.7000	4.4600	4.6500	-5.102%	4	135	-65.591%
2025-06-10	4.6300	4.9500	4.6300	4.9000	-0.407%	29	135	-67.347%
2025-06-09	4.9000	5.1000	4.8000	4.9200	+5.806%	30	113	-67.480%
2025-06-06	4.6000	4.8200	4.4700	4.6500	-0.215%	34	127	-65.591%
2025-06-05	4.8500	4.8500	4.6600	4.6600	-6.800%	19	117	-65.665%
2025-06-04	4.9000	5.0000	4.8000	5.0000	+2.041%	38	133	-68.000%
2025-06-03	5.1000	5.5900	4.9000	4.9000	-4.669%	16	139	-67.347%
2025-06-02	5.0500	5.1400	5.0500	5.1400	-3.925%	3	135	-68.872%
2025-05-30	5.3000	5.3500	5.3000	5.3500	-0.926%	30	135	-70.093%
2025-05-29	5.4000	5.5000	5.4000	5.4000	+1.887%	25	130	-70.370%
2025-05-28	5.3800	5.3800	5.3000	5.3000	-4.505%	35	105	-69.811%
2025-05-27	5.4500	5.5500	5.1000	5.5500	-4.310%	32	95	-71.171%
2025-05-23	5.6500	5.8000	5.6500	5.8000	+6.227%	4	64	-72.414%
2025-05-22	5.3500	5.4600	5.3500	5.4600	+0.183%	12	64	-70.696%
2025-05-21	5.2000	5.4500	5.2000	5.4500	+2.830%	8	54	-70.642%
2025-05-20	5.4500	5.4500	5.2700	5.3000	-3.108%	39	49	-69.811%
2025-05-19	5.4500	5.6800	5.4000	5.4700	-1.971%	8	15	-70.750%
2025-05-16	5.5800	5.5800	5.5800	5.5800	-0.357%	6	10	-71.326%
2025-05-15	5.6000	5.6000	5.6000	5.6000	0.000%	1	7	-71.429%
2025-05-14	5.5600	5.6000	5.5600	5.6000	+0.539%	3	6	-71.429%
2025-05-13	5.2500	6.6000	5.2500	5.5700	0.000%	6	4	-71.275%