Dark

HOOD20271217P35
HOOD Dec 17 2027 35.00 Put (HOOD271217P00035000)
option OPRA

EOD

Aug 19, 2026

2.20-11.290%(-0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.2000	2.2000	2.2000	2.2000	-11.290%	3	359	0.000%
2026-08-12	2.4700	2.4800	2.4700	2.4800	-0.800%	3	362	-11.290%
2026-08-11	2.5800	2.5800	2.5000	2.5000	-8.425%	4	362	-12.000%
2026-08-10	2.7300	2.7300	2.7300	2.7300	-5.208%	1	366	-19.414%
2026-08-06	2.8800	2.8800	2.8800	2.8800	-18.182%	1	367	-23.611%
2026-07-24	3.3900	3.5200	3.3900	3.5200	+17.333%	4	366	-37.500%
2026-07-16	2.6700	3.0000	2.6700	3.0000	+13.208%	2	369	-26.667%
2026-07-09	2.7900	2.7900	2.6500	2.6500	-6.360%	4	369	-16.981%
2026-07-08	2.8300	2.8300	2.8300	2.8300	+4.815%	1	370	-22.261%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-12.052%	20	384	-18.519%
2026-06-30	3.2300	3.2300	3.0700	3.0700	-4.063%	2	384	-28.339%
2026-06-15	3.2000	3.2500	3.2000	3.2000	-17.526%	10	382	-31.250%
2026-06-11	3.7000	3.9400	3.7000	3.8800	-0.257%	7	382	-43.299%
2026-06-09	3.8900	3.8900	3.8900	3.8900	-6.265%	1	382	-43.445%
2026-06-08	4.0800	4.1500	4.0800	4.1500	+20.290%	2	382	-46.988%
2026-05-29	3.4500	3.4500	3.4500	3.4500	-19.767%	1	383	-36.232%
2026-05-18	4.3000	4.3000	4.3000	4.3000	+9.137%	5	384	-48.837%
2026-05-12	3.9400	3.9400	3.9400	3.9400	+0.767%	5	386	-44.162%
2026-05-11	3.9100	3.9100	3.9100	3.9100	-3.457%	2	386	-43.734%
2026-05-07	4.0500	4.0500	4.0500	4.0500	-3.800%	1	388	-45.679%
2026-05-06	4.2100	4.2100	4.2100	4.2100	-2.320%	1	389	-47.743%
2026-05-01	4.3100	4.3100	4.3100	4.3100	-9.263%	7	382	-48.956%
2026-04-29	4.6000	4.8000	4.6000	4.7500	+19.347%	6	382	-53.684%
2026-04-28	3.9900	3.9900	3.9800	3.9800	-4.327%	20	376	-44.724%
2026-04-24	4.1600	4.1600	4.1600	4.1600	+6.667%	1	356	-47.115%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+5.405%	1	357	-43.590%
2026-04-17	3.8500	3.8500	3.6400	3.7000	-13.753%	6	358	-40.541%
2026-04-15	4.2900	4.2900	4.2900	4.2900	-5.298%	1	363	-48.718%
2026-04-14	4.6200	4.6200	4.5200	4.5300	-15.327%	11	363	-51.435%
2026-04-10	5.2500	5.3500	5.2500	5.3500	+1.134%	3	372	-58.879%
2026-04-08	5.0700	5.3000	5.0700	5.2900	-5.536%	3	369	-58.412%
2026-04-07	5.7600	5.7600	5.6000	5.6000	+8.738%	2	371	-60.714%
2026-04-06	5.1500	5.1500	5.1500	5.1500	-14.167%	5	369	-57.282%
2026-03-27	5.7500	6.0000	5.6000	6.0000	+17.188%	11	364	-63.333%
2026-03-09	5.1200	5.1200	5.1200	5.1200	-0.583%	1	363	-57.031%
2026-03-06	5.1500	5.1500	5.1500	5.1500	-2.830%	1	362	-57.282%
2026-02-27	5.3000	5.3000	5.3000	5.3000	-2.574%	1	361	-58.491%
2026-02-23	5.4400	5.4400	5.4400	5.4400	-4.056%	2	361	-59.559%
2026-02-19	5.6700	5.6700	5.6700	5.6700	+2.347%	1	359	-61.199%
2026-02-17	5.5400	5.5400	5.5400	5.5400	+0.727%	1	359	-60.289%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+6.383%	3	356	-60.000%
2026-02-11	5.0000	5.1700	5.0000	5.1700	+10.000%	13	356	-57.447%
2026-02-10	4.7000	4.7000	4.7000	4.7000	+1.075%	2	357	-53.191%
2026-02-09	4.6500	4.6500	4.6500	4.6500	-11.765%	1	359	-52.688%
2026-02-05	5.0000	5.2700	5.0000	5.2700	+7.551%	11	360	-58.254%
2026-02-04	4.9000	4.9000	4.8900	4.9000	+30.667%	17	360	-55.102%
2026-02-03	4.0000	4.0000	3.7500	3.7500	-4.822%	3	375	-41.333%
2026-02-02	3.9400	3.9400	3.9400	3.9400	+45.926%	1	372	-44.162%
2026-01-05	2.7800	2.7800	2.7000	2.7000	-14.286%	2	372	-18.519%
2026-01-02	3.1000	3.1500	3.1000	3.1500	+6.419%	11	372	-30.159%
2025-12-30	3.0000	3.0000	2.9100	2.9600	+2.778%	24	377	-25.676%
2025-12-26	2.9200	2.9200	2.8800	2.8800	-10.836%	2	383	-23.611%
2025-12-15	3.2300	3.2300	3.2300	3.2300	+4.194%	1	381	-31.889%
2025-12-11	3.1000	3.1000	3.1000	3.1000	+9.155%	5	380	-29.032%
2025-12-08	2.8400	2.8400	2.8400	2.8400	-8.387%	1	375	-22.535%
2025-12-03	3.1000	3.1000	3.1000	3.1000	-8.824%	10	376	-29.032%
2025-11-28	3.4000	3.4000	3.4000	3.4000	-2.017%	1	366	-35.294%
2025-11-26	3.4800	3.4800	3.4700	3.4700	-22.889%	2	366	-36.599%
2025-11-21	4.5000	4.5000	4.5000	4.5000	+18.421%	3	366	-51.111%
2025-11-19	3.8000	3.8000	3.8000	3.8000	+16.923%	1	363	-42.105%
2025-11-06	3.2500	3.2500	3.2500	3.2500	+3.175%	1	362	-32.308%
2025-11-04	3.1500	3.1500	3.1500	3.1500	+5.000%	2	361	-30.159%
2025-10-31	3.0000	3.0000	3.0000	3.0000	+7.527%	20	363	-26.667%
2025-10-27	2.8200	2.8200	2.7900	2.7900	-8.525%	7	346	-21.147%
2025-10-14	3.2000	3.2000	3.0500	3.0500	+1.667%	20	346	-27.869%
2025-10-10	2.8000	3.0000	2.8000	3.0000	+13.636%	26	358	-26.667%
2025-10-09	2.6400	2.6400	2.6400	2.6400	-0.377%	1	371	-16.667%
2025-10-08	2.6500	2.6500	2.6500	2.6500	+3.922%	2	370	-16.981%
2025-10-06	2.5500	2.5500	2.5500	2.5500	-3.042%	10	372	-13.725%
2025-10-03	2.6000	2.6300	2.6000	2.6300	-1.498%	11	382	-16.350%
2025-10-01	2.6500	2.6700	2.6500	2.6700	+2.692%	2	392	-17.603%
2025-09-30	2.5400	2.6500	2.5400	2.6000	-3.704%	3	390	-15.385%
2025-09-29	2.6600	2.7000	2.6600	2.7000	-6.574%	7	392	-18.519%
2025-09-24	2.8900	2.8900	2.8900	2.8900	+3.957%	2	395	-23.875%
2025-09-22	2.7800	2.7800	2.7800	2.7800	-1.767%	1	397	-20.863%
2025-09-19	2.8000	2.8800	2.8000	2.8300	-2.076%	33	397	-22.261%
2025-09-18	2.8400	2.8900	2.8400	2.8900	-3.667%	64	420	-23.875%
2025-09-17	3.0000	3.0000	3.0000	3.0000	+0.334%	5	369	-26.667%
2025-09-11	2.9900	2.9900	2.9900	2.9900	-6.563%	4	364	-26.421%
2025-09-10	3.0000	3.2000	3.0000	3.2000	+1.587%	4	360	-31.250%
2025-09-08	3.1200	3.1800	3.1200	3.1500	-16.887%	3	356	-30.159%
2025-09-05	3.9500	3.9500	3.7700	3.7900	+8.286%	11	357	-41.953%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-6.667%	1	357	-37.143%
2025-08-27	3.7500	3.7500	3.7500	3.7500	+2.740%	1	357	-41.333%
2025-08-19	3.2500	3.6500	3.2500	3.6500	+8.955%	42	356	-39.726%
2025-08-18	3.3500	3.3500	3.3500	3.3500	+1.515%	1	374	-34.328%
2025-08-15	3.3000	3.3000	3.3000	3.3000	-12.467%	5	375	-33.333%
2025-08-13	3.8000	3.8000	3.7500	3.7700	+10.882%	4	380	-41.645%
2025-08-12	3.4000	3.4000	3.4000	3.4000	+3.030%	1	381	-35.294%
2025-08-08	3.3000	3.3000	3.3000	3.3000	-2.941%	2	381	-33.333%
2025-08-07	3.4000	3.4000	3.4000	3.4000	-4.762%	3	381	-35.294%
2025-08-04	3.5700	3.5700	3.5700	3.5700	-7.752%	1	384	-38.375%
2025-08-01	4.0000	4.0000	3.8700	3.8700	+15.522%	22	383	-43.152%
2025-07-31	3.5500	3.5500	3.3500	3.3500	-8.219%	3	402	-34.328%
2025-07-29	3.6500	3.6500	3.6000	3.6500	+10.606%	5	402	-39.726%
2025-07-28	3.5500	3.5500	3.3000	3.3000	-9.091%	14	402	-33.333%
2025-07-24	3.6300	3.6300	3.6300	3.6300	-1.892%	1	402	-39.394%
2025-07-21	3.7000	3.7000	3.7000	3.7000	+1.370%	2	403	-40.541%
2025-07-18	2.9300	3.6500	2.9300	3.6500	-6.170%	106	403	-39.726%
2025-07-17	3.8500	3.8900	3.8000	3.8900	-5.122%	34	299	-43.445%
2025-07-16	4.0000	4.1000	4.0000	4.1000	-2.381%	21	299	-46.341%
2025-07-15	4.2000	4.2000	4.2000	4.2000	-1.176%	20	280	-47.619%
2025-07-14	4.2000	4.2500	4.2000	4.2500	-6.181%	11	280	-48.235%
2025-07-10	4.6000	4.6000	4.5300	4.5300	-6.598%	4	270	-51.435%
2025-07-09	4.8500	4.8500	4.8500	4.8500	0.000%	2	269	-54.639%
2025-07-07	5.1000	5.1000	4.8500	4.8500	-3.000%	2	269	-54.639%
2025-07-03	5.0000	5.0000	5.0000	5.0000	+5.263%	12	258	-56.000%
2025-07-02	5.1000	5.1000	4.7500	4.7500	-3.846%	4	258	-53.684%
2025-07-01	5.0000	5.2000	4.9400	4.9400	-4.078%	13	255	-55.466%
2025-06-30	4.5500	5.3000	4.5500	5.1500	-7.207%	13	258	-57.282%
2025-06-27	5.4500	5.5500	5.4500	5.5500	+0.362%	6	249	-60.360%
2025-06-26	5.5300	5.5300	5.5300	5.5300	-2.982%	10	247	-60.217%
2025-06-25	5.7000	5.7000	5.7000	5.7000	-2.230%	10	257	-61.404%
2025-06-24	5.4000	5.8300	5.4000	5.8300	-5.968%	26	257	-62.264%
2025-06-23	6.2000	6.2000	6.2000	6.2000	+3.161%	10	231	-64.516%
2025-06-20	6.1500	6.1500	5.8800	6.0100	-3.994%	12	221	-63.394%
2025-06-12	6.3400	6.3400	6.2600	6.2600	-1.417%	142	219	-64.856%
2025-06-11	6.4500	6.4500	6.3100	6.3500	-2.006%	28	99	-65.354%
2025-06-10	6.6000	6.6000	6.4500	6.4800	-0.766%	5	73	-66.049%
2025-06-09	6.6500	6.6500	6.5300	6.5300	+0.462%	10	71	-66.309%
2025-06-05	6.3500	6.5100	6.3000	6.5000	-2.695%	77	61	-66.154%
2025-06-04	6.6800	6.6800	6.6800	6.6800	-1.037%	5	40	-67.066%
2025-06-02	6.7500	6.7500	6.7500	6.7500	-4.930%	1	40	-67.407%
2025-05-29	7.1000	7.1000	7.1000	7.1000	-0.699%	20	39	-69.014%
2025-05-27	7.1500	7.1500	7.1500	7.1500	-3.378%	10	19	-69.231%
2025-05-23	7.5000	7.5000	7.4000	7.4000	+1.370%	12	3	-70.270%
2025-05-20	7.3000	7.3000	7.3000	7.3000	+12.308%	1	3	-69.863%
2025-05-16	6.5000	6.5000	6.5000	6.5000	-1.813%	2	2	-66.154%
2025-05-14	6.6200	6.6200	6.6200	6.6200	0.000%	1	1	-66.767%