Dark

HOOD20271217P40
HOOD Dec 17 2027 40.00 Put (HOOD271217P00040000)
option OPRA

EOD

Aug 19, 2026

2.97-4.808%(-0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.9700	2.9700	2.9700	2.9700	-4.808%	9	467	0.000%
2026-08-17	3.1200	3.1200	3.1200	3.1200	-0.952%	1	467	-4.808%
2026-08-13	3.2000	3.2000	3.1500	3.1500	-7.353%	13	466	-5.714%
2026-08-12	3.4000	3.4000	3.4000	3.4000	-22.727%	10	458	-12.647%
2026-07-31	4.4000	4.4000	4.4000	4.4000	+5.263%	1	458	-32.500%
2026-07-23	4.2500	4.2500	4.1800	4.1800	+11.467%	6	458	-28.947%
2026-07-13	3.7500	3.7500	3.7500	3.7500	-8.981%	3	457	-20.800%
2026-07-01	4.1200	4.1200	4.1200	4.1200	-1.905%	2	460	-27.913%
2026-06-29	4.2000	4.2000	4.2000	4.2000	+9.091%	10	460	-29.286%
2026-06-23	3.8500	3.8500	3.8500	3.8500	+2.122%	10	470	-22.857%
2026-06-22	3.6000	3.7700	3.6000	3.7700	-1.309%	16	465	-21.220%
2026-06-17	3.7500	3.8200	3.7500	3.8200	-9.264%	13	467	-22.251%
2026-06-16	4.2100	4.2100	4.2100	4.2100	-2.093%	10	467	-29.454%
2026-06-15	4.5500	4.5500	4.2500	4.3000	-18.406%	18	467	-30.930%
2026-06-11	5.2000	5.2700	5.2000	5.2700	-2.226%	2	476	-43.643%
2026-06-09	5.3900	5.3900	5.3900	5.3900	-2.883%	42	475	-44.898%
2026-06-05	5.5500	5.5500	5.5500	5.5500	+9.901%	1	475	-46.486%
2026-06-04	5.0500	5.0500	5.0500	5.0500	+13.483%	1	474	-41.188%
2026-05-29	4.4500	4.4500	4.4500	4.4500	-20.394%	2	473	-33.258%
2026-05-22	5.5900	5.5900	5.5900	5.5900	-1.930%	1	471	-46.869%
2026-05-15	5.7000	5.7000	5.7000	5.7000	+4.587%	5	471	-47.895%
2026-05-12	5.4500	5.4500	5.4500	5.4500	+10.101%	5	471	-45.505%
2026-04-20	4.9500	4.9500	4.9500	4.9500	-7.129%	5	471	-40.000%
2026-04-16	5.5000	5.5000	5.3300	5.3300	-1.296%	7	468	-44.278%
2026-04-15	5.4000	5.4000	5.4000	5.4000	-10.000%	1	465	-45.000%
2026-04-14	6.1100	6.1100	6.0000	6.0000	-14.286%	10	465	-50.500%
2026-04-10	7.0000	7.0000	7.0000	7.0000	+7.198%	1	466	-57.571%
2026-04-08	6.5200	6.5300	6.4900	6.5300	-10.548%	81	465	-54.518%
2026-03-31	7.3000	7.3000	7.3000	7.3000	-9.653%	1	465	-59.315%
2026-03-30	8.0800	8.0800	8.0800	8.0800	+7.020%	2	464	-63.243%
2026-03-27	7.3400	7.5500	7.3400	7.5500	+6.338%	11	465	-60.662%
2026-03-26	7.0000	7.1000	7.0000	7.1000	+8.397%	21	465	-58.169%
2026-03-11	6.5500	6.5500	6.5500	6.5500	+1.550%	1	465	-54.656%
2026-03-10	6.4500	6.4500	6.4500	6.4500	-1.976%	1	465	-53.953%
2026-03-04	6.5500	6.5800	6.5500	6.5800	-5.051%	3	464	-54.863%
2026-03-03	6.8500	6.9300	6.8500	6.9300	+8.281%	30	465	-57.143%
2026-02-27	6.8000	6.8000	6.4000	6.4000	-3.469%	2	465	-53.594%
2026-02-26	6.6300	6.6300	6.6300	6.6300	-2.212%	10	464	-55.204%
2026-02-11	6.7400	6.7800	6.7400	6.7800	+24.862%	4	464	-56.195%
2026-02-10	5.4300	5.4300	5.4300	5.4300	-5.565%	1	459	-45.304%
2026-02-09	5.6500	5.7500	5.6500	5.7500	-11.945%	2	458	-48.348%
2026-02-06	6.5500	6.5900	6.5300	6.5300	-15.195%	7	460	-54.518%
2026-02-05	6.4000	7.7000	6.4000	7.7000	+17.917%	115	453	-61.429%
2026-02-04	6.1500	6.5300	6.1500	6.5300	+31.919%	6	390	-54.518%
2026-02-02	5.1000	5.2000	4.9500	4.9500	+15.116%	14	385	-40.000%
2026-01-29	4.3000	4.3000	4.3000	4.3000	+9.415%	5	385	-30.930%
2026-01-28	3.9300	3.9300	3.9300	3.9300	+0.255%	50	384	-24.427%
2026-01-23	3.9000	3.9200	3.9000	3.9200	-0.759%	6	384	-24.235%
2026-01-22	3.9500	3.9500	3.9500	3.9500	-3.659%	4	383	-24.810%
2026-01-20	4.1000	4.1000	4.1000	4.1000	+3.015%	1	379	-27.561%
2026-01-16	4.1000	4.1000	3.9800	3.9800	+7.859%	12	369	-25.377%
2026-01-05	3.7500	3.7500	3.6900	3.6900	-4.156%	30	368	-19.512%
2025-12-24	3.6500	3.8500	3.6500	3.8500	-1.786%	2	368	-22.857%
2025-12-19	3.9200	3.9200	3.9200	3.9200	-6.667%	1	368	-24.235%
2025-12-18	4.2000	4.2000	4.2000	4.2000	-0.238%	1	368	-29.286%
2025-12-16	4.2100	4.2100	4.2100	4.2100	-4.100%	1	368	-29.454%
2025-12-15	4.3900	4.3900	4.3900	4.3900	+4.524%	1	367	-32.346%
2025-12-05	4.2000	4.2000	4.2000	4.2000	+4.738%	1	366	-29.286%
2025-12-03	4.0000	4.0100	4.0000	4.0100	-9.276%	10	366	-25.935%
2025-11-28	4.4200	4.4200	4.4200	4.4200	-24.444%	1	366	-32.805%
2025-11-21	5.7300	5.8500	5.7300	5.8500	+8.333%	11	367	-49.231%
2025-11-20	5.1800	5.4000	5.1800	5.4000	+7.784%	6	368	-45.000%
2025-11-18	5.0100	5.0100	5.0100	5.0100	+1.623%	10	371	-40.719%
2025-11-17	4.8500	4.9300	4.8400	4.9300	+18.795%	12	371	-39.757%
2025-11-12	4.1500	4.1500	4.1500	4.1500	0.000%	7	382	-28.434%
2025-11-10	4.1500	4.1500	4.1500	4.1500	-5.682%	5	389	-28.434%
2025-11-07	4.6200	4.6200	4.4000	4.4000	+2.326%	11	394	-32.500%
2025-11-06	4.3000	4.3000	4.3000	4.3000	+10.256%	6	396	-30.930%
2025-11-05	3.9000	3.9000	3.9000	3.9000	-3.704%	2	392	-23.846%
2025-11-04	4.0500	4.0500	4.0500	4.0500	+12.500%	2	392	-26.667%
2025-10-31	3.6000	3.6000	3.6000	3.6000	-2.703%	2	394	-17.500%
2025-10-29	3.6900	3.8100	3.6900	3.7000	0.000%	3	394	-19.730%
2025-10-28	3.7000	3.7000	3.7000	3.7000	+1.370%	1	394	-19.730%
2025-10-27	3.6500	3.6500	3.6500	3.6500	-9.204%	3	394	-18.630%
2025-10-23	4.0200	4.0200	4.0200	4.0200	-10.667%	34	394	-26.119%
2025-10-22	4.4000	4.5000	4.4000	4.5000	+20.000%	2	428	-34.000%
2025-10-20	3.7500	3.7500	3.7500	3.7500	-6.250%	3	427	-20.800%
2025-10-14	4.2000	4.2000	4.0000	4.0000	+3.896%	3	424	-25.750%
2025-10-10	3.4000	3.8500	3.3900	3.8500	+11.594%	9	424	-22.857%
2025-10-09	3.4500	3.4500	3.4500	3.4500	+1.471%	3	418	-13.913%
2025-10-08	3.4000	3.4000	3.4000	3.4000	-1.449%	2	418	-12.647%
2025-10-07	3.4500	3.4500	3.4500	3.4500	+3.916%	1	415	-13.913%
2025-10-03	3.3500	3.3800	3.3200	3.3200	-6.479%	25	415	-10.542%
2025-10-02	3.5500	3.5500	3.5500	3.5500	+1.429%	1	405	-16.338%
2025-10-01	3.5000	3.5000	3.4900	3.5000	+2.339%	21	406	-15.143%
2025-09-30	3.5000	3.5000	3.4200	3.4200	-3.662%	5	385	-13.158%
2025-09-29	3.5500	3.5500	3.5500	3.5500	-5.836%	3	382	-16.338%
2025-09-26	3.7700	3.7700	3.7700	3.7700	-2.078%	1	379	-21.220%
2025-09-25	3.8000	3.8500	3.8000	3.8500	+4.054%	2	378	-22.857%
2025-09-24	3.7000	3.7000	3.7000	3.7000	+1.370%	1	377	-19.730%
2025-09-22	3.6300	3.6500	3.6300	3.6500	+0.275%	2	378	-18.630%
2025-09-19	3.7200	3.7200	3.6400	3.6400	-2.933%	33	379	-18.407%
2025-09-18	3.7300	3.7900	3.6500	3.7500	-4.822%	60	366	-20.800%
2025-09-17	3.9400	3.9400	3.9400	3.9400	-4.600%	1	407	-24.619%
2025-09-16	4.1000	4.1300	4.1000	4.1300	-0.482%	5	406	-28.087%
2025-09-15	4.1500	4.1500	4.1500	4.1500	+1.220%	1	403	-28.434%
2025-09-12	4.0300	4.1000	4.0300	4.1000	+5.128%	5	402	-27.561%
2025-09-11	4.0100	4.0500	3.9000	3.9000	-7.801%	125	403	-23.846%
2025-09-10	4.0500	4.2300	4.0000	4.2300	-0.471%	22	381	-29.787%
2025-09-09	4.1900	4.3500	4.1900	4.2500	+1.190%	3	367	-30.118%
2025-09-08	4.3400	4.3400	4.1000	4.2000	-15.323%	45	366	-29.286%
2025-09-05	4.5500	5.2000	4.5500	4.9600	+3.333%	13	374	-40.121%
2025-09-04	4.8000	4.8000	4.8000	4.8000	0.000%	1	376	-38.125%
2025-09-03	4.8200	4.8200	4.8000	4.8000	-4.000%	4	376	-38.125%
2025-09-02	4.9500	5.0000	4.9500	5.0000	+2.041%	31	375	-40.600%
2025-08-29	4.9000	4.9000	4.9000	4.9000	-2.000%	1	343	-39.388%
2025-08-27	4.8000	5.0000	4.8000	5.0000	+5.708%	2	343	-40.600%
2025-08-26	4.7300	4.7300	4.7300	4.7300	+0.638%	1	341	-37.209%
2025-08-25	4.7000	4.7000	4.7000	4.7000	+1.075%	1	341	-36.809%
2025-08-22	4.7500	4.7500	4.6500	4.6500	-11.429%	2	340	-36.129%
2025-08-20	5.0000	5.2500	5.0000	5.2500	+8.471%	3	338	-43.429%
2025-08-19	4.7500	4.8400	4.7500	4.8400	+5.217%	2	337	-38.636%
2025-08-18	4.6000	4.6000	4.6000	4.6000	+5.747%	1	335	-35.435%
2025-08-15	4.5000	4.5000	4.3500	4.3500	-7.447%	3	334	-31.724%
2025-08-14	4.7000	4.7000	4.7000	4.7000	-6.000%	5	332	-36.809%
2025-08-13	5.0000	5.0000	5.0000	5.0000	+14.943%	6	327	-40.600%
2025-08-11	4.3500	4.3500	4.3500	4.3500	-2.247%	1	327	-31.724%
2025-08-07	4.4500	4.4500	4.4500	4.4500	-5.319%	2	326	-33.258%
2025-08-06	4.8500	4.8500	4.7000	4.7000	-1.053%	70	326	-36.809%
2025-08-05	4.7500	4.8000	4.7500	4.7500	+1.064%	70	258	-37.474%
2025-08-04	4.9000	4.9000	4.7000	4.7000	0.000%	2	238	-36.809%
2025-08-01	5.1000	5.1800	4.7000	4.7000	-2.083%	6	239	-36.809%
2025-07-31	4.5000	4.8000	4.5000	4.8000	+4.348%	2	233	-38.125%
2025-07-30	4.6100	4.6100	4.5500	4.6000	-4.167%	5	232	-35.435%
2025-07-29	4.7500	4.8000	4.7500	4.8000	+2.128%	6	231	-38.125%
2025-07-28	4.6500	4.7000	4.5000	4.7000	-1.261%	6	225	-36.809%
2025-07-25	4.7600	4.7600	4.7600	4.7600	-2.058%	3	231	-37.605%
2025-07-24	4.8600	4.8600	4.8600	4.8600	-2.410%	1	231	-38.889%
2025-07-23	5.0500	5.0500	4.9800	4.9800	-4.231%	2	230	-40.361%
2025-07-22	5.1300	5.2000	5.1300	5.2000	+7.216%	4	230	-42.885%
2025-07-21	4.8500	4.8500	4.8500	4.8500	0.000%	1	226	-38.763%
2025-07-18	4.7800	4.8500	4.2000	4.8500	-3.000%	10	225	-38.763%
2025-07-17	5.0000	5.1000	5.0000	5.0000	-1.961%	5	219	-40.600%
2025-07-16	5.3500	5.4000	5.1000	5.1000	-3.592%	15	221	-41.765%
2025-07-15	5.3500	5.4500	5.2900	5.2900	-3.818%	23	231	-43.856%
2025-07-14	5.5300	5.5300	5.4400	5.5000	-5.172%	19	228	-46.000%
2025-07-11	5.4000	5.8000	5.4000	5.8000	+0.520%	6	218	-48.793%
2025-07-10	6.0500	6.0500	5.7700	5.7700	-6.179%	5	214	-48.527%
2025-07-09	6.2700	6.2700	6.1500	6.1500	-1.757%	11	213	-51.707%
2025-07-08	6.2500	6.6700	5.9600	6.2600	-0.635%	18	222	-52.556%
2025-07-03	6.4700	6.4700	6.0700	6.3000	-0.787%	5	207	-52.857%
2025-07-02	6.5000	6.5000	6.1500	6.3500	-3.201%	8	207	-53.228%
2025-07-01	6.5000	6.7500	6.5000	6.5600	-0.304%	24	204	-54.726%
2025-06-30	7.0000	7.0000	6.5000	6.5800	-11.440%	53	181	-54.863%
2025-06-27	7.3000	7.4300	7.2500	7.4300	+2.483%	16	131	-60.027%
2025-06-26	7.1000	7.3000	7.1000	7.2500	-1.091%	71	141	-59.034%
2025-06-24	7.0900	7.4000	7.0900	7.3300	-8.375%	4	147	-59.482%
2025-06-23	8.0000	8.0000	8.0000	8.0000	+3.896%	10	148	-62.875%
2025-06-20	7.6000	7.7000	7.6000	7.7000	+0.654%	6	138	-61.429%
2025-06-18	8.0000	8.0000	7.6500	7.6500	-4.969%	11	144	-61.176%
2025-06-17	8.0500	8.0500	8.0500	8.0500	-1.829%	15	144	-63.106%
2025-06-16	8.2000	8.2000	8.2000	8.2000	-1.796%	8	144	-63.780%
2025-06-13	8.1300	8.3500	8.1300	8.3500	+5.031%	20	146	-64.431%
2025-06-11	8.0500	8.2500	7.9500	7.9500	-4.790%	8	138	-62.642%
2025-06-10	8.2500	8.4500	7.6000	8.3500	+1.829%	15	134	-64.431%
2025-06-09	8.8300	8.8300	8.2000	8.2000	+0.613%	31	131	-63.780%
2025-06-06	8.1000	8.3000	7.4700	8.1500	-0.123%	56	109	-63.558%
2025-06-05	8.1600	8.1600	8.1600	8.1600	-2.857%	1	93	-63.603%
2025-06-04	8.4000	8.6500	8.4000	8.4000	-1.176%	13	94	-64.643%
2025-06-03	8.5200	8.5200	8.5000	8.5000	-2.857%	6	85	-65.059%
2025-06-02	9.0000	9.0000	8.7500	8.7500	-7.113%	2	91	-66.057%
2025-05-30	9.4200	9.4200	9.4200	9.4200	+3.516%	2	91	-68.471%
2025-05-29	9.1000	9.1000	9.1000	9.1000	0.000%	1	91	-67.363%
2025-05-28	9.2000	9.3000	9.1000	9.1000	-5.307%	17	90	-67.363%
2025-05-23	9.5300	9.6100	9.5300	9.6100	+2.343%	4	73	-69.095%
2025-05-21	9.5000	9.5000	9.3900	9.3900	+0.968%	2	73	-68.371%
2025-05-20	9.1000	9.3000	9.1000	9.3000	+1.087%	5	71	-68.065%
2025-05-19	9.6000	9.6000	9.0100	9.2000	-3.158%	54	66	-67.717%
2025-05-15	9.5000	9.5000	9.5000	9.5000	-0.524%	3	12	-68.737%
2025-05-14	9.5500	9.5500	9.5500	9.5500	+1.273%	1	9	-68.901%
2025-05-13	9.4300	9.4300	9.4300	9.4300	0.000%	8	8	-68.505%