Dark

HOOD20271217P45
HOOD Dec 17 2027 45.00 Put (HOOD271217P00045000)
option OPRA

EOD

Aug 20, 2026

4.150.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.8000	4.1500	3.8000	4.1500	0.000%	2	279	0.000%
2026-08-14	4.1500	4.1500	4.1500	4.1500	-3.488%	2	281	0.000%
2026-08-13	4.2000	4.3000	4.2000	4.3000	-14.343%	31	281	-3.488%
2026-08-07	5.0200	5.0200	5.0200	5.0200	-8.727%	1	312	-17.331%
2026-08-03	5.5000	5.5000	5.5000	5.5000	-2.655%	2	311	-24.545%
2026-07-30	5.6500	5.6500	5.6500	5.6500	-7.830%	2	313	-26.549%
2026-07-29	6.1300	6.1300	6.1300	6.1300	+2.167%	2	313	-32.300%
2026-07-28	6.0000	6.0000	6.0000	6.0000	+6.762%	2	313	-30.833%
2026-07-27	5.6200	5.6200	5.6200	5.6200	+11.287%	50	311	-26.157%
2026-07-21	5.0500	5.0500	5.0500	5.0500	+7.447%	1	261	-17.822%
2026-07-16	4.7000	4.7000	4.7000	4.7000	-12.963%	1	261	-11.702%
2026-07-08	5.4000	5.4000	5.4000	5.4000	+20.000%	1	260	-23.148%
2026-07-06	4.6200	4.8000	4.5000	4.5000	-11.765%	4	261	-7.778%
2026-06-23	5.1000	5.1000	5.1000	5.1000	-7.273%	1	261	-18.627%
2026-06-15	5.6000	5.6000	5.5000	5.5000	-18.879%	68	260	-24.545%
2026-06-11	6.7500	6.7800	6.7500	6.7800	-9.600%	2	314	-38.791%
2026-06-08	7.5000	7.5000	7.5000	7.5000	+20.000%	1	315	-44.667%
2026-06-01	6.7500	6.7500	6.2500	6.2500	+8.696%	3	316	-33.600%
2026-05-29	5.7500	5.7500	5.7500	5.7500	-13.273%	1	317	-27.826%
2026-05-28	6.6300	6.6300	6.6300	6.6300	-4.604%	1	318	-37.406%
2026-05-18	6.9500	6.9500	6.9500	6.9500	0.000%	1	318	-40.288%
2026-04-23	6.9000	6.9500	6.9000	6.9500	+11.200%	8	318	-40.288%
2026-04-20	6.9500	6.9500	6.2500	6.2500	-0.794%	2	318	-33.600%
2026-04-17	6.5000	6.5000	6.2500	6.3000	-23.171%	42	318	-34.127%
2026-04-09	8.2000	8.2000	8.2000	8.2000	-9.392%	3	290	-49.390%
2026-04-07	9.0500	9.0500	9.0500	9.0500	-8.954%	2	287	-54.144%
2026-03-30	9.9400	9.9400	9.9400	9.9400	+13.860%	1	285	-58.249%
2026-03-16	8.7300	8.7300	8.7300	8.7300	+0.925%	1	284	-52.463%
2026-03-12	8.6500	8.6500	8.6500	8.6500	+12.192%	21	285	-52.023%
2026-03-04	7.7300	8.0500	7.7100	7.7100	-11.785%	3	299	-46.174%
2026-02-27	8.7800	8.7900	8.7400	8.7400	-2.889%	4	298	-52.517%
2026-02-18	9.0000	9.0000	9.0000	9.0000	-0.662%	1	297	-53.889%
2026-02-13	9.0600	9.0600	9.0600	9.0600	+5.965%	10	286	-54.194%
2026-02-11	8.3000	8.5500	8.3000	8.5500	+14.000%	3	286	-51.462%
2026-02-10	7.5000	7.5000	7.5000	7.5000	+2.041%	1	285	-44.667%
2026-02-09	7.3100	7.3500	7.3100	7.3500	-21.474%	2	285	-43.537%
2026-02-05	9.1000	9.3600	9.1000	9.3600	+13.043%	11	283	-55.662%
2026-02-04	7.9000	8.2800	7.9000	8.2800	+23.582%	5	292	-49.879%
2026-02-02	6.1600	6.7000	6.1300	6.7000	+26.415%	25	290	-38.060%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-3.108%	40	280	-21.698%
2026-01-29	5.4700	5.4700	5.4700	5.4700	+7.255%	1	280	-24.132%
2026-01-28	5.0000	5.1000	5.0000	5.1000	-2.857%	120	280	-18.627%
2026-01-20	5.2500	5.2500	5.2500	5.2500	+14.130%	1	299	-20.952%
2026-01-13	4.6000	4.6000	4.6000	4.6000	-10.156%	1	299	-9.783%
2025-12-29	5.1200	5.1200	5.1200	5.1200	-0.389%	1	300	-18.945%
2025-12-24	5.1400	5.1400	5.1400	5.1400	-20.923%	1	299	-19.261%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-7.143%	3	299	-36.154%
2025-11-21	7.1000	7.1000	7.0000	7.0000	-1.269%	42	299	-40.714%
2025-11-20	6.9100	7.0900	6.9100	7.0900	+11.654%	17	272	-41.467%
2025-11-17	6.3500	6.3500	6.3500	6.3500	+6.723%	1	272	-34.646%
2025-11-14	5.9500	5.9500	5.9500	5.9500	-0.168%	5	272	-30.252%
2025-11-13	5.9500	5.9600	5.9500	5.9600	+14.615%	54	277	-30.369%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+7.884%	2	239	-20.192%
2025-11-05	4.8200	4.8200	4.8200	4.8200	-6.408%	1	241	-13.900%
2025-11-04	5.1000	5.1500	5.0800	5.1500	+7.292%	3	241	-19.417%
2025-10-31	4.6500	4.8000	4.6500	4.8000	-0.415%	2	242	-13.542%
2025-10-30	4.6500	4.8200	4.6500	4.8200	+0.626%	2	242	-13.900%
2025-10-29	4.6800	4.7900	4.6800	4.7900	+1.915%	2	242	-13.361%
2025-10-27	4.7000	4.7000	4.7000	4.7000	-18.966%	1	243	-11.702%
2025-10-22	5.5500	5.8000	5.5500	5.8000	+19.588%	9	243	-28.448%
2025-10-13	4.9100	4.9100	4.8500	4.8500	+10.227%	2	235	-14.433%
2025-10-07	4.4000	4.4000	4.3500	4.4000	+2.326%	12	228	-5.682%
2025-10-06	4.2400	4.3000	4.2000	4.3000	0.000%	6	228	-3.488%
2025-10-03	4.3000	4.3000	4.3000	4.3000	-2.273%	11	230	-3.488%
2025-10-02	4.4000	4.4000	4.4000	4.4000	0.000%	1	230	-5.682%
2025-10-01	4.4000	4.4000	4.4000	4.4000	+2.326%	11	229	-5.682%
2025-09-30	4.3000	4.3000	4.3000	4.3000	-1.149%	5	228	-3.488%
2025-09-29	4.5000	4.5400	4.3500	4.3500	-12.121%	7	233	-4.598%
2025-09-26	4.9500	4.9500	4.9500	4.9500	+1.020%	2	234	-16.162%
2025-09-25	4.9000	4.9000	4.9000	4.9000	+4.255%	1	233	-15.306%
2025-09-24	4.7000	4.7000	4.7000	4.7000	+2.174%	4	232	-11.702%
2025-09-23	4.6000	4.6000	4.6000	4.6000	+1.099%	2	236	-9.783%
2025-09-22	4.6500	4.6500	4.5500	4.5500	-4.211%	18	236	-8.791%
2025-09-19	4.7500	4.7500	4.7500	4.7500	-3.061%	5	220	-12.632%
2025-09-18	4.9000	4.9000	4.9000	4.9000	-2.970%	7	220	-15.306%
2025-09-17	5.0500	5.0500	5.0500	5.0500	-1.942%	1	222	-17.822%
2025-09-16	5.1500	5.1500	5.1500	5.1500	+0.980%	10	222	-19.417%
2025-09-11	5.1000	5.1000	5.1000	5.1000	-0.971%	5	212	-18.627%
2025-09-10	5.1500	5.1500	5.1500	5.1500	-4.630%	2	207	-19.417%
2025-09-09	5.4000	5.4000	5.4000	5.4000	+1.887%	1	207	-23.148%
2025-09-08	5.9800	5.9800	5.3000	5.3000	-13.821%	4	206	-21.698%
2025-09-05	6.5000	6.6000	6.0000	6.1500	-1.284%	9	206	-32.520%
2025-09-02	6.2300	6.2300	6.2300	6.2300	-2.504%	1	204	-33.387%
2025-08-27	6.1000	6.3900	6.1000	6.3900	+6.500%	35	203	-35.055%
2025-08-26	6.1500	6.1500	6.0000	6.0000	+0.671%	2	191	-30.833%
2025-08-22	5.9600	5.9600	5.9600	5.9600	-3.871%	1	190	-30.369%
2025-08-21	6.2000	6.2000	6.2000	6.2000	0.000%	1	189	-33.065%
2025-08-20	6.5000	6.5000	6.2000	6.2000	+11.712%	4	188	-33.065%
2025-08-11	5.5500	5.5500	5.5500	5.5500	-0.893%	4	187	-25.225%
2025-08-08	5.6000	5.6000	5.6000	5.6000	-7.438%	1	183	-25.893%
2025-08-06	6.2000	6.2000	5.9500	6.0500	0.000%	68	182	-31.405%
2025-08-05	6.0500	6.1000	6.0500	6.0500	+1.340%	60	115	-31.405%
2025-08-04	5.8700	5.9700	5.8700	5.9700	+2.051%	2	70	-30.486%
2025-07-30	5.8500	5.8500	5.8500	5.8500	-4.878%	10	69	-29.060%
2025-07-29	5.9200	6.3200	5.9200	6.1500	-4.651%	15	59	-32.520%
2025-07-23	6.4500	6.4500	6.4500	6.4500	-1.527%	3	49	-35.659%
2025-07-22	5.8900	6.8500	5.8900	6.5500	+5.305%	5	49	-36.641%
2025-07-21	6.2200	6.2200	6.2200	6.2200	+1.138%	4	50	-33.280%
2025-07-18	6.0000	6.1500	5.9700	6.1500	-4.206%	22	50	-32.520%
2025-07-17	6.4200	6.4200	6.4200	6.4200	-4.179%	4	40	-35.358%
2025-07-16	6.8000	6.8500	6.6000	6.7000	-3.597%	5	44	-38.060%
2025-07-15	7.0500	7.0500	6.9500	6.9500	-6.081%	4	47	-40.288%
2025-07-10	7.5900	7.5900	6.9000	7.4000	-5.128%	9	43	-43.919%
2025-07-09	7.9000	7.9000	7.8000	7.8000	-3.106%	5	35	-46.795%
2025-07-08	7.8000	8.1000	7.6200	8.0500	+0.625%	11	36	-48.447%
2025-07-07	7.9000	8.0000	7.9000	8.0000	-5.882%	2	27	-48.125%
2025-07-03	8.5000	8.5000	8.5000	8.5000	+6.250%	1	27	-51.176%
2025-07-02	8.0000	8.0000	8.0000	8.0000	-2.439%	1	27	-48.125%
2025-07-01	6.1500	8.2000	6.1500	8.2000	+5.128%	5	26	-49.390%
2025-06-30	8.6300	8.6300	7.8000	7.8000	-14.191%	8	23	-46.795%
2025-06-27	9.0000	9.0900	9.0000	9.0900	+1.000%	2	21	-54.345%
2025-06-25	9.0000	9.0000	9.0000	9.0000	-8.629%	2	19	-53.889%
2025-06-23	9.8500	9.8500	9.8500	9.8500	+1.546%	1	17	-57.868%
2025-06-20	9.8000	9.8000	9.7000	9.7000	-0.513%	4	17	-57.216%
2025-06-18	9.7500	9.7500	9.7500	9.7500	-2.500%	1	20	-57.436%
2025-06-17	10.0000	10.0000	10.0000	10.0000	-0.498%	2	20	-58.500%
2025-06-16	10.0500	10.0500	10.0500	10.0500	-1.951%	2	18	-58.706%
2025-06-13	10.2500	10.2500	10.2500	10.2500	+0.985%	4	20	-59.512%
2025-06-12	10.0700	10.1500	10.0700	10.1500	-1.361%	3	18	-59.113%
2025-06-10	10.2900	10.2900	10.2900	10.2900	-3.198%	2	17	-59.670%
2025-06-09	10.5000	10.6300	10.5000	10.6300	+1.722%	2	15	-60.960%
2025-06-05	10.1000	10.5000	10.1000	10.4500	-2.791%	3	14	-60.287%
2025-06-03	10.6000	10.8700	10.6000	10.7500	-3.760%	5	14	-61.395%
2025-06-02	11.1700	11.1700	11.1700	11.1700	+0.540%	3	14	-62.847%
2025-05-30	11.3200	11.3200	11.1100	11.1100	+12.222%	4	17	-62.646%
2025-05-27	9.9000	9.9000	9.9000	9.9000	-13.988%	2	15	-58.081%
2025-05-22	11.5100	11.5100	11.5100	11.5100	+0.174%	1	13	-63.944%
2025-05-19	11.0000	11.4900	11.0000	11.4900	-2.627%	4	12	-63.882%
2025-05-16	11.6500	11.8000	11.6500	11.8000	+4.889%	4	8	-64.831%
2025-05-15	11.2500	11.2500	11.2500	11.2500	-2.174%	2	6	-63.111%
2025-05-14	11.4900	11.5000	11.4900	11.5000	-2.542%	3	4	-63.913%
2025-05-13	11.8000	11.8000	11.8000	11.8000	0.000%	1	1	-64.831%