Dark

HOOD20271217P55
HOOD Dec 17 2027 55.00 Put (HOOD271217P00055000)
option OPRA

EOD

Aug 20, 2026

7.00+2.190%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.0000	7.0000	7.0000	7.0000	+2.190%	1	613	0.000%
2026-08-14	6.8000	6.8500	6.7500	6.8500	-11.613%	23	614	+2.190%
2026-08-11	7.7500	7.7500	7.6900	7.7500	0.000%	50	594	-9.677%
2026-08-10	7.7500	7.7500	7.7500	7.7500	-9.251%	1	554	-9.677%
2026-08-06	8.5400	8.5400	8.5400	8.5400	+1.909%	2	554	-18.033%
2026-08-05	8.4700	8.4700	8.3800	8.3800	-0.828%	3	553	-16.468%
2026-08-04	8.5300	8.5300	8.4500	8.4500	-3.207%	2	550	-17.160%
2026-08-03	9.1300	9.1300	8.7300	8.7300	-10.000%	4	548	-19.817%
2026-07-31	9.1700	9.7000	9.1700	9.7000	+6.011%	5	548	-27.835%
2026-07-30	9.2400	9.2400	9.1500	9.1500	-2.348%	2	545	-23.497%
2026-07-29	9.3700	9.3700	9.3700	9.3700	+5.876%	15	546	-25.293%
2026-07-27	7.2000	8.8500	7.2000	8.8500	-0.450%	3	561	-20.904%
2026-07-24	8.5600	8.8900	8.5600	8.8900	+11.125%	2	561	-21.260%
2026-07-21	8.0000	8.0000	8.0000	8.0000	-4.762%	1	559	-12.500%
2026-07-17	8.0000	8.4000	8.0000	8.4000	+9.233%	2	559	-16.667%
2026-07-16	7.6900	7.6900	7.6900	7.6900	+9.857%	1	558	-8.973%
2026-07-15	7.0000	7.0000	7.0000	7.0000	-7.285%	2	557	0.000%
2026-07-13	7.5800	7.5800	7.5500	7.5500	+7.703%	7	559	-7.285%
2026-07-10	7.0100	7.0100	7.0100	7.0100	+0.143%	2	554	-0.143%
2026-07-02	7.0000	7.0000	7.0000	7.0000	-15.966%	1	555	0.000%
2026-06-29	8.3300	8.3300	8.3300	8.3300	-5.448%	1	555	-15.966%
2026-06-25	8.3400	9.5500	7.7500	8.8100	+3.162%	30	556	-20.545%
2026-06-24	8.5700	8.5700	8.3900	8.5400	+6.750%	16	581	-18.033%
2026-06-23	8.0000	8.0000	8.0000	8.0000	0.000%	1	565	-12.500%
2026-06-22	8.0000	8.0000	8.0000	8.0000	+0.883%	1	566	-12.500%
2026-06-17	7.9100	7.9300	7.6100	7.9300	-9.371%	25	552	-11.728%
2026-06-15	9.0000	9.0000	8.7500	8.7500	-9.138%	3	552	-20.000%
2026-06-12	9.9500	9.9500	9.6200	9.6300	-1.735%	3	554	-27.310%
2026-06-11	10.2000	10.2000	9.8000	9.8000	-12.889%	2	555	-28.571%
2026-06-05	11.0000	11.2500	11.0000	11.2500	+8.173%	15	554	-37.778%
2026-06-04	10.4000	10.4000	10.4000	10.4000	+12.432%	1	546	-32.692%
2026-05-29	9.7500	9.7500	9.2500	9.2500	-13.953%	15	547	-24.324%
2026-05-28	10.7500	10.7500	10.7500	10.7500	-3.587%	15	538	-34.884%
2026-05-26	11.1500	11.1500	11.1500	11.1500	+0.450%	1	539	-37.220%
2026-05-20	11.1300	11.1300	11.0000	11.1000	-0.627%	3	538	-36.937%
2026-05-19	11.1800	11.1800	11.1700	11.1700	+6.381%	15	524	-37.332%
2026-05-14	10.5000	10.5000	10.5000	10.5000	-4.545%	2	524	-33.333%
2026-05-12	11.0000	11.0000	11.0000	11.0000	-3.509%	2	526	-36.364%
2026-05-11	11.7000	11.7000	11.4000	11.4000	-0.524%	3	526	-38.596%
2026-05-06	11.2500	11.4600	11.2500	11.4600	+8.626%	5	528	-38.918%
2026-05-05	10.5500	10.5500	10.5500	10.5500	-6.139%	3	533	-33.649%
2026-05-04	11.2400	11.2400	11.2400	11.2400	-8.245%	1	530	-37.722%
2026-04-29	12.2500	12.2500	12.2500	12.2500	+14.272%	10	530	-42.857%
2026-04-28	10.6800	10.7200	10.6800	10.7200	+11.088%	4	520	-34.701%
2026-04-20	9.6500	9.6500	9.6500	9.6500	+0.521%	1	516	-27.461%
2026-04-17	9.9000	9.9000	9.6000	9.6000	-11.111%	22	517	-27.083%
2026-04-16	10.8000	10.8000	10.8000	10.8000	+1.313%	3	496	-35.185%
2026-04-15	10.6600	10.6600	10.6600	10.6600	-19.242%	1	499	-34.334%
2026-04-13	13.1000	13.2000	13.1000	13.2000	+0.076%	10	498	-46.970%
2026-04-09	13.1900	13.1900	13.1900	13.1900	+9.008%	25	499	-46.929%
2026-04-08	12.1000	12.1000	12.1000	12.1000	-14.909%	3	520	-42.149%
2026-04-02	14.0700	14.2200	14.0700	14.2200	-2.935%	3	519	-50.774%
2026-03-30	14.6500	14.6500	14.6500	14.6500	+3.387%	2	519	-52.218%
2026-03-27	14.3500	14.3500	14.1700	14.1700	+7.267%	9	517	-50.600%
2026-03-24	13.4800	13.4800	13.2100	13.2100	+2.802%	31	510	-47.010%
2026-03-16	12.2900	12.8500	12.2900	12.8500	+2.065%	4	510	-45.525%
2026-03-12	12.5900	12.5900	12.5900	12.5900	+1.532%	1	512	-44.400%
2026-03-02	12.2500	12.4000	12.2500	12.4000	-5.488%	2	513	-43.548%
2026-02-27	13.1200	13.1200	13.1200	13.1200	+6.235%	1	513	-46.646%
2026-02-25	12.3500	12.3500	12.3500	12.3500	-11.660%	1	511	-43.320%
2026-02-23	13.6900	13.9800	13.6500	13.9800	+4.018%	4	511	-49.928%
2026-02-19	13.4400	13.4400	13.4400	13.4400	-1.683%	3	512	-47.917%
2026-02-17	13.5900	13.7500	13.5900	13.6700	+0.589%	44	512	-48.793%
2026-02-13	13.6900	13.6900	13.5900	13.5900	-4.632%	35	492	-48.492%
2026-02-12	13.1900	14.3700	13.1900	14.2500	+17.188%	24	492	-50.877%
2026-02-06	12.6000	12.6000	12.1600	12.1600	-8.365%	2	490	-42.434%
2026-02-05	12.3500	13.4300	12.3500	13.2700	+6.160%	16	490	-47.249%
2026-02-04	12.0000	12.5000	12.0000	12.5000	+19.048%	12	479	-44.000%
2026-02-02	10.0500	10.5000	10.0500	10.5000	+23.529%	11	481	-33.333%
2026-01-29	8.5000	8.5000	8.5000	8.5000	+6.250%	25	481	-17.647%
2026-01-28	8.0000	8.0000	8.0000	8.0000	+4.575%	27	481	-12.500%
2026-01-26	7.6500	7.6500	7.6500	7.6500	-5.556%	37	508	-8.497%
2026-01-21	8.1000	8.1000	8.1000	8.1000	+3.185%	17	508	-13.580%
2026-01-16	7.9400	8.2200	7.8500	7.8500	+6.948%	5	509	-10.828%
2026-01-06	7.3400	7.3400	7.3400	7.3400	-4.922%	2	509	-4.632%
2025-12-29	7.7200	7.7200	7.7200	7.7200	+2.252%	1	507	-9.326%
2025-12-26	7.5500	7.5500	7.5500	7.5500	-6.211%	1	507	-7.285%
2025-12-18	8.0500	8.0500	8.0500	8.0500	0.000%	1	506	-13.043%
2025-12-16	8.1500	8.1500	8.0500	8.0500	-4.734%	2	507	-13.043%
2025-12-15	8.4500	8.4500	8.4500	8.4500	+11.921%	5	508	-17.160%
2025-12-05	7.5500	7.5500	7.5500	7.5500	-3.453%	1	503	-7.285%
2025-12-03	7.8200	7.8200	7.8200	7.8200	-28.191%	60	504	-10.486%
2025-11-21	10.8900	10.8900	10.8900	10.8900	+4.511%	8	564	-35.721%
2025-11-20	8.9500	10.4200	8.6000	10.4200	+8.655%	19	564	-32.821%
2025-11-17	9.5900	9.5900	9.5900	9.5900	+12.164%	8	575	-27.007%
2025-11-14	9.2800	9.2800	8.5500	8.5500	+11.039%	11	575	-18.129%
2025-11-10	7.7000	7.7000	7.7000	7.7000	+2.667%	4	575	-9.091%
2025-11-04	7.5000	7.5000	7.5000	7.5000	+1.626%	2	579	-6.667%
2025-10-31	7.2300	7.3800	7.2300	7.3800	+5.429%	2	581	-5.149%
2025-10-30	7.0000	7.0000	7.0000	7.0000	-0.850%	1	582	0.000%
2025-10-29	6.9600	7.0600	6.9600	7.0600	-8.312%	2	582	-0.850%
2025-10-23	7.7000	7.7000	7.7000	7.7000	-4.938%	4	581	-9.091%
2025-10-22	8.1000	8.2200	8.1000	8.1000	+7.713%	9	585	-13.580%
2025-10-14	7.5200	7.5200	7.5200	7.5200	+2.732%	4	589	-6.915%
2025-10-13	7.0000	7.3200	7.0000	7.3200	+14.375%	8	589	-4.372%
2025-10-10	6.4000	6.4000	6.4000	6.4000	+0.787%	1	588	+9.375%
2025-10-09	6.4500	6.4500	6.3500	6.3500	0.000%	3	587	+10.236%
2025-10-03	6.3500	6.3500	6.3500	6.3500	-3.053%	1	585	+10.236%
2025-10-02	6.5500	6.5500	6.5500	6.5500	-2.239%	10	585	+6.870%
2025-10-01	6.6500	6.7000	6.6500	6.7000	+0.752%	14	585	+4.478%
2025-09-30	6.6300	6.6500	6.6300	6.6500	-0.746%	2	574	+5.263%
2025-09-29	6.8500	6.8500	6.7000	6.7000	-5.634%	5	573	+4.478%
2025-09-24	7.1000	7.1000	7.1000	7.1000	-2.873%	1	572	-1.408%
2025-09-18	7.3200	7.3200	7.3100	7.3100	-6.879%	11	572	-4.241%
2025-09-17	7.9000	7.9000	7.8500	7.8500	-0.633%	60	572	-10.828%
2025-09-16	8.1000	8.1000	7.9000	7.9000	-2.469%	6	512	-11.392%
2025-09-15	8.1000	8.1000	8.1000	8.1000	+2.402%	1	513	-13.580%
2025-09-12	7.9700	7.9700	7.9100	7.9100	+1.410%	5	513	-11.504%
2025-09-11	7.8000	7.8000	7.8000	7.8000	-3.941%	4	508	-10.256%
2025-09-10	8.2000	8.2000	8.1000	8.1200	-2.169%	6	508	-13.793%
2025-09-09	8.3000	8.3000	8.3000	8.3000	+1.840%	1	509	-15.663%
2025-09-08	8.0000	8.2000	8.0000	8.1500	-15.193%	10	508	-14.110%
2025-09-05	9.3500	9.6800	9.3500	9.6100	+5.142%	4	510	-27.159%
2025-09-04	9.2000	9.2000	9.1400	9.1400	-2.766%	4	508	-23.414%
2025-08-28	9.4000	9.4000	9.4000	9.4000	0.000%	1	507	-25.532%
2025-08-27	9.2500	9.4000	9.2500	9.4000	+3.867%	96	506	-25.532%
2025-08-22	9.2300	9.2300	8.9000	9.0500	-0.549%	7	419	-22.652%
2025-08-19	8.7500	9.1000	8.7500	9.1000	-3.191%	4	420	-23.077%
2025-08-13	8.7000	9.4000	8.7000	9.4000	+11.905%	3	417	-25.532%
2025-08-11	8.4000	8.4000	8.4000	8.4000	-1.754%	1	415	-16.667%
2025-08-08	8.3700	8.6000	8.3000	8.5500	-3.499%	16	416	-18.129%
2025-08-07	8.6500	8.9000	8.6500	8.8600	-2.637%	58	414	-20.993%
2025-08-06	9.4800	9.5400	9.1000	9.1000	+1.676%	399	385	-23.077%
2025-08-05	8.9500	8.9500	8.9500	8.9500	+2.874%	4	445	-21.788%
2025-08-04	9.7600	9.7600	8.7000	8.7000	-8.805%	2	441	-19.540%
2025-08-01	9.5400	9.5400	9.5400	9.5400	+6.592%	1	439	-26.625%
2025-07-31	8.9500	8.9500	8.9500	8.9500	-0.556%	1	439	-21.788%
2025-07-30	8.9100	9.0000	8.9100	9.0000	-1.207%	11	438	-22.222%
2025-07-28	9.2400	9.2400	9.1100	9.1100	-5.104%	6	427	-23.161%
2025-07-24	9.6000	9.6000	9.6000	9.6000	+0.735%	20	428	-27.083%
2025-07-23	9.5300	9.5300	9.5300	9.5300	-2.456%	1	448	-26.548%
2025-07-22	10.5000	10.5000	9.7700	9.7700	-0.408%	35	447	-28.352%
2025-07-21	9.1000	9.8100	9.1000	9.8100	+4.362%	19	442	-28.644%
2025-07-18	8.9500	9.4000	8.9500	9.4000	-3.590%	31	431	-25.532%
2025-07-17	9.7500	9.7500	9.7500	9.7500	0.000%	1	430	-28.205%
2025-07-16	10.1000	10.2800	9.7500	9.7500	-5.063%	8	431	-28.205%
2025-07-15	10.2700	10.2700	10.2700	10.2700	-1.250%	50	425	-31.840%
2025-07-14	10.5500	10.5500	10.4000	10.4000	-4.147%	3	475	-32.692%
2025-07-11	10.7500	10.9000	10.7500	10.8500	-1.364%	7	472	-35.484%
2025-07-10	11.4000	11.4000	11.0000	11.0000	+2.421%	3	471	-36.364%
2025-07-09	10.7400	10.7400	10.7400	10.7400	-9.367%	2	468	-34.823%
2025-07-08	11.4000	11.9000	11.4000	11.8500	+7.727%	5	468	-40.928%
2025-07-07	12.2700	12.2700	11.0000	11.0000	-7.173%	2	463	-36.364%
2025-07-03	11.8500	11.8500	11.8500	11.8500	+0.680%	3	460	-40.928%
2025-07-02	11.7700	11.7700	11.7700	11.7700	-5.840%	3	460	-40.527%
2025-07-01	12.5000	12.5000	12.5000	12.5000	+4.603%	2	457	-44.000%
2025-06-30	12.9000	14.2000	11.9500	11.9500	-9.470%	56	455	-41.423%
2025-06-26	13.0000	13.3000	13.0000	13.2000	+0.533%	81	441	-46.970%
2025-06-25	12.8500	13.1300	12.7700	13.1300	-3.171%	5	362	-46.687%
2025-06-24	13.9000	13.9000	13.5600	13.5600	-3.212%	4	365	-48.378%
2025-06-20	14.0100	14.0100	14.0100	14.0100	-2.165%	2	368	-50.036%
2025-06-18	14.3200	14.3200	14.3200	14.3200	-0.139%	10	367	-51.117%
2025-06-16	14.3400	14.3400	14.3400	14.3400	-3.434%	1	367	-51.185%
2025-06-12	14.8500	14.8500	14.8500	14.8500	+1.020%	10	366	-52.862%
2025-06-11	14.7000	14.7000	14.7000	14.7000	-2.649%	1	366	-52.381%
2025-06-09	15.2700	15.2700	15.1000	15.1000	+2.373%	11	365	-53.642%
2025-06-06	14.8500	14.8500	14.7500	14.7500	-2.253%	24	354	-52.542%
2025-06-05	15.0000	15.0900	14.9000	15.0900	-1.179%	36	342	-53.612%
2025-06-04	15.2000	15.2700	14.9200	15.2700	-3.354%	6	376	-54.158%
2025-06-03	15.5500	15.8000	15.2500	15.8000	-4.416%	19	371	-55.696%
2025-06-02	16.5300	16.5300	16.5300	16.5300	-3.839%	1	384	-57.653%
2025-05-29	16.2600	17.1900	16.2600	17.1900	+4.182%	10	384	-59.279%
2025-05-28	16.5000	16.5000	16.5000	16.5000	+1.103%	1	379	-57.576%
2025-05-21	16.2500	16.5500	16.0000	16.3200	-2.683%	22	380	-57.108%
2025-05-20	16.7500	16.7700	16.7500	16.7700	-0.179%	20	378	-58.259%
2025-05-19	16.9200	16.9200	16.8000	16.8000	-1.639%	20	368	-58.333%
2025-05-15	17.0800	17.0800	17.0800	17.0800	+0.471%	36	358	-59.016%
2025-05-14	16.7800	17.0000	16.7800	17.0000	+3.030%	321	322	-58.824%
2025-05-13	16.5000	16.5000	16.5000	16.5000	0.000%	1	1	-57.576%