Dark

HOOD20271217P60
HOOD Dec 17 2027 60.00 Put (HOOD271217P00060000)
option OPRA

EOD

Aug 17, 2026

9.28+10.476%(+0.88)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	8.5400	9.2800	8.5400	9.2800	+10.476%	7	1,508	0.000%
2026-08-14	8.0000	8.4800	8.0000	8.4000	-0.474%	5	1,509	+10.476%
2026-08-13	8.4500	8.4500	8.4400	8.4400	-6.843%	3	1,509	+9.953%
2026-08-12	8.4700	9.2000	8.3200	9.0600	-5.625%	56	1,510	+2.428%
2026-08-11	9.6000	9.6000	9.6000	9.6000	+1.587%	1	1,510	-3.333%
2026-08-10	9.6000	9.7700	9.4500	9.4500	-5.783%	5	1,511	-1.799%
2026-08-05	9.9500	10.0300	9.9500	10.0300	-6.262%	41	1,510	-7.478%
2026-08-04	10.2500	10.7100	10.2500	10.7000	+3.883%	7	1,549	-13.271%
2026-08-03	10.7000	10.7000	10.3000	10.3000	-10.435%	6	1,554	-9.903%
2026-07-31	11.5000	11.5000	11.5000	11.5000	+1.770%	4	1,555	-19.304%
2026-07-30	11.1400	11.3900	10.9800	11.3000	-1.310%	52	1,559	-17.876%
2026-07-29	11.4500	11.4500	11.4500	11.4500	+3.902%	2	1,507	-18.952%
2026-07-27	11.0200	11.0200	11.0200	11.0200	+2.132%	1	1,507	-15.789%
2026-07-24	10.7900	10.7900	10.7900	10.7900	+6.305%	1	1,508	-13.994%
2026-07-23	10.2000	10.2000	9.9700	10.1500	-1.456%	67	1,507	-8.571%
2026-07-22	10.3000	10.3000	10.3000	10.3000	+6.405%	1	1,531	-9.903%
2026-07-21	9.3000	9.6800	9.3000	9.6800	-0.206%	2	1,532	-4.132%
2026-07-20	9.7000	9.7000	9.7000	9.7000	-3.483%	1	1,532	-4.330%
2026-07-17	10.2000	10.2000	9.9000	10.0500	+9.239%	34	1,532	-7.662%
2026-07-16	9.2000	9.2000	9.2000	9.2000	+6.113%	4	1,498	+0.870%
2026-07-15	8.7500	8.7500	8.6700	8.6700	-2.034%	2	1,498	+7.036%
2026-07-13	8.8500	8.8500	8.8500	8.8500	+8.589%	40	1,497	+4.859%
2026-07-10	8.1500	8.1500	8.1500	8.1500	-4.455%	4	1,497	+13.865%
2026-07-09	8.5300	8.5300	8.5300	8.5300	-0.814%	2	1,501	+8.792%
2026-07-07	8.6000	8.6000	8.6000	8.6000	0.000%	1	1,501	+7.907%
2026-07-06	8.4900	8.6300	8.4500	8.6000	-4.444%	29	1,501	+7.907%
2026-07-02	8.6000	9.0000	8.6000	9.0000	-4.051%	11	1,511	+3.111%
2026-07-01	9.3900	9.3900	9.3800	9.3800	-6.200%	2	1,511	-1.066%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-6.103%	6	1,509	-7.200%
2026-06-25	10.6500	10.6500	10.6500	10.6500	+9.794%	1	1,513	-12.864%
2026-06-23	9.4800	9.7500	9.3300	9.7000	+7.301%	36	1,514	-4.330%
2026-06-22	9.4000	9.4000	9.0400	9.0400	-5.241%	2	1,512	+2.655%
2026-06-17	9.4000	9.5400	9.4000	9.5400	-8.269%	4	1,516	-2.725%
2026-06-16	10.2000	10.5000	10.1500	10.4000	-0.192%	17	1,516	-10.769%
2026-06-15	11.0500	11.0500	10.4200	10.4200	-9.391%	24	1,523	-10.940%
2026-06-12	12.0000	12.0000	11.5000	11.5000	-1.541%	20	1,504	-19.304%
2026-06-11	12.6000	12.6000	11.6800	11.6800	-9.737%	16	1,494	-20.548%
2026-06-09	12.9400	12.9400	12.9400	12.9400	-2.999%	5	1,497	-28.284%
2026-06-05	13.3000	13.3400	13.2500	13.3400	+7.149%	40	1,502	-30.435%
2026-06-04	12.4500	12.4500	12.4500	12.4500	-3.263%	1	1,502	-25.462%
2026-06-03	12.8500	12.8700	12.8500	12.8700	+4.211%	11	1,503	-27.894%
2026-06-02	12.3500	12.3500	12.3500	12.3500	+10.564%	1	1,512	-24.858%
2026-06-01	11.1700	11.1700	11.1700	11.1700	-2.870%	3	1,513	-16.920%
2026-05-29	11.5000	11.5000	11.5000	11.5000	-11.334%	1	1,516	-19.304%
2026-05-28	13.0000	13.0000	12.9300	12.9700	-3.209%	7	1,517	-28.450%
2026-05-26	13.4000	13.4000	13.4000	13.4000	+0.676%	3	1,521	-30.746%
2026-05-21	13.2300	13.3100	13.2300	13.3100	-1.407%	2	1,518	-30.278%
2026-05-19	13.6000	13.6000	13.5000	13.5000	+1.275%	13	1,518	-31.259%
2026-05-18	13.3300	13.3300	13.3300	13.3300	+3.494%	2	1,517	-30.383%
2026-05-14	12.8800	12.8800	12.8800	12.8800	-4.309%	1	1,517	-27.950%
2026-05-13	13.4600	13.4600	13.4600	13.4600	-0.370%	8	1,517	-31.055%
2026-05-06	12.0000	13.5100	12.0000	13.5100	-0.074%	5	1,517	-31.310%
2026-05-05	13.5200	13.5200	13.5200	13.5200	+1.502%	5	1,520	-31.361%
2026-05-04	13.3200	13.3200	13.3200	13.3200	-5.196%	5	1,524	-30.330%
2026-05-01	14.0500	14.0500	14.0500	14.0500	-3.103%	1	1,520	-33.950%
2026-04-30	13.5000	15.0600	13.5000	14.5000	-3.590%	53	1,520	-36.000%
2026-04-29	14.5500	15.1300	14.0500	15.0400	+16.049%	27	1,519	-38.298%
2026-04-28	12.9300	12.9600	12.9300	12.9600	+2.047%	4	1,530	-28.395%
2026-04-27	12.7100	12.7100	12.7000	12.7000	+1.844%	2	1,526	-26.929%
2026-04-24	12.4700	12.4700	12.4700	12.4700	+0.483%	10	1,528	-25.581%
2026-04-21	12.1700	12.4100	12.1000	12.4100	+7.446%	24	1,510	-25.222%
2026-04-20	11.6500	11.7500	11.4900	11.5500	-1.282%	14	1,510	-19.654%
2026-04-17	11.4200	11.7000	11.4200	11.7000	-7.143%	3	1,519	-20.684%
2026-04-16	12.2000	12.9000	12.2000	12.6000	-2.326%	8	1,520	-26.349%
2026-04-15	13.0400	13.0400	12.8300	12.9000	-6.182%	7	1,516	-28.062%
2026-04-14	14.1100	14.4000	13.7500	13.7500	-12.084%	115	1,512	-32.509%
2026-04-13	14.5500	15.6400	14.5500	15.6400	-3.457%	2	1,442	-40.665%
2026-04-10	16.2000	16.2000	16.2000	16.2000	+2.079%	1	1,442	-42.716%
2026-04-09	15.8700	15.8700	15.8700	15.8700	+3.523%	25	1,442	-41.525%
2026-04-08	15.1000	15.3300	15.0500	15.3300	-5.951%	18	1,467	-39.465%
2026-04-07	16.3000	16.3000	16.3000	16.3000	-0.670%	5	1,467	-43.067%
2026-04-02	17.1900	17.1900	16.4100	16.4100	+4.058%	4	1,464	-43.449%
2026-04-01	15.8700	15.9000	15.7700	15.7700	-6.907%	4	1,464	-41.154%
2026-03-31	16.9400	16.9400	16.9400	16.9400	-3.476%	2	1,464	-45.218%
2026-03-30	17.1800	17.5500	17.0300	17.5500	+2.154%	22	1,462	-47.123%
2026-03-27	16.8500	17.1800	16.8500	17.1800	+10.482%	13	1,450	-45.984%
2026-03-26	15.6000	15.6000	15.5500	15.5500	-1.582%	10	1,443	-40.322%
2026-03-23	14.9000	15.8000	14.9000	15.8000	+2.798%	3	1,443	-41.266%
2026-03-20	15.3700	15.3700	15.3700	15.3700	+1.118%	1	1,444	-39.623%
2026-03-19	15.2000	15.2000	15.2000	15.2000	+5.556%	2	1,443	-38.947%
2026-03-17	14.5500	14.5500	14.4000	14.4000	0.000%	133	1,443	-35.556%
2026-03-10	14.4000	14.4000	14.4000	14.4000	-0.484%	2	1,365	-35.556%
2026-03-05	14.5000	14.5000	14.4700	14.4700	+1.544%	3	1,365	-35.867%
2026-03-04	14.2500	14.2500	14.2500	14.2500	-6.435%	1	1,364	-34.877%
2026-03-02	15.2300	15.2300	15.2300	15.2300	-1.932%	1	1,365	-39.068%
2026-02-27	15.5300	15.5300	15.5300	15.5300	+1.836%	1	1,365	-40.245%
2026-02-25	15.2500	15.2500	15.2500	15.2500	-3.113%	20	1,384	-39.148%
2026-02-24	15.7400	15.7400	15.7400	15.7400	-3.554%	1	1,384	-41.042%
2026-02-23	16.1400	16.3200	16.1400	16.3200	+11.934%	302	1,385	-43.137%
2026-02-20	14.5800	14.5800	14.5800	14.5800	-8.589%	1	1,127	-36.351%
2026-02-19	15.9500	15.9500	15.8500	15.9500	+2.970%	28	1,127	-41.818%
2026-02-18	15.4900	15.4900	15.4900	15.4900	+0.259%	10	1,144	-40.090%
2026-02-17	15.1500	15.9500	15.1500	15.4500	-3.256%	5	1,144	-39.935%
2026-02-13	15.9700	15.9700	15.9700	15.9700	-5.391%	25	1,115	-41.891%
2026-02-12	16.3300	16.9000	16.3300	16.8800	+7.859%	29	1,115	-45.024%
2026-02-11	14.7700	15.6500	14.7700	15.6500	+16.098%	53	1,100	-40.703%
2026-02-10	13.4500	13.5500	13.4500	13.4800	-2.035%	6	1,121	-31.157%
2026-02-09	13.7600	13.7600	13.7600	13.7600	-4.111%	1	1,122	-32.558%
2026-02-06	14.7000	14.7000	14.0000	14.3500	-14.072%	27	1,121	-35.331%
2026-02-05	15.5000	16.8000	15.5000	16.7000	+15.172%	145	1,100	-44.431%
2026-02-04	13.6000	14.8600	13.6000	14.5000	+11.111%	132	1,014	-36.000%
2026-02-03	12.7000	13.0500	12.7000	13.0500	+6.967%	6	886	-28.889%
2026-02-02	12.1000	12.2000	11.7500	12.2000	+18.447%	36	882	-23.934%
2026-01-29	10.3000	10.3000	10.3000	10.3000	+11.593%	1	857	-9.903%
2026-01-26	9.2500	9.3000	9.2000	9.2300	-3.351%	19	856	+0.542%
2026-01-23	9.2500	9.5500	9.2500	9.5500	+3.132%	20	866	-2.827%
2026-01-15	9.2600	9.2600	9.2600	9.2600	+5.227%	1	853	+0.216%
2026-01-07	8.8000	8.8000	8.8000	8.8000	-2.331%	1	852	+5.455%
2026-01-06	9.0100	9.0100	9.0100	9.0100	-7.305%	2	851	+2.997%
2026-01-02	9.7200	9.7200	9.7200	9.7200	+6.114%	1	849	-4.527%
2025-12-30	9.1300	9.3500	9.0600	9.1600	-2.137%	261	849	+1.310%
2025-12-29	9.3600	9.3600	9.3600	9.3600	+4.000%	1	678	-0.855%
2025-12-23	9.0000	9.0000	9.0000	9.0000	+0.559%	10	677	+3.111%
2025-12-22	8.9500	8.9500	8.9500	8.9500	+1.244%	1	667	+3.687%
2025-12-08	8.8500	8.8600	8.6200	8.8400	-0.897%	35	666	+4.977%
2025-12-05	8.9000	9.1100	8.8000	8.9200	+2.765%	21	685	+4.036%
2025-12-04	9.0700	9.0700	8.5300	8.6800	-9.583%	15	669	+6.912%
2025-12-02	9.5800	9.6000	9.5800	9.6000	-5.232%	5	680	-3.333%
2025-12-01	10.1300	10.1300	10.1300	10.1300	+3.367%	1	684	-8.391%
2025-11-28	9.8000	9.8000	9.8000	9.8000	-20.648%	1	683	-5.306%
2025-11-21	12.1500	12.8100	12.1500	12.3500	+0.652%	11	684	-24.858%
2025-11-20	12.2900	12.2900	12.2700	12.2700	+11.545%	10	683	-24.368%
2025-11-18	11.0200	11.3700	10.9800	11.0000	+10.000%	17	681	-15.636%
2025-11-13	10.0000	10.0000	10.0000	10.0000	+8.696%	29	678	-7.200%
2025-11-12	9.2000	9.2000	9.2000	9.2000	0.000%	29	678	+0.870%
2025-11-10	9.2000	9.2000	9.2000	9.2000	-2.128%	2	658	+0.870%
2025-11-06	9.1000	9.4000	9.1000	9.4000	+10.718%	21	658	-1.277%
2025-11-05	8.4900	8.4900	8.4900	8.4900	-5.140%	1	657	+9.305%
2025-11-04	8.9500	8.9500	8.9500	8.9500	+5.917%	2	657	+3.687%
2025-10-30	8.1700	8.4500	8.1700	8.4500	+0.237%	4	659	+9.822%
2025-10-29	8.2700	8.4300	8.2700	8.4300	+6.038%	2	660	+10.083%
2025-10-27	7.9500	7.9500	7.9500	7.9500	-5.357%	1	661	+16.730%
2025-10-20	8.4000	8.4000	8.4000	8.4000	-7.182%	1	661	+10.476%
2025-10-16	8.8000	9.0500	8.8000	9.0500	+19.236%	21	662	+2.541%
2025-10-08	7.5900	7.5900	7.5900	7.5900	-1.684%	1	682	+22.266%
2025-10-07	7.7200	7.7200	7.7200	7.7200	+2.933%	1	683	+20.207%
2025-10-03	7.6000	7.6000	7.5000	7.5000	-2.597%	10	683	+23.733%
2025-10-02	7.7000	7.7000	7.7000	7.7000	-3.750%	2	674	+20.519%
2025-10-01	8.0000	8.0000	8.0000	8.0000	+2.564%	9	673	+16.000%
2025-09-30	7.9500	7.9500	7.8000	7.8000	-2.500%	5	666	+18.974%
2025-09-29	8.2000	8.2500	8.0000	8.0000	-9.605%	21	665	+16.000%
2025-09-25	8.8500	9.0000	8.7000	8.8500	+4.734%	15	674	+4.859%
2025-09-24	8.4500	8.4500	8.4500	8.4500	+1.198%	1	672	+9.822%
2025-09-23	8.3500	8.3500	8.3500	8.3500	-1.183%	6	672	+11.138%
2025-09-22	8.4800	8.4800	8.4500	8.4500	+0.595%	10	678	+9.822%
2025-09-19	8.7000	8.7000	8.4000	8.4000	-5.192%	10	672	+10.476%
2025-09-18	9.0000	9.0000	8.7500	8.8600	-8.187%	31	672	+4.740%
2025-09-15	9.6500	9.6500	9.6500	9.6500	+1.472%	10	655	-3.834%
2025-09-12	9.5000	9.6000	9.5000	9.5100	+3.370%	7	645	-2.419%
2025-09-11	9.7000	9.7000	9.2000	9.2000	-5.350%	7	639	+0.870%
2025-09-10	9.5000	9.7300	9.3500	9.7200	+0.206%	107	636	-4.527%
2025-09-09	9.7000	9.7000	9.7000	9.7000	+1.042%	1	587	-4.330%
2025-09-08	9.7000	9.7500	9.5500	9.6000	-16.084%	23	588	-3.333%
2025-09-05	11.4000	12.0000	11.4000	11.4400	+4.954%	15	592	-18.881%
2025-09-04	10.8800	10.9000	10.7000	10.9000	-2.242%	3	587	-14.862%
2025-09-03	11.2500	11.3000	11.1500	11.1500	0.000%	3	588	-16.771%
2025-09-02	11.5000	11.5000	11.1200	11.1500	+0.632%	15	589	-16.771%
2025-08-29	11.1500	11.1500	11.0800	11.0800	-0.449%	3	580	-16.245%
2025-08-28	11.3500	11.3500	11.1300	11.1300	-1.067%	71	580	-16.622%
2025-08-27	10.4000	11.2500	10.4000	11.2500	+3.401%	32	576	-17.511%
2025-08-26	10.8800	10.8800	10.8800	10.8800	-1.091%	10	544	-14.706%
2025-08-25	11.0000	11.0000	11.0000	11.0000	+2.326%	5	544	-15.636%
2025-08-22	10.7000	10.7500	10.0000	10.7500	-2.273%	3	540	-13.674%
2025-08-21	11.0500	11.1000	11.0000	11.0000	-3.930%	48	537	-15.636%
2025-08-20	11.9000	11.9000	11.3000	11.4500	+6.512%	49	519	-18.952%
2025-08-19	10.0400	10.7500	9.9500	10.7500	+8.586%	22	486	-13.674%
2025-08-18	10.0000	10.3000	9.9000	9.9000	+1.020%	32	476	-6.263%
2025-08-15	11.7000	11.7000	9.8000	9.8000	-11.312%	31	446	-5.306%
2025-08-14	11.0500	11.0500	10.7500	11.0500	+7.805%	36	422	-16.018%
2025-08-12	10.2500	10.2500	10.2500	10.2500	+0.490%	1	395	-9.463%
2025-08-08	10.1000	10.2000	10.0000	10.2000	-3.226%	4	394	-9.020%
2025-08-07	10.4500	10.5400	10.3500	10.5400	-3.303%	22	392	-11.954%
2025-08-06	11.0500	11.0500	10.8600	10.9000	-6.598%	3	376	-14.862%
2025-08-01	11.3500	11.6700	11.3500	11.6700	+5.611%	3	374	-20.480%
2025-07-31	10.5500	11.0500	10.5000	11.0500	+2.791%	21	374	-16.018%
2025-07-30	11.0000	11.0000	10.7500	10.7500	-2.273%	12	373	-13.674%
2025-07-29	11.1000	11.2400	11.0000	11.0000	+1.196%	7	361	-15.636%
2025-07-28	10.8500	10.8700	10.8500	10.8700	-0.275%	3	360	-14.627%
2025-07-25	11.8800	11.8800	10.9000	10.9000	-4.887%	4	357	-14.862%
2025-07-24	11.2000	11.4600	11.2000	11.4600	-2.051%	4	359	-19.023%
2025-07-23	11.7000	11.8000	11.7000	11.7000	0.000%	10	357	-20.684%
2025-07-21	11.7000	11.7000	11.7000	11.7000	+6.947%	3	358	-20.684%
2025-07-18	10.9100	10.9400	10.9100	10.9400	-1.883%	2	355	-15.174%
2025-07-17	11.4500	11.4500	11.1500	11.1500	-7.006%	2	353	-16.771%
2025-07-15	11.9500	11.9900	11.9500	11.9900	-3.306%	20	352	-22.602%
2025-07-14	12.2200	12.4000	12.2200	12.4000	-4.615%	2	352	-25.161%
2025-07-11	12.7000	13.0000	12.5200	13.0000	0.000%	13	352	-28.615%
2025-07-10	13.3500	13.3600	13.0000	13.0000	-4.762%	8	340	-28.615%
2025-07-09	13.8000	13.8000	13.6500	13.6500	-1.728%	4	333	-32.015%
2025-07-08	13.8900	13.8900	13.8900	13.8900	+0.072%	1	331	-33.189%
2025-07-07	13.8800	13.8800	13.8800	13.8800	-3.611%	1	330	-33.141%
2025-07-03	13.9400	14.4000	13.7000	14.4000	+4.348%	3	330	-35.556%
2025-07-02	13.9000	13.9000	13.6000	13.8000	+1.471%	15	330	-32.754%
2025-07-01	14.0000	14.2700	12.9300	13.6000	-6.207%	7	319	-31.765%
2025-06-30	15.1800	15.1800	14.4000	14.5000	-6.752%	9	320	-36.000%
2025-06-27	15.5500	15.5500	15.5500	15.5500	+1.435%	1	319	-40.322%
2025-06-26	15.2000	15.3900	15.2000	15.3300	-1.415%	4	319	-39.465%
2025-06-25	15.0200	15.5500	15.0200	15.5500	-1.207%	4	321	-40.322%
2025-06-24	15.8000	15.8500	15.7000	15.7400	-4.606%	10	320	-41.042%
2025-06-23	16.0700	16.8700	16.0700	16.5000	-2.367%	12	312	-43.758%
2025-06-18	16.6100	16.9000	16.5500	16.9000	-2.029%	7	308	-45.089%
2025-06-17	17.2500	17.2500	17.2500	17.2500	+2.862%	1	308	-46.203%
2025-06-16	16.8900	16.8900	16.7700	16.7700	-1.642%	11	307	-44.663%
2025-06-13	17.6800	17.6800	17.0500	17.0500	-0.467%	4	301	-45.572%
2025-06-12	17.1300	17.1300	17.1300	17.1300	+2.575%	2	301	-45.826%
2025-06-11	17.3000	17.3000	16.7000	16.7000	-7.222%	3	301	-44.431%
2025-06-10	17.6000	18.1100	17.6000	18.0000	+0.279%	3	298	-48.444%
2025-06-09	18.0900	18.0900	17.7700	17.9500	+5.526%	279	295	-48.301%
2025-06-06	17.2100	17.3500	17.0100	17.0100	-5.078%	6	32	-45.444%
2025-06-05	17.6000	17.9200	17.1000	17.9200	+0.112%	13	31	-48.214%
2025-06-04	17.9000	17.9000	17.9000	17.9000	+0.618%	1	35	-48.156%
2025-06-03	18.0000	18.4700	17.4500	17.7900	-5.823%	7	36	-47.836%
2025-06-02	18.8900	18.8900	18.8900	18.8900	-2.175%	1	36	-50.873%
2025-05-30	19.4400	19.4400	19.3100	19.3100	-0.974%	28	36	-51.942%
2025-05-29	19.4500	19.5000	19.1000	19.5000	+1.668%	12	40	-52.410%
2025-05-27	19.1500	19.1800	19.1500	19.1800	-3.131%	9	38	-51.616%
2025-05-23	19.7000	19.8900	19.7000	19.8000	+0.712%	8	31	-53.131%
2025-05-22	19.6600	19.6600	19.6600	19.6600	+4.021%	1	31	-52.798%
2025-05-21	19.0500	19.9400	18.4300	18.9000	-1.151%	15	32	-50.899%
2025-05-20	19.1400	19.1400	17.7500	19.1200	-5.206%	7	23	-51.464%
2025-05-19	20.1700	20.1700	20.1700	20.1700	+3.916%	1	16	-53.991%
2025-05-16	19.8000	19.8000	19.4100	19.4100	-1.970%	10	15	-52.190%
2025-05-14	18.7500	19.8000	18.7500	19.8000	-1.000%	7	10	-53.131%
2025-05-13	20.3800	20.3800	20.0000	20.0000	0.000%	3	3	-53.600%