Dark

HOOD20271217P65
HOOD Dec 17 2027 65.00 Put (HOOD271217P00065000)
option OPRA

EOD

Aug 20, 2026

10.38+5.167%(+0.51)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.5000	10.5000	10.3800	10.3800	+5.167%	52	422	0.000%
2026-08-19	9.9500	10.0500	9.8700	9.8700	-9.863%	17	410	+5.167%
2026-08-18	10.9500	10.9500	10.9500	10.9500	-0.905%	5	407	-5.205%
2026-08-17	10.4500	11.0500	10.4500	11.0500	+10.500%	7	412	-6.063%
2026-08-14	10.0000	10.0000	10.0000	10.0000	-3.846%	1	406	+3.800%
2026-08-13	10.2500	10.4000	10.2500	10.4000	-7.143%	11	406	-0.192%
2026-08-12	10.7500	11.2000	10.7500	11.2000	-8.197%	63	407	-7.321%
2026-08-06	12.2000	12.2000	12.2000	12.2000	+1.245%	1	403	-14.918%
2026-08-05	11.5500	12.0500	11.5500	12.0500	-0.413%	16	402	-13.859%
2026-08-04	12.1000	12.1000	12.1000	12.1000	-3.200%	5	397	-14.215%
2026-08-03	13.5500	13.5500	12.5000	12.5000	-6.367%	8	392	-16.960%
2026-07-31	13.0500	13.5500	13.0500	13.3500	-1.111%	31	390	-22.247%
2026-07-30	13.8200	13.8200	13.5000	13.5000	+1.964%	2	390	-23.111%
2026-07-29	13.2400	13.2400	13.2400	13.2400	+2.239%	2	388	-21.601%
2026-07-28	13.7500	13.7500	12.9500	12.9500	-1.145%	17	386	-19.846%
2026-07-27	13.1000	13.1000	13.1000	13.1000	+7.997%	1	387	-20.763%
2026-07-20	12.1300	12.1300	12.1300	12.1300	-3.730%	1	387	-14.427%
2026-07-17	12.2900	12.7500	12.2900	12.6000	+23.651%	3	386	-17.619%
2026-07-15	10.1900	10.1900	10.1900	10.1900	+0.394%	2	388	+1.865%
2026-07-09	10.1500	10.1500	10.1500	10.1500	-1.932%	11	389	+2.266%
2026-07-07	10.4000	10.4000	10.3500	10.3500	+1.471%	2	389	+0.290%
2026-07-06	10.1400	10.2000	10.1400	10.2000	-5.028%	2	388	+1.765%
2026-07-02	10.0500	10.7400	10.0500	10.7400	-13.804%	41	387	-3.352%
2026-06-26	12.4600	12.4600	12.4600	12.4600	+11.649%	6	387	-16.693%
2026-06-23	11.1500	11.1600	11.1500	11.1600	+3.142%	12	390	-6.989%
2026-06-22	10.9000	10.9100	10.8200	10.8200	-4.248%	49	384	-4.067%
2026-06-18	11.3000	11.3000	11.3000	11.3000	-0.616%	4	384	-8.142%
2026-06-17	11.5000	11.5000	11.1000	11.3700	-7.935%	11	384	-8.707%
2026-06-15	12.5000	12.5000	12.3500	12.3500	-9.722%	2	384	-15.951%
2026-06-12	13.9000	13.9000	13.6800	13.6800	-1.370%	4	385	-24.123%
2026-06-11	14.9000	14.9000	13.8500	13.8700	-5.646%	9	388	-25.162%
2026-06-10	14.3900	14.7000	14.3900	14.7000	-3.922%	4	386	-29.388%
2026-06-05	15.3000	15.3000	15.3000	15.3000	+2.341%	2	387	-32.157%
2026-06-03	14.8000	15.4000	14.7600	14.9500	+4.181%	24	389	-30.569%
2026-06-02	14.3300	14.4500	14.3300	14.3500	+3.610%	24	389	-27.666%
2026-06-01	14.5200	14.5200	13.8000	13.8500	+6.538%	5	403	-25.054%
2026-05-29	14.3000	14.3000	13.0000	13.0000	-10.221%	11	403	-20.154%
2026-05-28	15.5000	15.5000	14.4800	14.4800	-10.507%	13	407	-28.315%
2026-05-26	16.1800	16.1800	16.1800	16.1800	+0.999%	4	396	-35.847%
2026-05-22	15.7200	16.0200	15.7200	16.0200	+6.800%	3	399	-35.206%
2026-05-14	15.0000	15.0000	15.0000	15.0000	-4.459%	2	396	-30.800%
2026-05-12	15.9500	15.9500	15.7000	15.7000	+3.562%	4	398	-33.885%
2026-05-11	15.1600	15.1600	15.1600	15.1600	-8.949%	1	398	-31.530%
2026-05-08	16.6500	16.6500	16.6500	16.6500	+5.380%	3	397	-37.658%
2026-05-07	15.6300	15.9000	15.6300	15.8000	+2.398%	28	397	-34.304%
2026-05-06	15.3500	15.4300	15.3500	15.4300	-2.342%	6	396	-32.728%
2026-05-05	16.0400	16.0400	15.1100	15.8000	-1.250%	6	402	-34.304%
2026-05-04	15.7900	16.0100	15.7900	16.0000	-4.478%	7	404	-35.125%
2026-05-01	16.7500	16.7500	16.7500	16.7500	-2.104%	3	405	-38.030%
2026-04-30	16.7800	17.1100	16.7800	17.1100	-0.812%	9	405	-39.334%
2026-04-29	17.2000	18.0000	17.0000	17.2500	+13.711%	85	404	-39.826%
2026-04-28	15.1700	15.1700	15.1700	15.1700	+2.431%	1	440	-31.575%
2026-04-27	14.7900	14.8100	14.7900	14.8100	-4.452%	11	439	-29.912%
2026-04-24	15.5000	15.5000	15.5000	15.5000	+8.392%	10	438	-33.032%
2026-04-22	14.3000	14.3000	14.3000	14.3000	-1.038%	1	438	-27.413%
2026-04-21	14.1500	14.4500	14.1500	14.4500	+3.659%	2	438	-28.166%
2026-04-20	13.4900	14.0500	13.4900	13.9400	+0.650%	10	438	-25.538%
2026-04-17	13.9700	13.9700	13.7500	13.8500	-6.102%	13	446	-25.054%
2026-04-16	14.5500	14.7500	14.5500	14.7500	-3.279%	3	449	-29.627%
2026-04-15	15.4600	15.7000	15.2500	15.2500	-7.632%	19	447	-31.934%
2026-04-14	16.2300	16.5100	16.1700	16.5100	-10.660%	20	452	-37.129%
2026-04-10	18.9200	18.9200	18.4800	18.4800	-0.108%	2	442	-43.831%
2026-04-09	18.5000	18.5000	18.5000	18.5000	+1.370%	6	441	-43.892%
2026-04-08	18.2500	18.2500	18.2500	18.2500	-6.650%	1	441	-43.123%
2026-03-31	19.5500	19.5500	19.5500	19.5500	-5.418%	37	441	-46.905%
2026-03-30	19.7000	20.6700	19.7000	20.6700	+3.092%	6	441	-49.782%
2026-03-27	19.0100	20.0500	19.0100	20.0500	+8.320%	13	444	-48.229%
2026-03-26	18.2500	18.5100	18.2000	18.5100	+6.074%	19	447	-43.922%
2026-03-25	17.4500	17.4500	17.4500	17.4500	-6.334%	3	451	-40.516%
2026-03-24	18.6500	18.6500	18.6300	18.6300	+1.970%	2	451	-44.283%
2026-03-20	18.3000	18.3000	18.2700	18.2700	+7.471%	4	453	-43.186%
2026-03-17	17.0000	17.0000	17.0000	17.0000	-4.225%	1	451	-38.941%
2026-03-16	17.7200	17.7500	17.7000	17.7500	-3.585%	7	451	-41.521%
2026-03-13	17.0400	18.4100	17.0400	18.4100	+4.011%	3	447	-43.618%
2026-03-12	17.7000	17.7000	17.7000	17.7000	+3.207%	1	444	-41.356%
2026-03-10	17.1500	17.1500	17.1500	17.1500	-3.271%	20	445	-39.475%
2026-03-09	17.7300	17.7300	17.7300	17.7300	-0.672%	9	455	-41.455%
2026-03-06	17.8500	17.8500	17.8500	17.8500	+8.182%	9	464	-41.849%
2026-03-04	16.5000	16.5000	16.5000	16.5000	-8.129%	1	455	-37.091%
2026-03-03	18.9300	18.9300	17.7400	17.9600	+1.183%	3	460	-42.205%
2026-03-02	17.7500	17.7500	17.7500	17.7500	-1.389%	1	458	-41.521%
2026-02-27	17.9500	18.0000	17.9500	18.0000	+4.469%	2	459	-42.333%
2026-02-26	17.2300	17.2300	17.2300	17.2300	-3.473%	9	459	-39.756%
2026-02-25	17.8500	17.8500	17.8500	17.8500	-3.514%	56	515	-41.849%
2026-02-24	19.6200	19.6200	18.5000	18.5000	-3.091%	128	515	-43.892%
2026-02-23	19.0900	19.0900	19.0900	19.0900	+7.853%	3	500	-45.626%
2026-02-20	17.7000	17.7000	17.7000	17.7000	-4.169%	1	502	-41.356%
2026-02-19	18.5000	18.5000	18.3500	18.4700	+0.929%	6	502	-43.801%
2026-02-18	18.1800	18.3000	17.8400	18.3000	-0.813%	71	498	-43.279%
2026-02-17	18.5000	19.1000	18.3700	18.4500	+0.272%	20	563	-43.740%
2026-02-13	18.5400	19.0500	18.1000	18.4000	-6.599%	79	517	-43.587%
2026-02-12	18.0000	19.8000	17.4500	19.7000	+13.024%	176	517	-47.310%
2026-02-11	16.8000	18.2600	16.8000	17.4300	+9.416%	161	516	-40.448%
2026-02-10	15.9300	15.9300	15.9300	15.9300	+3.374%	5	398	-34.840%
2026-02-09	16.4400	16.5200	15.4100	15.4100	-7.890%	12	398	-32.641%
2026-02-06	18.1500	18.1500	16.7300	16.7300	-14.205%	9	400	-37.956%
2026-02-05	17.4000	19.5000	17.4000	19.5000	+14.909%	83	399	-46.769%
2026-02-04	16.0200	17.5800	16.0200	16.9700	+9.838%	205	356	-38.833%
2026-02-03	15.4500	15.4500	15.4500	15.4500	+6.552%	2	204	-32.816%
2026-02-02	13.2500	14.5000	13.2500	14.5000	+17.695%	38	202	-28.414%
2026-01-30	12.3200	12.3200	12.3200	12.3200	+12.102%	2	171	-15.747%
2026-01-23	10.9900	10.9900	10.9900	10.9900	-3.596%	1	169	-5.551%
2026-01-22	11.4000	11.4000	11.4000	11.4000	-0.870%	2	169	-8.947%
2026-01-21	11.5000	11.5000	11.5000	11.5000	+13.749%	6	167	-9.739%
2026-01-12	10.3900	10.3900	10.0800	10.1100	-2.788%	62	161	+2.671%
2026-01-08	10.9000	10.9000	10.4000	10.4000	+0.289%	3	161	-0.192%
2026-01-07	10.3700	10.3700	10.3700	10.3700	-0.955%	60	161	+0.096%
2026-01-06	10.4700	10.4700	10.4700	10.4700	+3.356%	1	101	-0.860%
2026-01-05	10.3900	10.3900	10.1300	10.1300	-9.311%	11	101	+2.468%
2026-01-02	11.1700	11.1700	11.1700	11.1700	+4.393%	1	105	-7.073%
2025-12-22	10.7000	10.7000	10.7000	10.7000	-6.794%	2	103	-2.991%
2025-12-18	11.3900	11.4800	11.3900	11.4800	+0.702%	2	103	-9.582%
2025-12-16	11.4000	11.4000	11.4000	11.4000	+10.145%	1	102	-8.947%
2025-12-08	10.3500	10.3500	10.3500	10.3500	-2.451%	9	101	+0.290%
2025-12-05	10.6100	10.6100	10.6100	10.6100	+2.314%	1	105	-2.168%
2025-12-04	10.3700	10.3700	10.3700	10.3700	-6.996%	3	104	+0.096%
2025-11-28	11.1500	11.1500	11.1500	11.1500	-19.436%	1	105	-6.906%
2025-11-24	13.8400	13.8400	13.8400	13.8400	-4.683%	1	105	-25.000%
2025-11-20	12.0000	14.5200	12.0000	14.5200	+21.000%	4	105	-28.512%
2025-11-07	12.0000	12.0000	12.0000	12.0000	+8.597%	10	105	-13.500%
2025-11-06	11.0500	11.0500	11.0500	11.0500	+0.455%	1	105	-6.063%
2025-11-04	11.0000	11.0000	11.0000	11.0000	+10.887%	1	104	-5.636%
2025-10-30	9.7200	9.9200	9.7200	9.9200	+1.121%	4	104	+4.637%
2025-10-29	9.6900	9.8100	9.6900	9.8100	+0.719%	2	103	+5.810%
2025-10-28	9.5700	9.7400	9.5700	9.7400	+1.990%	2	103	+6.571%
2025-10-27	9.2900	9.5500	9.2900	9.5500	-3.242%	2	103	+8.691%
2025-10-24	9.8700	9.8700	9.8700	9.8700	-7.671%	4	103	+5.167%
2025-10-23	10.6900	10.6900	10.6900	10.6900	+4.090%	4	103	-2.900%
2025-10-16	10.2700	10.2700	10.2700	10.2700	+1.382%	2	103	+1.071%
2025-10-14	10.6900	10.6900	10.1300	10.1300	+1.300%	10	103	+2.468%
2025-10-10	9.7100	10.0000	9.7100	10.0000	+11.111%	2	102	+3.800%
2025-10-09	8.9500	9.0000	8.9500	9.0000	+0.223%	3	102	+15.333%
2025-10-08	8.9000	8.9800	8.9000	8.9800	+0.223%	4	105	+15.590%
2025-10-06	8.9600	8.9600	8.9600	8.9600	+1.703%	2	108	+15.848%
2025-10-03	8.8100	8.8100	8.8100	8.8100	-4.239%	3	110	+17.821%
2025-10-01	9.2000	9.2000	9.2000	9.2000	-2.646%	10	110	+12.826%
2025-09-30	9.4500	9.4500	9.4500	9.4500	-1.563%	1	100	+9.841%
2025-09-29	9.6000	9.6000	9.6000	9.6000	-7.514%	1	100	+8.125%
2025-09-25	10.3800	10.3800	10.3800	10.3800	+2.671%	1	100	0.000%
2025-09-24	10.1000	10.1100	10.1000	10.1100	-1.366%	10	99	+2.671%
2025-09-19	10.2500	10.2500	10.2500	10.2500	-0.870%	1	104	+1.268%
2025-09-18	10.4000	10.4000	10.3400	10.3400	-8.089%	2	104	+0.387%
2025-09-12	11.1500	11.2500	11.1000	11.2500	+2.552%	13	104	-7.733%
2025-09-11	10.9500	10.9700	10.7300	10.9700	-4.609%	5	96	-5.378%
2025-09-10	11.5500	11.5500	10.8000	11.5000	+1.322%	3	98	-9.739%
2025-09-09	11.2000	11.7000	11.2000	11.3500	+0.265%	12	97	-8.546%
2025-09-08	11.7800	11.7800	11.3000	11.3200	-16.519%	32	90	-8.304%
2025-09-05	12.6800	13.5600	12.6800	13.5600	+7.278%	10	113	-23.451%
2025-09-04	12.6400	12.6400	12.6400	12.6400	-3.216%	1	111	-17.880%
2025-09-03	13.0600	13.0600	13.0600	13.0600	-2.172%	10	110	-20.521%
2025-09-02	13.4300	13.4700	13.3500	13.3500	+2.930%	13	100	-22.247%
2025-08-29	12.9700	12.9700	12.9700	12.9700	-0.992%	1	90	-19.969%
2025-08-27	12.9500	13.1000	12.9500	13.1000	-1.725%	10	90	-20.763%
2025-08-20	13.8200	13.8200	13.3300	13.3300	+13.834%	4	81	-22.131%
2025-08-18	11.7100	11.7100	11.7100	11.7100	-6.693%	1	83	-11.358%
2025-08-15	12.5500	12.5500	12.5500	12.5500	-3.462%	5	82	-17.291%
2025-08-14	13.0000	13.0000	13.0000	13.0000	-0.307%	12	78	-20.154%
2025-08-13	13.0400	13.0400	13.0400	13.0400	+7.325%	2	76	-20.399%
2025-08-12	11.6800	12.1500	11.6800	12.1500	+3.316%	10	74	-14.568%
2025-08-11	11.7600	11.7600	11.7600	11.7600	-4.700%	1	67	-11.735%
2025-08-07	12.3500	12.3500	12.3400	12.3400	-3.594%	14	67	-15.883%
2025-08-06	12.8000	12.8000	12.8000	12.8000	-0.775%	3	77	-18.906%
2025-08-05	12.7500	12.9000	12.6000	12.9000	+4.032%	16	77	-19.535%
2025-08-04	12.4000	12.4000	12.4000	12.4000	-8.824%	1	61	-16.290%
2025-08-01	15.8000	15.8000	13.6000	13.6000	+7.937%	2	62	-23.676%
2025-07-31	12.5000	12.6000	12.5000	12.6000	-1.176%	2	61	-17.619%
2025-07-28	12.9500	12.9700	12.7500	12.7500	-1.163%	8	60	-18.588%
2025-07-25	12.9000	12.9000	12.9000	12.9000	-7.527%	1	68	-19.535%
2025-07-22	13.9500	13.9500	13.9500	13.9500	+4.494%	4	69	-25.591%
2025-07-21	13.2000	13.3500	13.2000	13.3500	+0.451%	3	73	-22.247%
2025-07-17	13.2900	13.2900	13.2900	13.2900	-5.409%	3	72	-21.896%
2025-07-16	14.1500	14.1500	14.0500	14.0500	+5.243%	8	69	-26.121%
2025-07-15	14.5000	14.5000	13.3500	13.3500	-9.614%	3	65	-22.247%
2025-07-14	14.8000	14.8500	14.5000	14.7700	-2.379%	4	66	-29.722%
2025-07-11	15.1300	15.1300	15.1300	15.1300	-2.387%	1	67	-31.395%
2025-07-10	15.6000	15.6000	15.5000	15.5000	-2.699%	2	66	-33.032%
2025-07-09	15.9300	15.9300	15.9300	15.9300	-3.688%	2	67	-34.840%
2025-07-08	16.5500	16.5500	16.5400	16.5400	+4.684%	2	67	-37.243%
2025-07-07	16.2800	16.4000	15.8000	15.8000	-3.067%	6	69	-34.304%
2025-07-03	16.5000	16.5000	16.3000	16.3000	+3.492%	2	71	-36.319%
2025-07-02	15.7500	15.7500	15.7500	15.7500	-2.838%	3	71	-34.095%
2025-07-01	16.2500	16.2500	15.8800	16.2100	-0.613%	10	68	-35.965%
2025-06-30	17.4800	17.4800	16.3100	16.3100	-11.069%	13	58	-36.358%
2025-06-27	18.0000	18.3400	18.0000	18.3400	+1.494%	3	49	-43.402%
2025-06-26	17.9400	18.0700	17.9400	18.0700	+0.612%	10	48	-42.557%
2025-06-25	17.6900	17.9600	17.6900	17.9600	+1.469%	6	56	-42.205%
2025-06-24	17.7000	17.7000	17.7000	17.7000	-4.065%	1	50	-41.356%
2025-06-23	18.4500	18.4500	18.4500	18.4500	-4.156%	1	49	-43.740%
2025-06-18	19.2500	19.2500	19.2500	19.2500	-1.282%	1	49	-46.078%
2025-06-17	20.0000	20.0000	19.5000	19.5000	0.000%	7	49	-46.769%
2025-06-16	20.3500	20.3500	19.5000	19.5000	-4.177%	2	53	-46.769%
2025-06-13	20.3500	20.3500	20.3500	20.3500	+1.750%	2	55	-48.993%
2025-06-12	20.1500	20.1500	19.7800	20.0000	-0.744%	13	54	-48.100%
2025-06-11	20.6400	20.6400	19.9000	20.1500	-2.184%	8	61	-48.486%
2025-06-10	20.6000	20.6000	20.6000	20.6000	+5.641%	1	61	-49.612%
2025-06-09	20.9000	21.0300	19.5000	19.5000	-4.177%	13	61	-46.769%
2025-06-05	20.1500	20.5900	19.6000	20.3500	-1.214%	44	49	-48.993%
2025-06-04	20.0000	21.2100	20.0000	20.6000	+3.988%	12	62	-49.612%
2025-06-03	21.0500	21.1900	19.8100	19.8100	-6.557%	25	52	-47.602%
2025-06-02	21.5500	21.5500	21.2000	21.2000	-4.847%	5	36	-51.038%
2025-05-30	21.4000	22.4700	21.4000	22.2800	+2.202%	30	35	-53.411%
2025-05-29	22.2500	22.2500	20.9700	21.8000	+1.160%	7	25	-52.385%
2025-05-28	21.5500	21.5500	21.5500	21.5500	-0.920%	1	24	-51.833%
2025-05-27	21.7500	21.7500	21.7500	21.7500	-0.229%	3	24	-52.276%
2025-05-22	22.3000	22.3000	21.4000	21.8000	+2.108%	3	24	-52.385%
2025-05-21	22.1800	22.1800	21.2500	21.3500	+2.398%	8	23	-51.382%
2025-05-20	20.8500	20.8500	20.8500	20.8500	-7.333%	1	19	-50.216%
2025-05-19	22.7200	22.7200	22.5000	22.5000	-2.174%	2	18	-53.867%
2025-05-16	23.0000	23.0000	23.0000	23.0000	0.000%	2	18	-54.870%
2025-05-15	23.0000	23.0000	23.0000	23.0000	+9.264%	1	18	-54.870%
2025-05-14	21.0500	21.0500	21.0500	21.0500	-7.918%	1	17	-50.689%
2025-05-13	22.8800	22.8800	22.8600	22.8600	0.000%	16	16	-54.593%