Dark

HOOD20271217P70
HOOD Dec 17 2027 70.00 Put (HOOD271217P00070000)
option OPRA

EOD

Aug 19, 2026

11.84-7.283%(-0.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	11.8400	11.8400	11.8400	11.8400	-7.283%	1	1,157	0.000%
2026-08-18	12.6500	12.7700	12.6500	12.7700	+3.150%	2	1,156	-7.283%
2026-08-17	11.9000	12.3800	11.9000	12.3800	-5.279%	101	1,155	-4.362%
2026-08-12	13.1500	13.2200	13.0700	13.0700	-3.542%	4	1,254	-9.411%
2026-08-11	13.7700	13.7700	13.5500	13.5500	-2.518%	6	1,254	-12.620%
2026-08-10	13.9000	13.9000	13.9000	13.9000	-4.138%	2	1,248	-14.820%
2026-08-05	14.4500	14.5000	14.4500	14.5000	+1.754%	3	1,249	-18.345%
2026-08-04	14.2500	14.2500	14.2500	14.2500	-12.684%	1	1,248	-16.912%
2026-07-31	16.3200	16.3200	16.3200	16.3200	+3.619%	1	1,247	-27.451%
2026-07-30	15.7500	15.7500	15.7500	15.7500	+1.942%	2	1,246	-24.825%
2026-07-29	15.7000	15.7000	15.4500	15.4500	+3.069%	30	1,245	-23.366%
2026-07-27	14.9900	14.9900	14.9900	14.9900	-0.663%	10	1,275	-21.014%
2026-07-24	14.7200	15.0900	14.7200	15.0900	+5.157%	6	1,269	-21.537%
2026-07-23	14.5500	14.5500	14.3000	14.3500	+6.296%	13	1,266	-17.491%
2026-07-22	14.0000	14.0000	13.5000	13.5000	-5.923%	10	1,257	-12.296%
2026-07-20	14.4200	14.4500	14.3500	14.3500	+2.500%	32	1,267	-17.491%
2026-07-17	14.6100	14.6100	14.0000	14.0000	+6.870%	5	1,263	-15.429%
2026-07-16	12.6800	13.1500	12.6000	13.1000	+4.800%	15	1,258	-9.618%
2026-07-15	12.0000	12.5000	12.0000	12.5000	-2.191%	6	1,263	-5.280%
2026-07-14	12.7800	12.7800	12.7800	12.7800	+0.868%	1	1,269	-7.355%
2026-07-13	12.5000	12.6700	12.5000	12.6700	+5.583%	11	1,268	-6.551%
2026-07-07	12.0800	12.0800	12.0000	12.0000	-6.177%	7	1,265	-1.333%
2026-07-02	12.7900	12.7900	12.7900	12.7900	-3.472%	1	1,263	-7.428%
2026-07-01	13.5300	13.8700	13.2500	13.2500	-4.676%	23	1,263	-10.642%
2026-06-30	14.0000	14.0000	13.9000	13.9000	-7.023%	8	1,251	-14.820%
2026-06-29	14.9500	14.9500	14.9500	14.9500	+0.201%	1	1,255	-20.803%
2026-06-25	14.6000	14.9200	14.6000	14.9200	+6.495%	45	1,255	-20.643%
2026-06-24	14.0100	14.0100	14.0100	14.0100	+6.540%	1	1,255	-15.489%
2026-06-23	13.1000	13.1900	13.1000	13.1500	+1.938%	14	1,255	-9.962%
2026-06-18	13.0000	13.0000	12.9000	12.9000	-3.731%	2	1,264	-8.217%
2026-06-17	13.3300	13.4000	12.9300	13.4000	-7.904%	30	1,264	-11.642%
2026-06-16	14.0000	14.5500	13.8800	14.5500	+1.394%	9	1,264	-18.625%
2026-06-15	14.7300	14.7300	14.3500	14.3500	-11.310%	4	1,271	-17.491%
2026-06-11	17.3500	17.3500	16.1800	16.1800	-4.824%	15	1,273	-26.823%
2026-06-10	17.6900	17.6900	16.6200	17.0000	-8.306%	12	1,273	-30.353%
2026-06-09	16.6700	18.8900	16.6700	18.5400	-1.383%	113	1,263	-36.138%
2026-06-05	17.6400	18.8900	17.6400	18.8000	+10.914%	28	1,260	-37.021%
2026-06-04	17.2600	17.9000	16.9500	16.9500	-2.865%	38	1,257	-30.147%
2026-06-03	17.4500	17.4500	17.4500	17.4500	+1.631%	1	1,291	-32.149%
2026-06-02	17.1000	17.1700	17.1000	17.1700	+2.814%	2	1,291	-31.043%
2026-06-01	16.7000	16.7000	16.7000	16.7000	+4.375%	1	1,291	-29.102%
2026-05-29	16.7000	16.7000	16.0000	16.0000	-11.111%	3	1,290	-26.000%
2026-05-28	18.9000	18.9000	17.2800	18.0000	-3.640%	7	1,293	-34.222%
2026-05-27	18.7400	18.7400	18.4500	18.6800	+0.864%	4	1,298	-36.617%
2026-05-26	18.5200	18.5200	18.5200	18.5200	-1.489%	1	1,299	-36.069%
2026-05-20	18.8000	18.8000	18.8000	18.8000	-0.792%	3	1,298	-37.021%
2026-05-19	18.9500	18.9500	18.9500	18.9500	+3.552%	2	1,298	-37.520%
2026-05-18	18.3000	18.3000	18.3000	18.3000	+0.660%	10	1,298	-35.301%
2026-05-15	18.5400	18.5400	18.1800	18.1800	+5.208%	6	1,298	-34.873%
2026-05-14	17.4500	17.4500	17.2800	17.2800	-8.813%	11	1,304	-31.481%
2026-05-13	18.9500	18.9500	18.9500	18.9500	+3.836%	10	1,305	-37.520%
2026-05-12	18.5000	18.5000	18.2500	18.2500	+2.471%	2	1,305	-35.123%
2026-05-11	17.8100	17.8100	17.8100	17.8100	-1.330%	3	1,305	-33.520%
2026-05-08	18.9200	18.9200	18.0500	18.0500	+0.838%	7	1,310	-34.404%
2026-05-06	17.9000	17.9000	17.9000	17.9000	-3.296%	5	1,314	-33.855%
2026-05-05	18.5100	18.5100	18.5100	18.5100	-0.697%	2	1,319	-36.035%
2026-05-04	19.0000	19.0000	18.6400	18.6400	-1.946%	6	1,317	-36.481%
2026-05-01	19.0500	19.0500	19.0100	19.0100	-2.513%	2	1,317	-37.717%
2026-04-30	20.0000	20.0000	19.5000	19.5000	-4.412%	3	1,317	-39.282%
2026-04-29	19.5000	21.0000	19.3500	20.4000	+14.930%	64	1,316	-41.961%
2026-04-28	18.0000	18.0000	17.7500	17.7500	+2.011%	3	1,266	-33.296%
2026-04-27	17.5000	17.5000	17.4000	17.4000	+2.353%	7	1,268	-31.954%
2026-04-24	16.9900	17.0000	16.9900	17.0000	-2.579%	2	1,267	-30.353%
2026-04-23	17.4500	17.4500	17.4500	17.4500	+3.071%	1	1,265	-32.149%
2026-04-21	16.9300	16.9300	16.9300	16.9300	+4.830%	1	1,264	-30.065%
2026-04-17	16.5500	16.5500	15.8000	16.1500	-6.701%	11	1,264	-26.687%
2026-04-15	18.0000	18.0000	17.3100	17.3100	-8.558%	9	1,265	-31.600%
2026-04-14	19.1100	19.6500	18.4000	18.9300	-13.165%	15	1,267	-37.454%
2026-04-10	21.3200	22.7000	21.3200	21.8000	+6.031%	3	1,258	-45.688%
2026-04-09	20.5600	20.5600	20.5600	20.5600	+5.436%	3	1,260	-42.412%
2026-04-08	19.5000	19.5000	19.5000	19.5000	-12.202%	1	1,257	-39.282%
2026-04-07	22.2100	22.2100	22.2100	22.2100	+4.764%	2	1,256	-46.691%
2026-04-06	21.2000	21.2000	21.2000	21.2000	-3.461%	10	1,254	-44.151%
2026-04-02	21.9600	21.9600	21.9600	21.9600	+4.571%	10	1,239	-46.084%
2026-04-01	21.0000	21.0000	21.0000	21.0000	-4.545%	2	1,239	-43.619%
2026-03-31	22.5800	22.5800	21.8800	22.0000	-6.383%	8	1,239	-46.182%
2026-03-30	22.7500	23.5000	22.3700	23.5000	+5.476%	4	1,236	-49.617%
2026-03-27	22.6400	22.6400	22.2800	22.2800	+4.112%	11	1,236	-46.858%
2026-03-26	20.5900	21.4000	20.5900	21.4000	-1.155%	21	1,247	-44.673%
2026-03-25	21.6500	21.6500	21.6500	21.6500	+1.168%	8	1,256	-45.312%
2026-03-24	21.4000	21.4000	21.4000	21.4000	+3.632%	1	1,262	-44.673%
2026-03-23	20.4000	20.6500	20.4000	20.6500	-1.620%	18	1,261	-42.663%
2026-03-20	21.0400	21.0400	20.9900	20.9900	+4.950%	2	1,260	-43.592%
2026-03-18	20.0000	20.0000	20.0000	20.0000	+2.564%	7	1,262	-40.800%
2026-03-17	19.5000	19.5000	19.5000	19.5000	-8.665%	20	1,255	-39.282%
2026-03-13	21.2000	21.3500	21.1500	21.3500	+7.394%	502	1,235	-44.543%
2026-03-11	19.7500	19.8800	19.7500	19.8800	-1.144%	3	778	-40.443%
2026-03-06	20.1100	20.1100	20.1100	20.1100	+3.660%	1	777	-41.124%
2026-03-04	18.8900	19.4000	18.8800	19.4000	-3.097%	64	777	-38.969%
2026-03-02	20.8100	20.8100	20.0200	20.0200	+0.755%	2	833	-40.859%
2026-02-26	20.0100	20.0100	19.8700	19.8700	-3.450%	11	832	-40.413%
2026-02-25	20.5800	20.5800	20.5800	20.5800	-3.742%	56	765	-42.468%
2026-02-24	22.4000	22.4000	21.0000	21.3800	+0.423%	57	765	-44.621%
2026-02-23	21.2900	21.2900	21.2900	21.2900	+3.350%	2	762	-44.387%
2026-02-19	21.0000	21.0000	20.6000	20.6000	-2.647%	4	761	-42.524%
2026-02-18	21.1700	21.1700	21.1600	21.1600	-0.189%	51	763	-44.045%
2026-02-17	21.1000	21.5400	21.0000	21.2000	0.000%	4	712	-44.151%
2026-02-13	22.1700	22.1700	21.0300	21.2000	-4.933%	59	767	-44.151%
2026-02-12	22.0200	22.7100	21.8000	22.3000	+8.516%	24	767	-46.906%
2026-02-11	20.4000	21.0000	20.2500	20.5500	+11.382%	105	762	-42.384%
2026-02-10	17.9800	18.4500	17.9800	18.4500	-0.860%	25	712	-35.827%
2026-02-09	18.7100	18.7100	18.6100	18.6100	-7.321%	56	693	-36.378%
2026-02-06	20.0800	20.0800	20.0800	20.0800	-9.550%	1	745	-41.036%
2026-02-05	20.2500	22.2500	19.7100	22.2000	+12.065%	104	745	-46.667%
2026-02-04	18.5000	19.9500	18.5000	19.8100	+10.794%	214	667	-40.232%
2026-02-03	17.9600	17.9600	17.8500	17.8800	+6.746%	16	858	-33.781%
2026-02-02	15.8500	16.8600	15.8500	16.7500	+30.148%	281	857	-29.313%
2026-01-23	12.9700	12.9700	12.8700	12.8700	-5.368%	51	603	-8.003%
2026-01-21	13.6500	13.6500	13.3200	13.6000	+3.030%	18	611	-12.941%
2026-01-16	13.2000	13.2000	13.2000	13.2000	+7.317%	10	593	-10.303%
2026-01-15	12.3000	12.3000	12.3000	12.3000	-1.600%	5	593	-3.740%
2026-01-08	12.5000	12.5000	12.5000	12.5000	+5.485%	1	593	-5.280%
2026-01-05	12.1900	12.1900	11.8500	11.8500	-7.349%	60	553	-0.084%
2025-12-29	12.7900	12.7900	12.7900	12.7900	+2.157%	19	553	-7.428%
2025-12-19	13.1000	13.1000	12.5200	12.5200	-6.217%	12	563	-5.431%
2025-12-18	13.2500	13.3500	13.2500	13.3500	-1.838%	4	553	-11.311%
2025-12-15	13.6000	13.6000	13.6000	13.6000	0.000%	1	552	-12.941%
2025-12-12	13.6000	13.6000	13.6000	13.6000	+6.250%	2	551	-12.941%
2025-12-11	12.6200	12.8000	12.6200	12.8000	-1.916%	2	551	-7.500%
2025-12-02	13.0500	13.0500	13.0500	13.0500	-3.832%	1	551	-9.272%
2025-12-01	13.5700	13.5700	13.5700	13.5700	-16.235%	1	552	-12.749%
2025-11-20	14.0000	16.2000	14.0000	16.2000	+19.118%	2	551	-26.914%
2025-11-14	13.6000	13.6000	13.6000	13.6000	+0.369%	15	553	-12.941%
2025-11-13	13.5500	13.5500	13.5500	13.5500	+9.274%	25	553	-12.620%
2025-11-10	12.4000	12.4000	12.4000	12.4000	-7.463%	1	553	-4.516%
2025-11-07	13.4000	13.4000	13.4000	13.4000	+13.080%	1	553	-11.642%
2025-11-05	12.3500	12.3500	11.8500	11.8500	-1.660%	36	553	-0.084%
2025-11-04	12.0000	12.0500	12.0000	12.0500	+3.433%	80	519	-1.743%
2025-11-03	11.8600	11.8800	11.6500	11.6500	+1.747%	12	495	+1.631%
2025-10-31	11.2500	11.4500	11.2500	11.4500	-0.087%	2	495	+3.406%
2025-10-30	11.2900	11.4600	11.2900	11.4600	+0.438%	2	495	+3.316%
2025-10-29	11.2100	11.4100	11.2100	11.4100	+2.332%	2	496	+3.769%
2025-10-28	11.0600	11.2600	11.0600	11.1500	+0.905%	12	496	+6.188%
2025-10-27	10.9500	11.0500	10.9500	11.0500	-3.493%	5	491	+7.149%
2025-10-24	11.4500	11.4500	11.4500	11.4500	-12.395%	4	491	+3.406%
2025-10-22	12.5700	13.0700	12.5700	13.0700	+14.148%	3	487	-9.411%
2025-10-20	11.4500	11.4500	11.4500	11.4500	-4.583%	25	489	+3.406%
2025-10-16	11.8800	12.0000	11.8800	12.0000	-3.614%	2	514	-1.333%
2025-10-14	12.4500	12.4500	12.4500	12.4500	+20.290%	1	515	-4.900%
2025-10-08	10.3500	10.3500	10.3500	10.3500	-3.271%	1	514	+14.396%
2025-10-07	10.8400	10.8400	10.7000	10.7000	+1.905%	2	514	+10.654%
2025-10-06	10.1000	10.5000	10.1000	10.5000	+0.962%	20	514	+12.762%
2025-10-03	10.4000	10.4000	10.4000	10.4000	-0.952%	1	514	+13.846%
2025-10-02	10.7000	10.7500	10.5000	10.5000	-5.235%	16	515	+12.762%
2025-10-01	11.0800	11.0800	11.0800	11.0800	+3.262%	3	518	+6.859%
2025-09-30	10.9000	10.9000	10.7300	10.7300	-2.455%	2	521	+10.345%
2025-09-29	11.8000	11.8000	11.0000	11.0000	-9.091%	75	522	+7.636%
2025-09-26	12.1500	12.1500	12.1000	12.1000	+5.217%	2	518	-2.149%
2025-09-24	11.5000	11.5000	11.5000	11.5000	-0.862%	1	516	+2.957%
2025-09-23	11.6000	11.6000	11.6000	11.6000	-0.344%	5	517	+2.069%
2025-09-22	11.6400	11.6400	11.6400	11.6400	-3.000%	4	512	+1.718%
2025-09-19	12.0000	12.0000	12.0000	12.0000	-0.166%	2	508	-1.333%
2025-09-18	12.1300	12.1500	12.0200	12.0200	-5.651%	52	510	-1.498%
2025-09-17	12.9000	12.9000	12.7400	12.7400	-3.118%	2	482	-7.064%
2025-09-15	13.1500	13.1500	13.1500	13.1500	+0.766%	2	482	-9.962%
2025-09-12	13.0500	13.0500	13.0500	13.0500	-1.658%	2	482	-9.272%
2025-09-10	12.7500	13.2700	12.7500	13.2700	+0.151%	14	481	-10.776%
2025-09-09	13.4900	13.6000	13.2400	13.2500	+1.923%	25	487	-10.642%
2025-09-08	13.3300	13.4000	13.0000	13.0000	-15.749%	11	496	-8.923%
2025-09-05	14.6800	16.1000	14.6800	15.4300	+4.966%	21	499	-23.266%
2025-09-04	14.7000	14.7000	14.7000	14.7000	-5.161%	1	485	-19.456%
2025-09-02	15.5000	15.5000	15.5000	15.5000	+3.333%	1	485	-23.613%
2025-08-29	15.0000	15.1500	15.0000	15.0000	-2.597%	4	484	-21.067%
2025-08-28	15.4000	15.4000	15.4000	15.4000	+0.654%	15	484	-23.117%
2025-08-27	15.3000	15.3000	15.3000	15.3000	+5.517%	2	469	-22.614%
2025-08-26	14.6000	14.6000	14.5000	14.5000	0.000%	2	468	-18.345%
2025-08-22	14.6800	14.6800	14.4000	14.5000	-8.805%	5	468	-18.345%
2025-08-20	15.5000	15.9000	15.5000	15.9000	+20.455%	4	471	-25.535%
2025-08-19	13.2000	13.2000	13.2000	13.2000	-6.183%	3	470	-10.303%
2025-08-18	14.1200	14.1200	14.0700	14.0700	-2.966%	2	467	-15.849%
2025-08-14	15.3500	15.3500	14.5000	14.5000	-4.101%	7	469	-18.345%
2025-08-13	15.3000	15.3000	15.1200	15.1200	+8.777%	2	470	-21.693%
2025-08-12	14.1500	14.1500	13.9000	13.9000	+0.725%	6	469	-14.820%
2025-08-11	13.9000	13.9000	13.8000	13.8000	-0.576%	11	466	-14.203%
2025-08-08	13.9500	13.9500	13.8800	13.8800	-7.405%	2	466	-14.697%
2025-08-06	14.9900	14.9900	14.9900	14.9900	-0.133%	1	466	-21.014%
2025-08-05	14.8000	15.0100	14.5000	15.0100	+1.419%	20	465	-21.119%
2025-08-04	14.8000	14.8000	14.8000	14.8000	-6.329%	2	466	-20.000%
2025-08-01	16.3000	16.3300	15.5000	15.8000	+9.798%	17	466	-25.063%
2025-07-31	14.9000	14.9000	14.3900	14.3900	-3.098%	4	459	-17.721%
2025-07-30	14.5000	14.9000	14.5000	14.8500	-1.980%	11	457	-20.269%
2025-07-29	14.8900	15.1500	14.8900	15.1500	-2.258%	6	453	-21.848%
2025-07-24	15.2500	15.8000	15.2500	15.5000	-1.337%	6	454	-23.613%
2025-07-23	16.0500	16.0500	15.7100	15.7100	-3.323%	9	452	-24.634%
2025-07-22	16.5000	16.6500	16.2500	16.2500	+3.503%	16	451	-27.138%
2025-07-21	15.0500	15.7000	15.0500	15.7000	+6.658%	4	442	-24.586%
2025-07-18	14.7200	14.7200	14.7200	14.7200	-6.835%	1	438	-19.565%
2025-07-17	15.5500	15.8000	15.4500	15.8000	-1.250%	18	437	-25.063%
2025-07-16	16.3000	16.5000	16.0000	16.0000	-3.030%	18	426	-26.000%
2025-07-15	16.5700	16.5700	16.5000	16.5000	-3.055%	55	421	-28.242%
2025-07-14	16.7000	17.0200	16.7000	17.0200	-2.464%	6	371	-30.435%
2025-07-11	17.3100	17.4500	17.1900	17.4500	+3.193%	10	370	-32.149%
2025-07-10	16.9100	16.9100	16.9100	16.9100	-9.717%	1	361	-29.982%
2025-07-09	18.3500	18.7300	18.3000	18.7300	-0.899%	6	361	-36.786%
2025-07-08	18.4000	18.9700	18.4000	18.9000	+0.265%	6	358	-37.354%
2025-07-07	18.4000	18.9500	18.1500	18.8500	+0.856%	27	355	-37.188%
2025-07-03	19.1000	19.1000	18.6900	18.6900	+0.538%	5	326	-36.651%
2025-07-02	18.5700	19.0500	18.5700	18.5900	-3.679%	6	326	-36.310%
2025-07-01	18.1500	19.3000	18.1500	19.3000	+1.047%	6	323	-38.653%
2025-06-30	18.9000	19.5000	18.9000	19.1000	-7.191%	10	319	-38.010%
2025-06-27	20.4000	20.7400	20.4000	20.5800	+1.329%	8	311	-42.468%
2025-06-26	20.3100	20.3100	20.3100	20.3100	-3.147%	1	309	-41.704%
2025-06-24	22.0000	22.0000	20.8000	20.9700	-6.634%	94	309	-43.538%
2025-06-23	22.4600	22.4600	22.4600	22.4600	+0.989%	3	367	-47.284%
2025-06-20	22.4200	22.4200	22.2400	22.2400	+0.633%	20	370	-46.763%
2025-06-18	22.1000	22.1000	21.7900	22.1000	-2.772%	294	85	-46.425%
2025-06-17	22.2000	22.7300	22.2000	22.7300	+1.928%	10	85	-47.910%
2025-06-16	23.0500	23.0500	22.3000	22.3000	-4.619%	2	85	-46.906%
2025-06-13	21.7700	23.3800	21.7700	23.3800	+1.652%	8	87	-49.358%
2025-06-11	22.4500	23.1600	22.4500	23.0000	-2.584%	26	87	-48.522%
2025-06-10	23.0500	23.8500	23.0200	23.6100	-0.798%	15	66	-49.852%
2025-06-09	23.9000	23.9000	23.4200	23.8000	-0.833%	8	53	-50.252%
2025-06-05	23.6700	24.0000	22.8100	24.0000	+6.430%	32	45	-50.667%
2025-06-04	23.3000	25.7000	22.5500	22.5500	-3.011%	5	25	-47.494%
2025-06-03	24.0000	24.2500	22.8000	23.2500	-4.713%	16	25	-49.075%
2025-06-02	24.6000	24.6000	24.3000	24.4000	-1.014%	3	13	-51.475%
2025-05-29	24.6500	24.6500	24.6500	24.6500	-3.257%	1	12	-51.968%
2025-05-28	25.4800	25.4800	25.4800	25.4800	+4.000%	3	11	-53.532%
2025-05-27	24.0700	24.5000	24.0700	24.5000	-6.310%	5	11	-51.673%
2025-05-23	26.1500	26.1500	26.1500	26.1500	+2.710%	2	6	-54.723%
2025-05-22	25.4600	25.4600	25.4600	25.4600	-5.704%	3	6	-53.496%
2025-05-19	27.0000	27.0000	27.0000	27.0000	+1.887%	1	3	-56.148%
2025-05-15	26.7500	26.7500	26.5000	26.5000	0.000%	2	2	-55.321%