Dark

HOOD20271217P75
HOOD Dec 17 2027 75.00 Put (HOOD271217P00075000)
option OPRA

EOD

Aug 19, 2026

14.11-0.634%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	15.4500	15.4500	14.0200	14.1100	-0.634%	3	1,209	0.000%
2026-08-14	14.2000	14.2000	14.2000	14.2000	-2.405%	1	1,210	-0.634%
2026-08-13	14.5500	14.5500	14.5500	14.5500	-10.130%	1	1,210	-3.024%
2026-08-07	16.1900	16.1900	16.1900	16.1900	-10.995%	10	1,210	-12.847%
2026-07-29	18.1900	18.1900	18.1900	18.1900	+2.479%	16	1,211	-22.430%
2026-07-28	17.7500	17.7500	17.7500	17.7500	+3.318%	1	1,212	-20.507%
2026-07-27	17.8000	19.2500	17.1800	17.1800	-3.969%	11	1,211	-17.870%
2026-07-24	17.8900	17.8900	17.8900	17.8900	+5.546%	10	1,211	-21.129%
2026-07-20	16.9500	16.9500	16.9500	16.9500	+3.354%	1	1,201	-16.755%
2026-07-17	16.6000	16.7900	16.3400	16.4000	+7.400%	26	1,201	-13.963%
2026-07-16	15.0500	15.2700	14.0000	15.2700	+7.233%	26	1,203	-7.597%
2026-07-09	14.2400	14.2400	14.2400	14.2400	-3.327%	1	1,202	-0.913%
2026-07-08	14.7300	14.7300	14.7300	14.7300	+4.173%	1	1,202	-4.209%
2026-07-07	14.1400	14.1400	14.1400	14.1400	+2.836%	1	1,202	-0.212%
2026-07-06	14.3700	14.3700	13.7500	13.7500	-3.913%	6	1,202	+2.618%
2026-07-02	14.1500	14.9000	13.4000	14.3100	-14.567%	56	1,210	-1.398%
2026-06-26	16.7500	16.7500	16.7500	16.7500	-2.899%	17	1,210	-15.761%
2026-06-25	17.2500	17.2500	17.2500	17.2500	+13.115%	1	1,210	-18.203%
2026-06-23	16.0000	16.0000	15.2500	15.2500	+0.461%	15	1,210	-7.475%
2026-06-22	15.1800	15.1800	15.1800	15.1800	+1.538%	3	1,204	-7.049%
2026-06-18	16.0000	16.0000	14.9500	14.9500	-2.922%	3	1,211	-5.619%
2026-06-17	15.6000	15.7800	15.0200	15.4000	-8.169%	72	1,211	-8.377%
2026-06-16	16.7700	16.7700	16.7700	16.7700	+0.600%	8	1,211	-15.862%
2026-06-15	17.4000	17.4000	16.6700	16.6700	-11.235%	2	1,203	-15.357%
2026-06-12	18.7800	18.7800	18.7800	18.7800	+0.643%	3	1,204	-24.867%
2026-06-11	20.3000	20.3000	18.6500	18.6600	-6.325%	12	1,207	-24.384%
2026-06-10	19.7500	20.1000	19.7500	19.9200	-3.722%	19	1,209	-29.167%
2026-06-09	21.3000	21.3000	20.6900	20.6900	+0.291%	21	1,207	-31.803%
2026-06-08	20.5200	20.9500	20.5200	20.6300	-1.809%	5	1,198	-31.604%
2026-06-05	19.8500	21.1000	19.8500	21.0100	+10.289%	133	1,198	-32.842%
2026-06-04	19.0500	19.0500	19.0500	19.0500	-0.781%	32	1,163	-25.932%
2026-06-02	19.2000	19.2000	19.2000	19.2000	+1.857%	1	1,131	-26.510%
2026-06-01	19.5000	19.5000	18.6000	18.8500	+5.366%	17	1,131	-25.146%
2026-05-29	19.0000	19.0000	17.8900	17.8900	-17.061%	10	1,134	-21.129%
2026-05-27	21.5700	21.5700	21.5700	21.5700	-0.139%	1	1,137	-34.585%
2026-05-19	21.4800	21.6000	21.4800	21.6000	+5.882%	2	1,137	-34.676%
2026-05-15	20.4000	20.4000	20.4000	20.4000	-4.984%	1	1,136	-30.833%
2026-05-13	21.4700	21.4700	21.4700	21.4700	+2.238%	1	1,136	-34.280%
2026-05-12	20.8500	21.0000	20.8500	21.0000	0.000%	2	1,136	-32.810%
2026-05-11	21.0000	21.0000	21.0000	21.0000	-1.408%	1	1,136	-32.810%
2026-05-07	21.3000	21.3000	21.3000	21.3000	-0.047%	2	1,135	-33.756%
2026-05-06	21.3100	21.3100	21.3100	21.3100	+0.094%	1	1,135	-33.787%
2026-05-04	21.2900	21.2900	21.2900	21.2900	-2.608%	1	1,135	-33.725%
2026-05-01	21.8600	21.8600	21.8600	21.8600	-9.106%	3	1,134	-35.453%
2026-04-30	24.0500	24.0500	24.0500	24.0500	+1.520%	2	1,134	-41.331%
2026-04-29	23.1700	23.6900	23.1700	23.6900	+15.112%	2	1,134	-40.439%
2026-04-28	20.5800	20.5800	20.5800	20.5800	+2.388%	1	1,133	-31.438%
2026-04-24	20.1000	20.1000	20.1000	20.1000	+0.500%	2	1,133	-29.801%
2026-04-23	19.8600	20.0000	19.8600	20.0000	+4.439%	2	1,133	-29.450%
2026-04-22	18.7900	19.2500	18.7900	19.1500	+5.801%	8	1,133	-26.319%
2026-04-20	18.1000	18.1000	18.1000	18.1000	-1.630%	2	1,137	-22.044%
2026-04-17	19.0000	19.0000	18.4000	18.4000	-3.665%	60	1,137	-23.315%
2026-04-16	19.7900	19.7900	19.1000	19.1000	-4.116%	2	1,139	-26.126%
2026-04-15	20.5000	20.5000	19.8800	19.9200	-7.650%	9	1,138	-29.167%
2026-04-14	23.4500	23.4500	21.5700	21.5700	-12.246%	7	1,144	-34.585%
2026-04-13	24.5800	24.5800	24.5800	24.5800	+2.374%	1	1,142	-42.596%
2026-04-09	24.0100	24.0100	24.0100	24.0100	+6.996%	1	1,142	-41.233%
2026-04-08	22.5500	22.5500	22.4400	22.4400	-16.735%	2	1,142	-37.121%
2026-03-30	25.8600	26.9700	25.8600	26.9500	+4.864%	12	1,142	-47.644%
2026-03-27	25.7700	25.7700	25.1000	25.7000	+4.898%	3	1,142	-45.097%
2026-03-26	24.5000	24.5000	24.5000	24.5000	+5.060%	1	1,142	-42.408%
2026-03-25	23.3400	23.3400	23.3200	23.3200	-0.977%	2	1,142	-39.494%
2026-03-23	23.5500	23.5500	23.5500	23.5500	-1.670%	10	1,141	-40.085%
2026-03-20	23.9500	23.9500	23.9500	23.9500	+4.130%	2	1,151	-41.086%
2026-03-19	23.0000	23.0000	23.0000	23.0000	+2.679%	1	1,151	-38.652%
2026-03-17	22.4000	22.4000	22.4000	22.4000	-3.863%	1	1,151	-37.009%
2026-03-16	23.3000	23.3000	23.3000	23.3000	-1.605%	1	1,151	-39.442%
2026-03-13	23.6800	23.6800	23.6800	23.6800	+3.723%	1	1,151	-40.414%
2026-03-11	22.8300	22.8300	22.8300	22.8300	+2.011%	10	1,150	-38.195%
2026-03-10	22.4200	22.4200	22.3800	22.3800	-2.185%	2	1,150	-36.953%
2026-03-09	22.8800	22.8800	22.8800	22.8800	+0.351%	1	1,149	-38.330%
2026-03-06	22.8000	22.8000	22.8000	22.8000	+5.653%	10	1,149	-38.114%
2026-03-04	22.2000	22.2400	21.3500	21.5800	-10.642%	67	1,139	-34.615%
2026-03-03	24.1500	24.1500	24.1500	24.1500	+6.154%	1	1,077	-41.573%
2026-03-02	22.7500	22.7500	22.7500	22.7500	-4.008%	3	1,077	-37.978%
2026-02-27	23.5500	23.7000	23.3700	23.7000	+3.043%	11	1,077	-40.464%
2026-02-26	23.0000	23.0000	23.0000	23.0000	-0.433%	4	1,071	-38.652%
2026-02-25	23.8000	23.8000	23.1000	23.1000	-5.560%	4	1,066	-38.918%
2026-02-24	24.4600	24.4600	24.4600	24.4600	+0.866%	1	1,066	-42.314%
2026-02-23	24.2500	24.2500	24.2500	24.2500	+2.105%	1	1,065	-41.814%
2026-02-19	23.7500	23.7500	23.7500	23.7500	-0.168%	1	1,065	-40.589%
2026-02-17	24.6000	24.6000	23.7900	23.7900	+1.234%	5	1,064	-40.689%
2026-02-13	24.1400	24.2300	23.5000	23.5000	-7.444%	4	1,064	-39.957%
2026-02-12	23.4500	25.7000	23.4500	25.3900	+9.913%	18	1,064	-44.427%
2026-02-11	23.2700	23.7800	23.1000	23.1000	+13.014%	63	1,064	-38.918%
2026-02-10	20.4400	20.4400	20.4400	20.4400	+0.098%	1	1,084	-30.969%
2026-02-09	21.5000	21.5000	20.4200	20.4200	-8.430%	58	1,085	-30.901%
2026-02-06	23.6000	23.6000	21.7500	22.3000	-11.332%	7	1,032	-36.726%
2026-02-05	23.0500	25.1500	22.9000	25.1500	+11.283%	66	1,027	-43.897%
2026-02-04	20.5300	23.0000	20.5300	22.6000	+11.385%	74	1,071	-37.566%
2026-02-03	19.3700	20.3800	19.3700	20.2900	+3.415%	12	1,008	-30.458%
2026-02-02	18.9500	19.6200	18.8500	19.6200	+17.485%	62	1,007	-28.084%
2026-01-29	16.7000	16.7000	16.7000	16.7000	+11.037%	1	988	-15.509%
2026-01-26	15.0400	15.0400	15.0400	15.0400	-3.898%	1	988	-6.184%
2026-01-21	15.6500	15.6500	15.6500	15.6500	+0.968%	1	989	-9.840%
2026-01-16	15.5000	15.5000	15.5000	15.5000	+9.929%	1	988	-8.968%
2026-01-13	14.1000	14.1000	14.1000	14.1000	-1.122%	1	988	+0.071%
2026-01-07	14.3200	14.3200	14.2600	14.2600	+1.930%	40	988	-1.052%
2026-01-05	13.9900	13.9900	13.9900	13.9900	-5.409%	1	996	+0.858%
2025-12-31	14.8700	14.8700	14.7900	14.7900	+3.354%	15	996	-4.598%
2025-12-30	14.3600	14.3600	14.3100	14.3100	-1.174%	25	996	-1.398%
2025-12-19	14.4800	14.4800	14.4800	14.4800	-6.881%	2	975	-2.555%
2025-12-15	15.2000	15.5500	15.2000	15.5500	+0.974%	3	977	-9.260%
2025-12-12	15.4000	15.4000	15.4000	15.4000	+6.207%	1	978	-8.377%
2025-12-11	14.0000	14.5000	14.0000	14.5000	+11.538%	51	978	-2.690%
2025-12-09	13.0000	13.0000	13.0000	13.0000	-10.345%	4	977	+8.538%
2025-11-28	14.5000	14.5000	14.5000	14.5000	-14.956%	50	977	-2.690%
2025-11-24	17.0500	17.0500	17.0500	17.0500	+3.333%	4	977	-17.243%
2025-11-19	16.5000	16.5000	16.5000	16.5000	0.000%	1	977	-14.485%
2025-11-17	16.5000	16.5000	16.5000	16.5000	+20.438%	1	977	-14.485%
2025-11-10	14.1000	14.1000	13.7000	13.7000	-6.993%	40	978	+2.993%
2025-11-06	13.8700	14.7300	13.8700	14.7300	+12.100%	21	958	-4.209%
2025-11-05	13.5800	13.5800	13.1400	13.1400	0.000%	58	941	+7.382%
2025-10-31	12.9300	13.1400	12.9300	13.1400	+0.229%	2	928	+7.382%
2025-10-29	12.9000	13.1100	12.9000	13.1100	+1.549%	2	928	+7.628%
2025-10-28	12.8000	12.9200	12.6700	12.9100	+2.869%	14	928	+9.295%
2025-10-27	12.5500	12.5500	12.5500	12.5500	-3.462%	4	929	+12.430%
2025-10-20	13.1000	13.1000	13.0000	13.0000	-7.076%	2	929	+8.538%
2025-10-16	13.9900	13.9900	13.9900	13.9900	+2.868%	2	929	+0.858%
2025-10-13	13.6000	13.6000	13.6000	13.6000	+0.741%	1	929	+3.750%
2025-10-10	13.0000	13.5000	13.0000	13.5000	+12.406%	13	929	+4.519%
2025-10-08	12.0100	12.0100	12.0100	12.0100	+0.586%	2	919	+17.485%
2025-10-06	11.9400	11.9400	11.9400	11.9400	+0.336%	1	919	+18.174%
2025-10-03	11.8500	11.9000	11.5500	11.9000	-5.556%	14	919	+18.571%
2025-10-01	12.5500	12.7000	12.5500	12.6000	+0.800%	6	926	+11.984%
2025-09-30	12.5700	12.7500	12.5000	12.5000	-4.141%	8	925	+12.880%
2025-09-29	13.0400	13.0400	13.0400	13.0400	-6.187%	1	925	+8.206%
2025-09-25	13.9000	13.9000	13.9000	13.9000	+1.460%	1	925	+1.511%
2025-09-19	13.7000	13.7000	13.7000	13.7000	-1.083%	1	925	+2.993%
2025-09-18	14.0000	14.0000	13.8500	13.8500	-9.595%	4	925	+1.877%
2025-09-15	15.3200	15.3200	15.3200	15.3200	+1.524%	8	926	-7.898%
2025-09-12	15.0000	15.0900	15.0000	15.0900	+3.356%	2	926	-6.494%
2025-09-11	14.5800	14.6000	14.5700	14.6000	-4.762%	6	925	-3.356%
2025-09-10	14.6500	15.3300	14.6500	15.3300	-1.415%	11	922	-7.958%
2025-09-09	15.4600	15.5500	15.4600	15.5500	+1.967%	9	922	-9.260%
2025-09-08	15.7000	15.7000	15.1000	15.2500	-16.070%	319	914	-7.475%
2025-09-05	17.1500	18.5800	17.1500	18.1700	+6.757%	7	903	-22.345%
2025-09-04	17.1000	17.1000	17.0200	17.0200	-5.444%	3	902	-17.098%
2025-09-02	17.6500	18.0000	17.6500	18.0000	+5.572%	7	902	-21.611%
2025-08-29	17.4300	17.4300	16.1000	17.0500	+1.852%	4	898	-17.243%
2025-08-28	16.7400	16.7400	16.7400	16.7400	-4.397%	1	898	-15.711%
2025-08-27	17.5100	17.5100	17.5100	17.5100	+3.917%	2	897	-19.417%
2025-08-26	16.8500	16.8500	16.8500	16.8500	+2.681%	10	887	-16.261%
2025-08-22	16.4100	16.4100	16.4100	16.4100	-10.131%	1	887	-14.016%
2025-08-20	18.3500	18.3500	18.2600	18.2600	+6.909%	5	886	-22.727%
2025-08-19	15.3100	17.0800	15.3100	17.0800	+7.760%	302	890	-17.389%
2025-08-18	15.8500	15.8500	15.8500	15.8500	+0.316%	1	591	-10.978%
2025-08-15	16.6500	16.6500	15.8000	15.8000	-8.140%	14	591	-10.696%
2025-08-14	17.2000	17.2000	17.2000	17.2000	-1.433%	1	593	-17.965%
2025-08-13	16.7300	17.4500	16.7300	17.4500	+11.644%	4	592	-19.140%
2025-08-11	15.6300	15.6300	15.6300	15.6300	-2.859%	2	590	-9.725%
2025-08-08	15.6300	16.0900	15.6300	16.0900	-1.890%	13	589	-12.306%
2025-08-07	16.5000	17.5200	16.4000	16.4000	-6.286%	3	601	-13.963%
2025-08-06	17.5000	17.5000	17.5000	17.5000	+6.061%	1	600	-19.371%
2025-08-05	16.5000	16.5000	16.5000	16.5000	-2.941%	1	600	-14.485%
2025-08-04	18.2600	18.2600	17.0000	17.0000	-8.009%	12	600	-17.000%
2025-08-01	19.1500	19.1500	17.9000	18.4800	+7.630%	17	599	-23.647%
2025-07-31	17.4600	17.4600	17.1700	17.1700	+0.117%	3	596	-17.822%
2025-07-30	17.1300	17.1500	17.1300	17.1500	-2.112%	4	597	-17.726%
2025-07-29	17.5000	17.5200	17.5000	17.5200	+1.155%	3	597	-19.463%
2025-07-25	17.0000	17.3700	17.0000	17.3200	-0.058%	6	600	-18.533%
2025-07-24	17.9500	17.9500	17.3300	17.3300	-5.145%	12	598	-18.580%
2025-07-23	18.4100	18.4100	17.0000	18.2700	-1.243%	3	596	-22.770%
2025-07-22	18.5000	18.5000	18.5000	18.5000	+1.370%	55	595	-23.730%
2025-07-21	17.5000	18.2500	17.3500	18.2500	+7.988%	20	545	-22.685%
2025-07-18	16.8500	16.9000	16.8500	16.9000	-6.111%	4	537	-16.509%
2025-07-17	18.5500	18.5500	15.6500	18.0000	-3.226%	10	537	-21.611%
2025-07-16	18.5500	18.6000	18.5500	18.6000	-4.124%	7	536	-24.140%
2025-07-15	18.9300	19.4000	18.5300	19.4000	+0.518%	5	531	-27.268%
2025-07-14	19.2500	19.3000	19.2000	19.3000	-1.026%	5	528	-26.891%
2025-07-11	20.0000	20.1000	19.4000	19.5000	-3.465%	339	524	-27.641%
2025-07-10	20.6500	21.0000	20.2000	20.2000	-3.164%	20	240	-30.149%
2025-07-09	21.3500	21.3500	20.8000	20.8600	-3.202%	15	240	-32.359%
2025-07-08	20.9000	21.7000	20.2500	21.5500	+1.651%	10	239	-34.524%
2025-07-07	21.9000	21.9000	21.2000	21.2000	+1.679%	3	235	-33.443%
2025-07-03	21.3000	21.5900	20.7200	20.8500	0.000%	29	221	-32.326%
2025-07-02	21.5000	21.5000	20.6500	20.8500	-3.248%	17	221	-32.326%
2025-07-01	20.9000	22.2500	20.7300	21.5500	-0.554%	38	210	-34.524%
2025-06-30	22.8000	23.0000	21.6700	21.6700	-6.675%	12	175	-34.887%
2025-06-27	23.2200	23.2200	23.2200	23.2200	+3.661%	1	180	-39.233%
2025-06-26	23.1000	23.3800	22.4000	22.4000	-5.085%	4	180	-37.009%
2025-06-25	22.8500	23.6000	22.8500	23.6000	-0.380%	6	179	-40.212%
2025-06-24	24.4000	24.4200	23.6500	23.6900	-5.240%	40	181	-40.439%
2025-06-23	24.6300	25.5000	24.6300	25.0000	+0.160%	5	181	-43.560%
2025-06-18	25.6400	26.2100	24.7000	24.9600	-1.732%	59	128	-43.470%
2025-06-16	25.3400	25.5000	25.3400	25.4000	-3.788%	53	128	-44.449%
2025-06-13	26.4000	26.4000	26.4000	26.4000	+1.149%	40	128	-46.553%
2025-06-11	26.1900	26.2500	25.9000	26.1000	+1.754%	8	128	-45.939%
2025-06-09	27.0000	27.0000	25.6500	25.6500	+0.628%	53	121	-44.990%
2025-06-06	25.6500	25.6500	25.4900	25.4900	-3.080%	46	74	-44.645%
2025-06-05	25.9800	27.0000	25.3700	26.3000	-1.498%	43	64	-46.350%
2025-06-04	26.7000	26.7000	26.7000	26.7000	+2.221%	1	24	-47.154%
2025-06-03	26.3200	26.3200	26.1200	26.1200	-7.540%	25	24	-45.980%
2025-05-30	28.2500	28.2500	28.2500	28.2500	-0.703%	2	2	-50.053%
2025-05-28	28.4300	28.4500	28.4300	28.4500	0.000%	5	1	-50.404%