Dark

HOOD20271217P80
HOOD Dec 17 2027 80.00 Put (HOOD271217P00080000)
option OPRA

EOD

Aug 19, 2026

16.33-3.941%(-0.67)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	17.1000	17.1000	16.3300	16.3300	-3.941%	9	584	0.000%
2026-08-18	17.0000	17.0000	17.0000	17.0000	+1.493%	1	584	-3.941%
2026-08-17	16.7500	16.7500	16.7500	16.7500	-1.005%	1	584	-2.507%
2026-08-14	16.5000	16.9200	16.5000	16.9200	+0.834%	13	584	-3.487%
2026-08-13	16.6800	16.7800	16.6800	16.7800	-4.929%	2	584	-2.682%
2026-08-12	17.6000	18.4000	17.6000	17.6500	-5.514%	23	584	-7.479%
2026-08-10	18.7900	18.7900	18.6800	18.6800	-1.529%	2	563	-12.580%
2026-08-07	19.0000	19.0000	18.9700	18.9700	-2.718%	2	564	-13.917%
2026-08-06	19.5000	19.5000	19.5000	19.5000	+1.036%	1	564	-16.256%
2026-08-05	19.2000	19.3000	19.2000	19.3000	-0.515%	2	563	-15.389%
2026-08-04	18.7300	19.4000	18.7300	19.4000	-3.000%	3	564	-15.825%
2026-08-03	20.0000	20.0000	20.0000	20.0000	-4.306%	3	565	-18.350%
2026-07-31	21.5200	21.5200	20.9000	20.9000	-0.143%	4	568	-21.866%
2026-07-30	20.5000	21.2600	20.3000	20.9300	+0.770%	18	569	-21.978%
2026-07-28	20.7200	21.0500	20.7100	20.7700	+2.315%	7	557	-21.377%
2026-07-24	20.3000	20.3000	20.3000	20.3000	+8.614%	2	559	-19.557%
2026-07-23	18.6900	18.6900	18.6900	18.6900	+5.296%	10	557	-12.627%
2026-07-21	17.7500	17.7500	17.7500	17.7500	+2.011%	1	557	-8.000%
2026-07-16	16.3600	18.0500	16.3600	17.4000	+2.959%	5	556	-6.149%
2026-07-08	16.9000	16.9000	16.9000	16.9000	+4.385%	1	557	-3.373%
2026-07-07	16.1900	16.1900	16.1900	16.1900	-2.116%	1	556	+0.865%
2026-07-02	16.8000	16.8000	16.4400	16.5400	-4.393%	30	562	-1.270%
2026-07-01	17.3000	17.3000	17.3000	17.3000	-6.989%	10	562	-5.607%
2026-06-29	18.8000	18.8000	18.6000	18.6000	+0.541%	115	562	-12.204%
2026-06-24	18.5000	18.5000	18.5000	18.5000	+3.122%	1	629	-11.730%
2026-06-23	17.8000	17.9500	17.5000	17.9400	+1.758%	16	630	-8.974%
2026-06-18	17.6300	17.6300	17.6300	17.6300	+3.706%	1	640	-7.374%
2026-06-17	19.0000	19.0000	17.0000	17.0000	-12.821%	5	640	-3.941%
2026-06-15	19.3500	19.5000	19.3500	19.5000	-8.451%	3	640	-16.256%
2026-06-11	21.3000	21.3000	21.3000	21.3000	-7.391%	4	642	-23.333%
2026-06-10	23.0000	23.0000	23.0000	23.0000	-4.366%	1	640	-29.000%
2026-06-09	23.1000	24.2000	23.1000	24.0500	-2.710%	71	641	-32.100%
2026-06-05	22.8500	24.7500	22.8500	24.7200	+5.416%	14	620	-33.940%
2026-06-03	23.2200	23.4500	23.0000	23.4500	+10.094%	19	619	-30.362%
2026-06-01	21.4000	21.5000	21.1200	21.3000	+2.060%	16	634	-23.333%
2026-05-29	20.8100	20.8700	20.8100	20.8700	-6.872%	31	625	-21.754%
2026-05-28	23.0400	23.0400	22.4100	22.4100	-9.087%	31	656	-27.131%
2026-05-26	24.6500	24.6500	24.6500	24.6500	-0.924%	1	641	-33.753%
2026-05-22	24.8500	24.8800	24.8500	24.8800	+1.884%	2	641	-34.365%
2026-05-21	24.4200	24.4200	24.4200	24.4200	+0.370%	1	639	-33.129%
2026-05-19	24.9300	24.9400	24.3300	24.3300	+1.714%	3	639	-32.881%
2026-05-15	23.9200	23.9200	23.9200	23.9200	+1.142%	8	635	-31.731%
2026-05-14	23.6500	23.6500	23.6500	23.6500	-2.715%	5	627	-30.951%
2026-05-13	24.3100	24.3100	24.3100	24.3100	+1.588%	2	634	-32.826%
2026-05-12	24.4800	24.4800	23.9300	23.9300	+2.003%	4	634	-31.759%
2026-05-11	23.0400	23.9600	23.0400	23.4600	-5.403%	34	634	-30.392%
2026-05-08	24.8300	24.8300	24.8000	24.8000	+0.936%	6	612	-34.153%
2026-05-06	24.2700	24.5700	24.2700	24.5700	+1.655%	5	612	-33.537%
2026-05-05	24.0700	24.1700	23.8900	24.1700	-2.304%	8	612	-32.437%
2026-05-04	24.7400	24.7400	24.7400	24.7400	-3.548%	3	606	-33.994%
2026-05-01	25.6500	25.6500	25.6500	25.6500	-4.112%	1	607	-36.335%
2026-04-30	26.7500	26.7500	26.7500	26.7500	-0.075%	45	607	-38.953%
2026-04-29	26.5000	26.7800	26.0400	26.7700	+14.745%	9	607	-38.999%
2026-04-28	23.3800	23.3800	23.2600	23.3300	+3.002%	6	608	-30.004%
2026-04-23	22.6500	22.6500	22.6500	22.6500	+5.300%	1	610	-27.903%
2026-04-22	21.5100	21.5100	21.5100	21.5100	+0.326%	20	610	-24.082%
2026-04-21	21.4500	21.6900	21.4400	21.4400	+0.894%	4	586	-23.834%
2026-04-20	21.0200	21.2500	20.6000	21.2500	-1.301%	15	586	-23.153%
2026-04-17	21.5300	21.5300	21.5300	21.5300	-12.480%	53	594	-24.152%
2026-04-14	26.4400	26.4400	24.6000	24.6000	-10.284%	7	541	-33.618%
2026-04-13	27.4200	27.4200	27.4200	27.4200	-0.832%	5	544	-40.445%
2026-04-10	27.6500	27.6500	27.6500	27.6500	+1.654%	1	540	-40.940%
2026-04-09	27.0000	27.2500	27.0000	27.2000	-7.136%	6	539	-39.963%
2026-03-31	29.2900	29.2900	29.2900	29.2900	+1.807%	7	536	-44.247%
2026-03-27	28.4200	28.7700	28.4200	28.7700	+5.772%	5	532	-43.239%
2026-03-26	26.3800	27.2000	26.3800	27.2000	+4.656%	41	530	-39.963%
2026-03-24	25.9900	25.9900	25.9900	25.9900	-0.230%	1	541	-37.168%
2026-03-23	26.9500	26.9500	26.0500	26.0500	-2.726%	14	540	-37.313%
2026-03-19	26.7800	26.7800	26.7800	26.7800	+4.487%	1	540	-39.022%
2026-03-17	25.6300	25.6300	25.6300	25.6300	-3.283%	5	541	-36.286%
2026-03-16	26.5000	26.5000	26.5000	26.5000	-1.852%	1	536	-38.377%
2026-03-13	27.0000	27.0000	27.0000	27.0000	+5.510%	1	537	-39.519%
2026-03-11	25.5900	25.5900	25.5900	25.5900	-0.737%	1	538	-36.186%
2026-03-09	25.7800	25.7800	25.7800	25.7800	-5.809%	1	538	-36.656%
2026-03-03	27.3700	27.3700	27.3700	27.3700	+4.866%	1	538	-40.336%
2026-03-02	26.1000	26.1000	26.1000	26.1000	-2.829%	1	539	-37.433%
2026-02-27	26.2800	26.8600	26.2800	26.8600	-3.277%	2	540	-39.203%
2026-02-24	28.4000	28.4000	27.7700	27.7700	-1.420%	4	538	-41.196%
2026-02-23	27.7600	28.6400	27.7600	28.1700	+8.263%	5	540	-42.031%
2026-02-20	26.0200	26.0200	26.0200	26.0200	-1.365%	5	539	-37.241%
2026-02-18	26.5800	26.5800	26.3800	26.3800	-2.296%	3	539	-38.097%
2026-02-17	27.0000	27.0000	27.0000	27.0000	+2.273%	5	537	-39.519%
2026-02-13	26.4000	26.4000	26.4000	26.4000	-6.317%	1	531	-38.144%
2026-02-12	28.1800	28.1800	28.1800	28.1800	+20.840%	2	531	-42.051%
2026-02-09	23.6700	23.6700	23.1500	23.3200	-7.350%	12	531	-29.974%
2026-02-06	25.7500	25.8000	25.0600	25.1700	-12.085%	36	522	-35.121%
2026-02-05	25.7200	28.6300	25.7200	28.6300	+11.098%	15	538	-42.962%
2026-02-04	23.7800	25.9400	23.7800	25.7700	+11.317%	114	530	-36.632%
2026-02-03	22.1000	23.2800	22.1000	23.1500	+4.609%	85	560	-29.460%
2026-02-02	20.6600	22.1300	20.6300	22.1300	+19.042%	40	488	-26.209%
2026-01-29	18.5900	18.5900	18.5900	18.5900	+6.229%	5	464	-12.157%
2026-01-16	17.5000	17.5000	17.5000	17.5000	+3.858%	1	458	-6.686%
2026-01-08	16.8500	16.8500	16.8500	16.8500	+7.257%	1	458	-3.086%
2026-01-05	15.7100	15.7100	15.7100	15.7100	-6.488%	1	459	+3.947%
2026-01-02	16.8000	16.8000	16.8000	16.8000	+2.128%	1	459	-2.798%
2025-12-30	16.3800	16.4500	16.3600	16.4500	-1.497%	3	460	-0.729%
2025-12-29	16.7000	16.7000	16.7000	16.7000	+0.906%	1	463	-2.216%
2025-12-23	16.7800	16.7800	16.5100	16.5500	+0.060%	7	462	-1.329%
2025-12-22	16.5400	16.5400	16.5400	16.5400	-5.215%	5	458	-1.270%
2025-12-17	17.4500	17.4500	17.4500	17.4500	+0.115%	1	453	-6.418%
2025-12-16	17.4300	17.4300	17.4300	17.4300	-1.525%	1	453	-6.311%
2025-12-15	17.6800	17.9900	17.6800	17.7000	+1.259%	111	453	-7.740%
2025-12-12	17.3800	17.5000	17.3800	17.4800	+5.301%	3	495	-6.579%
2025-12-11	16.1200	16.6000	16.1200	16.6000	+8.497%	10	495	-1.627%
2025-12-10	15.3000	15.3000	15.3000	15.3000	+0.262%	1	485	+6.732%
2025-12-08	15.5100	15.5100	15.2600	15.2600	-0.586%	100	484	+7.012%
2025-12-04	15.4500	15.4500	15.3500	15.3500	-5.305%	2	384	+6.384%
2025-12-03	16.2100	16.2100	16.2100	16.2100	-16.658%	5	383	+0.740%
2025-11-24	19.4500	19.4500	19.4500	19.4500	-8.125%	1	383	-16.041%
2025-11-21	21.1600	21.1700	21.1600	21.1700	-1.535%	2	383	-22.863%
2025-11-20	19.5000	21.5000	19.5000	21.5000	+12.861%	81	383	-24.047%
2025-11-17	18.8000	19.0500	18.8000	19.0500	+7.022%	2	355	-14.278%
2025-11-14	19.0000	19.0000	17.8000	17.8000	+3.790%	4	355	-8.258%
2025-11-13	17.1500	17.1500	17.1500	17.1500	+5.603%	1	356	-4.781%
2025-11-10	16.8000	16.8000	16.2400	16.2400	-3.333%	5	356	+0.554%
2025-11-07	17.6000	17.6000	16.8000	16.8000	+7.211%	3	354	-2.798%
2025-11-05	15.7400	15.7400	15.6700	15.6700	+1.032%	3	354	+4.212%
2025-11-04	15.6700	15.6700	15.5100	15.5100	+3.746%	7	354	+5.287%
2025-10-31	14.5800	14.9500	14.5800	14.9500	+0.673%	2	351	+9.231%
2025-10-30	14.8500	14.8500	14.8500	14.8500	+2.414%	5	351	+9.966%
2025-10-28	14.3900	14.6900	14.3900	14.5000	-7.526%	12	356	+12.621%
2025-10-21	15.6800	15.6800	15.6800	15.6800	+4.813%	1	356	+4.145%
2025-10-20	14.9600	14.9600	14.9600	14.9600	-6.965%	1	357	+9.158%
2025-10-17	16.4100	16.4100	16.0800	16.0800	+3.608%	2	357	+1.555%
2025-10-16	15.5200	15.5200	15.5200	15.5200	+1.438%	1	358	+5.219%
2025-10-14	15.3000	15.3000	15.3000	15.3000	+5.155%	10	358	+6.732%
2025-10-10	14.2500	14.5500	14.2500	14.5500	+8.989%	6	358	+12.234%
2025-10-09	13.3500	13.3500	13.3500	13.3500	-3.261%	1	364	+22.322%
2025-10-06	13.6700	13.8000	13.6700	13.8000	+1.396%	4	364	+18.333%
2025-10-03	13.7500	14.0000	13.6100	13.6100	-1.733%	13	367	+19.985%
2025-10-02	13.8500	13.8500	13.8500	13.8500	-4.152%	1	368	+17.906%
2025-10-01	14.4500	14.4500	14.4500	14.4500	-0.345%	15	369	+13.010%
2025-09-30	14.4200	14.5000	14.4200	14.5000	-0.344%	5	369	+12.621%
2025-09-29	14.8300	14.8300	14.5500	14.5500	-9.907%	23	370	+12.234%
2025-09-25	16.1000	16.3000	16.1000	16.1500	+6.812%	14	373	+1.115%
2025-09-24	15.1200	15.1200	15.1200	15.1200	+0.199%	1	382	+8.003%
2025-09-23	15.0900	15.0900	15.0900	15.0900	-0.066%	10	383	+8.217%
2025-09-22	15.4500	15.4500	15.1000	15.1000	-3.205%	31	383	+8.146%
2025-09-19	15.6000	15.6000	15.6000	15.6000	-1.887%	4	393	+4.679%
2025-09-18	16.1100	16.1100	15.8400	15.9000	-5.188%	4	393	+2.704%
2025-09-17	16.7700	16.7700	16.7700	16.7700	-0.297%	1	394	-2.624%
2025-09-16	16.9000	16.9000	16.8200	16.8200	-1.637%	51	395	-2.913%
2025-09-12	17.2700	17.2700	17.0700	17.1000	+3.012%	11	395	-4.503%
2025-09-11	16.9000	16.9000	16.2500	16.6000	-4.323%	5	395	-1.627%
2025-09-10	17.3200	17.4500	16.3500	17.3500	+0.580%	127	395	-5.879%
2025-09-09	17.1000	17.4800	17.1000	17.2500	-0.576%	23	317	-5.333%
2025-09-08	18.2000	18.3000	17.3200	17.3500	-14.742%	113	317	-5.879%
2025-09-05	20.0000	21.5000	20.0000	20.3500	+5.440%	93	286	-19.754%
2025-09-04	19.3000	19.3000	19.3000	19.3000	-3.064%	1	264	-15.389%
2025-09-03	19.1200	19.9100	19.1200	19.9100	+1.841%	12	264	-17.981%
2025-08-29	19.5600	19.5600	19.5500	19.5500	-1.013%	2	265	-16.471%
2025-08-27	19.5000	19.7500	19.5000	19.7500	+1.282%	2	265	-17.316%
2025-08-26	19.5000	19.5000	19.5000	19.5000	+2.632%	2	265	-16.256%
2025-08-25	19.0000	19.0000	19.0000	19.0000	+1.225%	1	265	-14.053%
2025-08-22	19.9000	19.9000	18.6300	18.7700	-3.595%	16	264	-12.999%
2025-08-21	19.4700	19.4700	19.4700	19.4700	-2.893%	3	262	-16.127%
2025-08-20	20.1300	20.8500	20.0000	20.0500	+3.886%	50	262	-18.554%
2025-08-19	17.9100	19.4000	17.9100	19.3000	+3.875%	9	221	-15.389%
2025-08-18	18.3600	18.5800	18.3500	18.5800	+3.510%	3	220	-12.110%
2025-08-15	18.2600	18.2600	17.9000	17.9500	-6.413%	6	218	-9.025%
2025-08-14	19.1900	19.3500	19.1800	19.1800	-3.618%	4	217	-14.859%
2025-08-13	19.3000	19.9000	19.0500	19.9000	+10.556%	3	217	-17.940%
2025-08-11	17.8000	18.1000	17.8000	18.0000	-0.277%	3	217	-9.278%
2025-08-08	17.7500	18.3000	17.7500	18.0500	-4.244%	3	217	-9.529%
2025-08-07	18.8000	18.8500	18.3500	18.8500	-3.827%	40	217	-13.369%
2025-08-06	19.6000	19.6000	19.6000	19.6000	+3.158%	1	221	-16.684%
2025-08-04	20.5000	20.5000	19.0000	19.0000	-8.654%	19	221	-14.053%
2025-08-01	21.4500	22.6000	20.5000	20.8000	+4.313%	11	220	-21.490%
2025-07-31	19.8000	19.9400	19.2500	19.9400	+3.316%	11	221	-18.104%
2025-07-30	19.3500	19.3500	19.3000	19.3000	-3.500%	14	216	-15.389%
2025-07-29	19.7000	20.0000	19.7000	20.0000	+2.145%	31	215	-18.350%
2025-07-28	19.5800	19.5800	19.5800	19.5800	-0.609%	2	190	-16.599%
2025-07-25	20.0000	20.0000	19.5000	19.7000	-2.956%	11	191	-17.107%
2025-07-24	20.3000	20.3000	20.3000	20.3000	-0.733%	2	199	-19.557%
2025-07-23	20.9000	20.9000	20.4500	20.4500	-2.153%	3	197	-20.147%
2025-07-22	20.8500	21.1000	20.8500	20.9000	+4.187%	26	194	-21.866%
2025-07-21	20.1000	20.8300	20.0600	20.0600	+2.243%	14	190	-18.594%
2025-07-18	19.3700	20.0000	19.2000	19.6200	-3.350%	26	192	-16.769%
2025-07-17	20.1500	20.7500	20.1500	20.3000	-2.404%	19	172	-19.557%
2025-07-16	21.8000	21.8000	20.8000	20.8000	-3.659%	9	179	-21.490%
2025-07-15	21.8500	22.0000	21.5900	21.5900	-2.528%	6	182	-24.363%
2025-07-14	21.9500	22.1500	21.7000	22.1500	-1.774%	7	178	-26.275%
2025-07-11	22.1700	22.5500	22.1000	22.5500	-1.010%	19	171	-27.583%
2025-07-10	23.4000	23.4000	22.5500	22.7800	-4.806%	23	166	-28.314%
2025-07-09	23.7700	23.9300	23.7700	23.9300	-1.442%	15	154	-31.759%
2025-07-08	23.9500	25.1500	23.9500	24.2800	+1.378%	13	149	-32.743%
2025-07-07	23.9500	23.9500	23.9500	23.9500	-1.033%	1	139	-31.816%
2025-07-03	24.4000	24.4000	23.8600	24.2000	+2.326%	4	137	-32.521%
2025-07-02	23.7400	23.7400	22.6600	23.6500	-3.469%	19	137	-30.951%
2025-07-01	23.5000	24.7400	23.5000	24.5000	+7.692%	11	134	-33.347%
2025-06-30	25.1800	25.1800	22.7500	22.7500	-13.956%	56	126	-28.220%
2025-06-27	24.6000	26.6600	24.6000	26.4400	+1.810%	22	97	-38.238%
2025-06-26	25.9700	25.9700	25.9700	25.9700	-2.111%	12	84	-37.120%
2025-06-25	26.5300	26.5300	26.5300	26.5300	-0.038%	3	72	-38.447%
2025-06-24	27.0000	27.0000	25.5400	26.5400	-5.887%	24	75	-38.470%
2025-06-23	28.2000	28.2000	28.2000	28.2000	+2.545%	3	60	-42.092%
2025-06-18	28.0500	28.0500	27.5000	27.5000	-6.937%	15	46	-40.618%
2025-06-11	29.5500	29.5500	29.5500	29.5500	-0.939%	1	46	-44.738%
2025-06-09	30.2400	30.5000	29.8300	29.8300	+1.290%	12	45	-45.256%
2025-06-05	28.6500	29.5500	28.6500	29.4500	+0.170%	31	45	-44.550%
2025-06-03	30.3000	30.3000	29.0400	29.4000	-4.297%	8	16	-44.456%
2025-06-02	30.7200	30.7200	30.7200	30.7200	-2.476%	3	10	-46.842%
2025-05-30	31.5000	31.5000	31.5000	31.5000	+1.613%	2	7	-48.159%
2025-05-29	31.0000	31.0000	31.0000	31.0000	0.000%	2	6	-47.323%
2025-05-22	31.0000	31.0000	31.0000	31.0000	-3.846%	1	4	-47.323%
2025-05-21	32.2400	32.2400	32.2400	32.2400	+0.124%	1	3	-49.349%
2025-05-14	32.2000	32.2000	32.2000	32.2000	-2.128%	1	2	-49.286%
2025-05-13	32.9000	32.9000	32.9000	32.9000	0.000%	1	1	-50.365%