Dark

HOOD20271217P85
HOOD Dec 17 2027 85.00 Put (HOOD271217P00085000)
option OPRA

EOD

Aug 20, 2026

18.75-4.239%(-0.83)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.7500	18.7500	18.7500	18.7500	-4.239%	8	1,117	0.000%
2026-08-19	19.5800	19.5800	19.5800	19.5800	+1.398%	2	1,111	-4.239%
2026-08-17	19.3500	19.3500	19.3100	19.3100	+1.099%	2	1,111	-2.900%
2026-08-13	19.1000	19.1000	19.1000	19.1000	-6.601%	1	1,113	-1.832%
2026-08-12	20.6000	20.6000	20.4500	20.4500	-1.918%	2	1,113	-8.313%
2026-08-11	20.8500	20.8500	20.8500	20.8500	-6.502%	2	1,113	-10.072%
2026-08-06	22.2900	22.3000	22.2900	22.3000	+0.135%	4	1,111	-15.919%
2026-08-04	22.2700	22.2700	22.2700	22.2700	-2.325%	1	1,113	-15.806%
2026-08-03	22.8000	22.8000	22.8000	22.8000	-5.785%	2	1,113	-17.763%
2026-07-31	24.7500	24.7500	24.2000	24.2000	+2.412%	2	1,115	-22.521%
2026-07-30	23.8000	23.8000	23.5300	23.6300	+0.854%	4	1,115	-20.652%
2026-07-29	23.6000	23.6000	23.4300	23.4300	+0.429%	11	1,116	-19.974%
2026-07-28	23.3300	23.3300	23.3300	23.3300	+3.689%	2	1,105	-19.631%
2026-07-27	22.5000	22.5000	22.5000	22.5000	+2.041%	2	1,103	-16.667%
2026-07-24	22.7700	22.7700	22.0500	22.0500	+1.613%	3	1,103	-14.966%
2026-07-17	21.2900	21.7000	21.2900	21.7000	+13.021%	3	1,105	-13.594%
2026-07-16	19.2000	19.2000	19.2000	19.2000	+1.587%	1	1,103	-2.344%
2026-07-13	18.9000	18.9000	18.9000	18.9000	+1.668%	2	1,102	-0.794%
2026-07-10	18.5900	18.5900	18.5900	18.5900	+3.278%	2	1,102	+0.861%
2026-07-09	18.0000	18.0000	18.0000	18.0000	-2.703%	1	1,104	+4.167%
2026-07-07	18.4900	18.6400	18.3500	18.5000	+1.648%	24	1,103	+1.351%
2026-07-06	17.6800	18.2500	17.6800	18.2000	-3.397%	17	1,084	+3.022%
2026-07-02	18.8300	18.9200	18.5900	18.8400	-5.894%	17	1,073	-0.478%
2026-07-01	20.0200	20.0200	20.0200	20.0200	-4.439%	1	1,073	-6.344%
2026-06-30	20.9000	20.9500	20.9000	20.9500	-2.422%	2	1,074	-10.501%
2026-06-29	21.4700	21.4700	21.4700	21.4700	-5.210%	1	1,075	-12.669%
2026-06-25	22.6500	22.6500	22.6500	22.6500	+10.488%	2	1,075	-17.219%
2026-06-23	20.0000	20.5000	20.0000	20.5000	+4.220%	7	1,075	-8.537%
2026-06-22	18.8500	19.6700	18.8500	19.6700	-2.237%	18	1,080	-4.677%
2026-06-18	20.1100	20.1200	20.1100	20.1200	+2.916%	30	1,092	-6.809%
2026-06-17	19.5500	19.5500	19.5500	19.5500	-8.216%	9	1,092	-4.092%
2026-06-16	21.3000	21.3000	21.3000	21.3000	-4.613%	4	1,092	-11.972%
2026-06-15	22.3300	22.3300	22.3300	22.3300	-7.421%	1	1,094	-16.032%
2026-06-11	24.0000	24.9500	24.0000	24.1200	-6.656%	22	1,094	-22.264%
2026-06-10	25.5600	25.8400	25.5500	25.8400	-4.473%	8	1,087	-27.438%
2026-06-09	27.1500	27.2000	27.0500	27.0500	+2.579%	26	1,089	-30.684%
2026-06-04	26.3700	26.3700	26.3700	26.3700	-1.568%	1	1,099	-28.896%
2026-06-03	26.6000	26.7900	26.6000	26.7900	+10.247%	27	1,099	-30.011%
2026-06-01	24.2500	24.3000	24.2500	24.3000	+6.021%	6	1,094	-22.840%
2026-05-29	24.0000	24.0000	22.9200	22.9200	-9.228%	44	1,096	-18.194%
2026-05-28	26.9500	26.9500	25.2500	25.2500	-8.514%	4	1,079	-25.743%
2026-05-27	28.0500	28.0500	27.6000	27.6000	-3.327%	2	1,078	-32.065%
2026-05-26	28.5500	28.5500	28.5500	28.5500	+1.421%	3	1,079	-34.326%
2026-05-22	28.4000	28.4000	28.1000	28.1500	+0.178%	155	1,082	-33.393%
2026-05-20	28.1000	28.1000	28.1000	28.1000	+2.256%	2	1,202	-33.274%
2026-05-15	27.4000	27.4800	27.2900	27.4800	+4.091%	6	1,204	-31.769%
2026-05-14	26.4000	26.4000	26.4000	26.4000	-3.614%	44	1,204	-28.977%
2026-05-13	27.3900	27.3900	27.3900	27.3900	+0.884%	1	1,248	-31.544%
2026-05-12	27.1600	27.1600	27.1500	27.1500	+0.407%	151	1,248	-30.939%
2026-05-11	27.0400	27.0400	27.0400	27.0400	-4.789%	1	1,248	-30.658%
2026-05-08	28.4000	28.4000	28.4000	28.4000	+6.767%	3	1,247	-33.979%
2026-05-05	26.6000	26.6000	26.6000	26.6000	-8.339%	3	1,250	-29.511%
2026-04-30	29.9800	29.9800	29.0100	29.0200	-4.602%	47	1,250	-35.389%
2026-04-29	29.3100	30.4200	29.3100	30.4200	+15.402%	13	1,250	-38.363%
2026-04-28	26.3600	26.3600	26.3600	26.3600	+1.385%	1	1,260	-28.869%
2026-04-27	26.0000	26.0000	26.0000	26.0000	+1.682%	1	1,260	-27.885%
2026-04-23	25.0200	25.5700	25.0200	25.5700	+5.574%	11	1,261	-26.672%
2026-04-22	24.2200	24.2200	24.2200	24.2200	-3.120%	1	1,265	-22.585%
2026-04-21	25.0000	25.0000	25.0000	25.0000	+4.341%	5	1,264	-25.000%
2026-04-20	23.9600	23.9600	23.9600	23.9600	-0.416%	1	1,264	-21.745%
2026-04-17	23.9900	24.0600	23.9900	24.0600	-3.760%	3	1,263	-22.070%
2026-04-16	25.0000	25.0000	25.0000	25.0000	-1.264%	2	1,266	-25.000%
2026-04-15	25.7000	25.8200	25.3200	25.3200	-8.592%	3	1,264	-25.948%
2026-04-14	28.3500	28.3500	27.7000	27.7000	-15.805%	4	1,265	-32.310%
2026-03-31	32.9000	32.9000	32.9000	32.9000	-2.171%	7	1,261	-43.009%
2026-03-30	33.8300	33.8300	33.6300	33.6300	+5.489%	6	1,268	-44.246%
2026-03-27	32.9500	32.9500	31.8800	31.8800	+4.354%	4	1,263	-41.186%
2026-03-26	30.5000	30.5500	30.5000	30.5500	+5.019%	30	1,265	-38.625%
2026-03-25	29.3000	29.3000	29.0900	29.0900	-6.373%	5	1,275	-35.545%
2026-03-24	30.9000	31.0700	30.9000	31.0700	+6.404%	3	1,272	-39.652%
2026-03-19	29.2000	29.2000	29.2000	29.2000	+1.813%	1	1,273	-35.788%
2026-03-17	28.8000	28.8000	28.6800	28.6800	+1.164%	13	1,273	-34.623%
2026-03-05	28.3500	28.3500	28.3500	28.3500	+0.354%	2	1,260	-33.862%
2026-03-04	28.2500	28.2500	28.2500	28.2500	-3.253%	2	1,258	-33.628%
2026-03-03	29.2000	29.2000	29.2000	29.2000	-4.637%	1	1,258	-35.788%
2026-03-02	30.6200	30.6200	30.6200	30.6200	-1.002%	1	1,258	-38.766%
2026-02-23	30.9300	30.9300	30.9300	30.9300	+3.445%	1	1,257	-39.379%
2026-02-20	29.9500	29.9500	29.8600	29.9000	-1.999%	3	1,256	-37.291%
2026-02-19	30.2400	30.7000	30.2400	30.5100	+1.127%	26	1,257	-38.545%
2026-02-18	30.0400	30.1700	29.9700	30.1700	-0.363%	17	1,233	-37.852%
2026-02-17	30.2800	30.2800	30.2800	30.2800	-6.312%	3	1,242	-38.078%
2026-02-12	32.3200	32.3200	32.3200	32.3200	+9.745%	5	1,239	-41.986%
2026-02-11	27.8600	30.0000	27.8600	29.4500	+11.680%	8	1,244	-36.333%
2026-02-10	26.5500	27.4500	26.3700	26.3700	+0.649%	3	1,237	-28.896%
2026-02-09	26.1000	26.2000	26.0800	26.2000	-5.958%	4	1,237	-28.435%
2026-02-06	27.8600	27.8600	27.8600	27.8600	-11.132%	2	1,235	-32.699%
2026-02-05	30.7300	31.3500	30.1100	31.3500	+10.271%	49	1,235	-40.191%
2026-02-04	28.2400	29.0700	28.2300	28.4300	+9.768%	11	1,231	-34.049%
2026-02-03	25.2500	26.2100	25.2500	25.9000	+5.199%	80	1,223	-27.606%
2026-02-02	24.5500	24.7800	24.2900	24.6200	+14.832%	62	1,234	-23.842%
2026-01-29	21.4300	21.4400	21.4300	21.4400	+9.611%	3	1,176	-12.547%
2026-01-26	19.5000	19.5600	19.5000	19.5600	-2.928%	10	1,175	-4.141%
2026-01-21	20.1500	20.1500	20.1500	20.1500	-1.467%	1	1,166	-6.948%
2026-01-20	20.5500	20.5500	20.4500	20.4500	+5.033%	8	1,165	-8.313%
2026-01-16	20.0500	20.0500	19.4700	19.4700	-0.154%	3	1,164	-3.698%
2026-01-02	19.5000	19.5000	19.5000	19.5000	+6.325%	30	1,164	-3.846%
2025-12-22	18.3400	18.3400	18.3400	18.3400	-3.979%	5	1,134	+2.236%
2025-12-17	19.1000	19.1000	19.1000	19.1000	-0.882%	1	1,129	-1.832%
2025-12-16	19.2700	19.2700	19.2700	19.2700	-3.650%	2	1,128	-2.698%
2025-12-15	19.6900	20.0000	19.6900	20.0000	+1.937%	14	1,126	-6.250%
2025-12-12	19.6400	19.6400	19.1000	19.6200	+5.314%	17	1,126	-4.434%
2025-12-11	17.9900	18.6300	17.9200	18.6300	+9.588%	7	1,115	+0.644%
2025-12-09	17.0500	17.0600	17.0000	17.0000	-0.875%	9	1,111	+10.294%
2025-12-08	17.1500	17.1500	17.1500	17.1500	-5.821%	1	1,120	+9.329%
2025-12-05	17.7600	18.2100	17.6100	18.2100	+5.504%	7	1,120	+2.965%
2025-12-04	17.2600	17.2600	17.2600	17.2600	-1.988%	1	1,116	+8.633%
2025-12-03	17.6100	17.6100	17.6100	17.6100	-5.323%	2	1,116	+6.474%
2025-12-02	18.7300	18.7300	18.6000	18.6000	-0.800%	2	1,114	+0.806%
2025-11-28	18.7000	18.8100	18.7000	18.7500	-10.287%	3	1,113	0.000%
2025-11-25	21.3000	21.3000	20.9000	20.9000	-3.642%	8	1,115	-10.287%
2025-11-24	22.8600	22.8600	21.6900	21.6900	-7.976%	135	1,122	-13.555%
2025-11-21	23.4400	23.5700	23.0500	23.5700	-0.127%	600	989	-20.450%
2025-11-20	21.8000	23.6000	21.8000	23.6000	+13.845%	83	578	-20.551%
2025-11-14	20.6600	20.7300	20.6200	20.7300	+13.279%	12	562	-9.551%
2025-11-10	18.3000	18.3000	18.3000	18.3000	-7.342%	1	552	+2.459%
2025-11-07	20.2500	20.2500	19.7500	19.7500	+0.509%	22	553	-5.063%
2025-11-06	17.7000	19.6700	17.7000	19.6500	+12.996%	179	573	-4.580%
2025-11-03	17.3000	17.3900	17.3000	17.3900	+3.450%	2	557	+7.821%
2025-10-31	16.4900	16.8100	16.4900	16.8100	+1.510%	2	557	+11.541%
2025-10-28	16.2800	16.5700	16.2800	16.5600	-10.968%	10	557	+13.225%
2025-10-23	18.6000	18.6000	18.6000	18.6000	-3.125%	5	557	+0.806%
2025-10-22	19.2000	19.2000	19.2000	19.2000	+2.128%	1	562	-2.344%
2025-10-17	18.4500	18.8000	18.4500	18.8000	+4.444%	35	561	-0.266%
2025-10-15	18.0000	18.0000	18.0000	18.0000	+4.167%	11	552	+4.167%
2025-10-13	17.2800	17.2800	17.2800	17.2800	+1.647%	1	563	+8.507%
2025-10-10	17.0000	17.0000	17.0000	17.0000	+9.890%	20	562	+10.294%
2025-10-09	15.5300	15.5300	15.4700	15.4700	-2.888%	3	542	+21.202%
2025-10-07	15.9300	15.9300	15.9300	15.9300	+1.919%	1	546	+17.702%
2025-10-06	15.6500	15.6500	15.6300	15.6300	+1.362%	2	546	+19.962%
2025-10-03	15.3000	15.4200	15.3000	15.4200	-5.515%	2	545	+21.595%
2025-09-30	15.9400	16.3200	15.9400	16.3200	-2.275%	4	544	+14.890%
2025-09-29	16.6900	16.7000	16.6900	16.7000	-5.006%	2	544	+12.275%
2025-09-24	17.5800	17.5800	17.5800	17.5800	+2.209%	2	542	+6.655%
2025-09-23	17.2000	17.2000	17.2000	17.2000	-5.182%	2	543	+9.012%
2025-09-18	18.0800	18.2200	18.0800	18.1400	-3.562%	7	541	+3.363%
2025-09-17	19.1000	19.1500	18.8100	18.8100	-1.467%	3	542	-0.319%
2025-09-16	19.2000	19.2000	19.0900	19.0900	-1.395%	3	541	-1.781%
2025-09-15	19.3600	19.3600	19.3600	19.3600	+0.052%	1	538	-3.151%
2025-09-12	19.4000	19.4000	19.3500	19.3500	+2.219%	2	538	-3.101%
2025-09-11	18.8700	18.9300	18.8700	18.9300	-3.221%	2	537	-0.951%
2025-09-10	19.3000	19.5600	18.9200	19.5600	-2.832%	6	538	-4.141%
2025-09-09	19.6500	20.1300	19.6500	20.1300	+2.339%	13	537	-6.855%
2025-09-08	20.1500	20.1500	19.2000	19.6700	-13.917%	310	526	-4.677%
2025-09-05	23.0000	23.4000	22.8500	22.8500	+1.556%	61	592	-17.943%
2025-09-03	22.5000	22.5000	22.5000	22.5000	-3.392%	5	540	-16.667%
2025-09-02	23.2900	23.2900	23.2900	23.2900	+5.337%	1	535	-19.493%
2025-08-29	22.1600	22.1600	22.1100	22.1100	-1.295%	2	536	-15.197%
2025-08-28	22.4000	22.4000	22.4000	22.4000	+0.629%	1	536	-16.295%
2025-08-27	20.2000	22.2600	20.2000	22.2600	+3.776%	3	535	-15.768%
2025-08-26	21.6900	21.6900	21.4500	21.4500	0.000%	3	532	-12.587%
2025-08-22	21.2400	21.4500	21.2200	21.4500	-2.500%	37	529	-12.587%
2025-08-21	21.6000	22.1400	21.6000	22.0000	+3.044%	37	566	-14.773%
2025-08-19	20.1300	21.3500	20.1300	21.3500	+6.219%	3	531	-12.178%
2025-08-15	20.3100	20.3100	20.1000	20.1000	-6.206%	13	528	-6.716%
2025-08-14	21.4300	21.4300	21.4300	21.4300	-2.591%	2	541	-12.506%
2025-08-13	21.3500	22.3300	21.3500	22.0000	+8.642%	72	539	-14.773%
2025-08-11	20.2000	20.2500	20.2000	20.2500	-0.197%	51	468	-7.407%
2025-08-08	20.2900	20.2900	20.2900	20.2900	-4.292%	2	417	-7.590%
2025-08-07	21.2000	21.2000	21.2000	21.2000	-2.529%	1	419	-11.557%
2025-08-04	22.8000	22.8000	21.7500	21.7500	-3.419%	34	420	-13.793%
2025-08-01	24.5000	24.5000	22.3700	22.5200	+4.744%	4	390	-16.741%
2025-07-31	21.5000	21.5000	21.5000	21.5000	-2.050%	3	386	-12.791%
2025-07-30	21.9500	21.9500	21.9500	21.9500	-3.304%	1	383	-14.579%
2025-07-29	22.7000	22.7000	22.7000	22.7000	+1.566%	1	382	-17.401%
2025-07-28	21.9700	22.3500	21.8500	22.3500	+0.903%	7	383	-16.107%
2025-07-25	22.5000	22.5000	21.3300	22.1500	-3.696%	20	376	-15.350%
2025-07-22	24.4400	24.4400	23.0000	23.0000	+4.025%	2	367	-18.478%
2025-07-21	22.0000	22.2000	22.0000	22.1100	-1.295%	5	366	-15.197%
2025-07-18	21.0000	23.2000	19.8500	22.4000	-1.104%	306	363	-16.295%
2025-07-17	22.6500	22.6500	22.6500	22.6500	-5.031%	1	61	-17.219%
2025-07-16	23.8500	23.8500	23.8500	23.8500	-1.852%	1	62	-21.384%
2025-07-15	25.3200	25.3200	24.3000	24.3000	-1.018%	11	61	-22.840%
2025-07-14	24.5500	24.5500	24.5500	24.5500	+0.122%	1	51	-23.625%
2025-07-11	24.5200	24.5200	24.5200	24.5200	-4.480%	1	50	-23.532%
2025-07-10	26.0500	26.0500	25.6500	25.6700	-3.533%	11	49	-26.958%
2025-07-09	26.4000	26.6100	26.4000	26.6100	-1.881%	5	53	-29.538%
2025-07-08	27.1200	27.1200	27.1200	27.1200	+1.194%	20	54	-30.863%
2025-07-07	26.3000	26.8000	26.3000	26.8000	-1.832%	2	37	-30.037%
2025-07-03	26.6900	27.4700	26.6900	27.3000	+5.773%	13	23	-31.319%
2025-07-02	26.6000	26.6000	25.8100	25.8100	-6.009%	9	23	-27.354%
2025-07-01	27.0500	27.4600	27.0500	27.4600	+2.463%	4	29	-31.719%
2025-06-30	28.0600	28.0600	26.8000	26.8000	-7.586%	14	25	-30.037%
2025-06-27	29.0000	29.0000	29.0000	29.0000	-1.226%	1	18	-35.345%
2025-06-25	28.6200	29.3600	28.6200	29.3600	-8.961%	7	17	-36.138%
2025-06-17	32.2500	32.2500	32.2500	32.2500	+1.256%	1	10	-41.860%
2025-06-16	31.8500	31.8500	31.8500	31.8500	-3.191%	1	10	-41.130%
2025-06-13	32.9000	32.9000	32.9000	32.9000	+2.813%	2	9	-43.009%
2025-06-11	32.0400	32.0400	32.0000	32.0000	-3.614%	7	9	-41.406%
2025-06-09	33.2000	33.2000	33.2000	33.2000	+3.750%	1	2	-43.524%
2025-06-06	32.0000	32.0000	32.0000	32.0000	-3.236%	2	2	-41.406%
2025-06-05	32.7000	33.0700	32.7000	33.0700	0.000%	2	1	-43.302%