Dark

HOOD20271217P90
HOOD Dec 17 2027 90.00 Put (HOOD271217P00090000)
option OPRA

EOD

Aug 13, 2026

21.95-8.542%(-2.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.9500	21.9500	21.9500	21.9500	-8.542%	5	3,807	0.000%
2026-08-11	24.0000	24.0000	24.0000	24.0000	-1.194%	41	3,807	-8.542%
2026-08-10	24.2900	24.2900	24.2900	24.2900	-5.117%	1	3,807	-9.634%
2026-08-06	25.6000	25.6000	25.6000	25.6000	+4.661%	1	3,807	-14.258%
2026-08-05	24.4600	24.4600	24.4600	24.4600	-4.078%	2	3,807	-10.262%
2026-08-04	24.2500	25.5000	24.2500	25.5000	+1.351%	21	3,806	-13.922%
2026-08-03	26.9700	26.9700	25.0500	25.1600	-4.877%	24	3,801	-12.758%
2026-07-31	27.7700	27.7700	26.4500	26.4500	-0.639%	11	3,801	-17.013%
2026-07-30	26.7300	26.7300	26.6200	26.6200	-0.560%	9	3,801	-17.543%
2026-07-29	26.7700	26.7700	26.7700	26.7700	+3.160%	1	3,801	-18.005%
2026-07-28	25.9500	25.9500	25.9500	25.9500	+2.448%	20	3,801	-15.414%
2026-07-27	25.3300	25.3300	25.3300	25.3300	-0.706%	15	3,801	-13.344%
2026-07-24	25.7500	25.8500	25.5000	25.5100	+4.764%	28	3,801	-13.955%
2026-07-23	24.3500	24.3500	24.3500	24.3500	-0.368%	1	3,798	-9.856%
2026-07-17	24.3800	24.4400	24.3800	24.4400	+8.719%	2	3,797	-10.188%
2026-07-16	21.7500	22.4800	21.7500	22.4800	+9.927%	2	3,797	-2.358%
2026-07-15	20.7500	20.7500	20.4500	20.4500	-7.045%	3	3,797	+7.335%
2026-07-13	21.6000	22.0000	21.6000	22.0000	+2.612%	53	3,798	-0.227%
2026-07-10	21.4400	21.4400	21.4400	21.4400	+1.371%	2	3,775	+2.379%
2026-07-08	21.6000	21.7800	21.1500	21.1500	-0.797%	42	3,775	+3.783%
2026-07-07	21.2000	21.3200	21.2000	21.3200	+4.254%	20	3,735	+2.955%
2026-07-06	21.4300	21.4300	20.4500	20.4500	-1.016%	25	3,718	+7.335%
2026-07-02	21.1500	21.1500	20.5000	20.6600	-10.291%	59	3,694	+6.244%
2026-07-01	23.0300	23.0300	23.0300	23.0300	-4.042%	1	3,694	-4.690%
2026-06-29	24.0000	24.0000	24.0000	24.0000	-5.063%	1	3,694	-8.542%
2026-06-25	25.2800	25.2800	25.2800	25.2800	+6.983%	1	3,694	-13.172%
2026-06-24	23.6300	23.6300	23.6300	23.6300	+5.964%	1	3,693	-7.110%
2026-06-22	22.1000	22.3000	22.1000	22.3000	-1.545%	61	3,693	-1.570%
2026-06-18	22.4000	22.6500	22.4000	22.6500	+1.478%	31	3,691	-3.091%
2026-06-17	23.4000	23.4000	21.8600	22.3200	-8.337%	7	3,691	-1.658%
2026-06-15	24.7300	24.8500	24.3500	24.3500	-9.815%	25	3,691	-9.856%
2026-06-12	26.6700	27.2800	26.6700	27.0000	-1.818%	231	3,669	-18.704%
2026-06-11	27.2800	27.7700	27.2800	27.5000	-4.580%	8	3,500	-20.182%
2026-06-10	27.9000	28.8200	27.9000	28.8200	-4.884%	27	3,506	-23.838%
2026-06-09	28.8900	30.4000	28.8900	30.3000	+2.538%	43	3,527	-27.558%
2026-06-08	29.5500	29.5500	29.5500	29.5500	+1.616%	1	3,506	-25.719%
2026-06-04	29.5600	29.5600	29.0800	29.0800	-1.156%	12	3,506	-24.519%
2026-06-03	29.7000	29.7000	29.4200	29.4200	+4.884%	56	3,518	-25.391%
2026-06-02	27.7500	28.0500	27.7500	28.0500	+3.049%	2	3,465	-21.747%
2026-06-01	27.7600	27.7600	27.0200	27.2200	+2.911%	9	3,464	-19.361%
2026-05-29	27.5700	27.5700	26.4500	26.4500	-9.449%	201	3,464	-17.013%
2026-05-28	30.4000	30.4000	29.2100	29.2100	-5.774%	42	3,264	-24.855%
2026-05-19	31.0000	31.0000	31.0000	31.0000	+1.208%	2	3,263	-29.194%
2026-05-18	30.6300	30.6300	30.6300	30.6300	+4.969%	1	3,265	-28.338%
2026-05-14	29.1800	29.1800	29.1800	29.1800	-5.719%	41	3,265	-24.777%
2026-05-11	30.9500	30.9500	30.9500	30.9500	-0.226%	1	3,265	-29.079%
2026-05-07	31.0000	31.0200	31.0000	31.0200	-3.123%	30	3,264	-29.239%
2026-05-01	32.0200	32.0200	32.0200	32.0200	+0.219%	1	3,235	-31.449%
2026-04-30	31.9500	31.9500	31.9500	31.9500	-6.222%	2	3,235	-31.299%
2026-04-29	33.7800	34.0700	33.7800	34.0700	+18.918%	5	3,234	-35.574%
2026-04-27	28.6800	28.6800	28.6500	28.6500	-0.624%	32	3,239	-23.386%
2026-04-24	28.8300	28.8300	28.8300	28.8300	+5.411%	1	3,228	-23.864%
2026-04-22	27.2500	27.3500	27.2500	27.3500	-2.321%	22	3,227	-19.744%
2026-04-21	27.1000	28.0000	27.1000	28.0000	-16.168%	4	3,227	-21.607%
2026-04-09	33.4000	33.4000	33.4000	33.4000	+4.440%	7	3,227	-34.281%
2026-04-08	31.9800	31.9800	31.9800	31.9800	-9.018%	1	3,227	-31.363%
2026-04-07	35.2200	35.2200	35.1500	35.1500	-2.198%	20	3,227	-37.553%
2026-03-31	35.9400	35.9400	35.9400	35.9400	-3.801%	1	3,227	-38.926%
2026-03-30	35.8100	37.3600	35.8100	37.3600	+2.356%	30	3,227	-41.247%
2026-03-27	36.2500	36.5000	36.2500	36.5000	+6.352%	6	3,217	-39.863%
2026-03-24	34.3200	34.3200	34.3200	34.3200	+3.937%	3	3,219	-36.043%
2026-03-23	32.4900	33.0200	32.4900	33.0200	-2.452%	8	3,219	-33.525%
2026-03-20	33.8500	33.8500	33.8500	33.8500	+2.483%	1	3,219	-35.155%
2026-03-19	35.1500	35.1500	33.0300	33.0300	+2.897%	7	3,219	-33.545%
2026-03-11	32.1000	32.1000	32.1000	32.1000	+6.116%	10	3,220	-31.620%
2026-03-05	30.2500	30.2500	30.2500	30.2500	-11.368%	1	3,228	-27.438%
2026-03-03	34.1300	34.1300	34.1300	34.1300	+5.666%	9	3,228	-35.687%
2026-02-25	32.2000	32.3000	32.2000	32.3000	-7.846%	11	3,228	-32.043%
2026-02-24	35.0500	35.0500	35.0500	35.0500	+3.088%	10	3,228	-37.375%
2026-02-19	34.0000	34.1500	33.9500	34.0000	+1.523%	55	3,228	-35.441%
2026-02-18	32.5500	33.4900	32.5500	33.4900	-2.475%	7	3,228	-34.458%
2026-02-17	34.3400	34.3400	34.3400	34.3400	+2.907%	1	3,232	-36.080%
2026-02-13	33.3700	33.3700	33.3700	33.3700	-4.521%	2	3,233	-34.222%
2026-02-12	34.8000	34.9500	34.8000	34.9500	+8.238%	2	3,233	-37.196%
2026-02-11	32.1200	33.3900	32.1200	32.2900	+7.741%	10	3,233	-32.022%
2026-02-10	29.7300	29.9700	28.9600	29.9700	-0.432%	9	3,233	-26.760%
2026-02-09	30.1000	30.1000	30.1000	30.1000	-2.368%	5	3,233	-27.076%
2026-02-06	30.8400	30.8400	30.8300	30.8300	-12.040%	2	3,233	-28.803%
2026-02-05	33.7700	35.5500	33.2500	35.0500	+10.533%	16	3,233	-37.375%
2026-02-04	30.9000	31.7100	30.8700	31.7100	+11.537%	25	3,226	-30.779%
2026-02-03	27.7000	28.4400	27.7000	28.4300	+1.536%	19	3,223	-22.793%
2026-02-02	26.8300	28.0000	26.8300	28.0000	+17.895%	64	3,223	-21.607%
2026-01-30	23.7500	23.7500	23.7500	23.7500	-0.918%	1	3,224	-7.579%
2026-01-29	23.5800	24.1200	23.5800	23.9700	+10.207%	93	3,224	-8.427%
2026-01-23	21.8000	21.8000	21.7500	21.7500	-4.605%	2	3,211	+0.920%
2026-01-21	22.8000	22.8000	22.8000	22.8000	-1.299%	1	3,210	-3.728%
2026-01-20	23.0000	23.1000	23.0000	23.1000	+2.804%	2	3,210	-4.978%
2026-01-16	21.5600	22.4700	21.5600	22.4700	+1.766%	11	3,210	-2.314%
2026-01-15	21.7600	22.0800	21.7600	22.0800	+9.851%	3	3,210	-0.589%
2026-01-13	20.7000	20.7000	20.1000	20.1000	-0.741%	11	3,209	+9.204%
2026-01-12	20.6000	20.6000	20.1500	20.2500	-2.644%	3	3,203	+8.395%
2026-01-07	20.7000	20.8000	20.7000	20.8000	+1.217%	3	3,204	+5.529%
2026-01-06	20.0000	20.5500	20.0000	20.5500	-5.081%	2	3,204	+6.813%
2026-01-02	21.6500	21.6500	21.6500	21.6500	+4.792%	2	3,204	+1.386%
2025-12-26	20.7000	20.7000	20.6600	20.6600	-0.482%	5	3,204	+6.244%
2025-12-23	20.7600	20.7600	20.7600	20.7600	-4.902%	1	3,207	+5.732%
2025-12-18	21.8300	21.8300	21.8300	21.8300	+0.645%	2	3,207	+0.550%
2025-12-17	21.6900	21.6900	21.6900	21.6900	-0.868%	20	3,207	+1.199%
2025-12-16	21.8800	21.8800	21.8800	21.8800	-3.014%	1	3,207	+0.320%
2025-12-15	22.0600	22.6500	22.0600	22.5600	+2.873%	33	3,207	-2.704%
2025-12-12	21.2500	21.9300	21.2500	21.9300	+4.181%	8	3,195	+0.091%
2025-12-11	20.0200	21.0500	19.8500	21.0500	+8.226%	43	3,195	+4.276%
2025-12-10	19.4200	19.4500	19.1500	19.4500	+3.183%	3	3,188	+12.853%
2025-12-09	18.8500	18.8500	18.8500	18.8500	-1.925%	7	3,186	+16.446%
2025-12-08	19.2500	19.5200	18.9900	19.2200	-3.852%	740	3,186	+14.204%
2025-12-05	19.8100	20.3300	19.6000	19.9900	+4.441%	9	2,591	+9.805%
2025-12-04	20.0000	20.0000	19.1400	19.1400	-10.561%	16	2,586	+14.681%
2025-12-02	20.8500	21.4000	20.8500	21.4000	-2.506%	3	2,578	+2.570%
2025-12-01	22.2000	22.2000	21.9500	21.9500	+5.427%	2	2,578	0.000%
2025-11-28	21.0000	21.0000	20.8000	20.8200	-1.560%	41	2,576	+5.427%
2025-11-26	21.8000	21.8000	21.0500	21.1500	-9.422%	1,520	1,151	+3.783%
2025-11-25	23.9100	23.9100	23.2200	23.3500	-2.096%	1,681	1,151	-5.996%
2025-11-24	25.0000	25.0000	23.8500	23.8500	-13.115%	10	715	-7.966%
2025-11-21	27.4500	27.4500	27.4500	27.4500	+7.227%	3	707	-20.036%
2025-11-20	24.0200	25.6000	24.0200	25.6000	+9.168%	3	704	-14.258%
2025-11-19	23.9200	24.1200	23.4500	23.4500	-5.520%	7	704	-6.397%
2025-11-17	24.8200	24.8200	24.8200	24.8200	+11.201%	5	701	-11.563%
2025-11-14	23.6500	23.6500	22.3200	22.3200	+10.222%	17	701	-1.658%
2025-11-10	20.6900	20.6900	20.2500	20.2500	-1.460%	3	702	+8.395%
2025-11-06	19.9700	21.1400	19.6900	20.5500	+7.874%	53	702	+6.813%
2025-11-05	19.0500	19.0500	19.0500	19.0500	-5.224%	1	685	+15.223%
2025-11-04	20.1000	20.1000	20.1000	20.1000	+3.608%	5	685	+9.204%
2025-11-03	19.3400	19.4000	19.3400	19.4000	+7.360%	2	686	+13.144%
2025-10-31	18.0700	18.0700	18.0700	18.0700	-3.883%	1	686	+21.472%
2025-10-30	18.8000	18.8000	18.8000	18.8000	+1.402%	5	686	+16.755%
2025-10-28	18.2600	18.5800	18.2400	18.5400	+1.980%	12	691	+18.393%
2025-10-27	18.2000	18.2100	18.1800	18.1800	-5.558%	5	693	+20.737%
2025-10-24	18.9000	19.2500	18.9000	19.2500	-9.709%	2	693	+14.026%
2025-10-22	21.7000	21.8900	21.3200	21.3200	+13.103%	8	693	+2.955%
2025-10-20	18.8500	18.8500	18.8500	18.8500	-4.557%	1	693	+16.446%
2025-10-14	19.6000	19.7500	19.6000	19.7500	+3.403%	2	692	+11.139%
2025-10-13	19.1000	19.1000	19.1000	19.1000	-2.302%	1	693	+14.921%
2025-10-10	18.9500	19.5500	18.9500	19.5500	+13.006%	2	693	+12.276%
2025-10-08	17.3000	17.3000	17.3000	17.3000	-2.700%	5	692	+26.879%
2025-10-07	17.7800	17.7800	17.7800	17.7800	+2.184%	1	693	+23.453%
2025-10-06	17.4000	17.4000	17.4000	17.4000	+0.462%	2	693	+26.149%
2025-10-03	17.3500	17.3500	17.1000	17.3200	-3.778%	7	693	+26.732%
2025-10-02	18.0000	18.0000	18.0000	18.0000	-0.826%	2	694	+21.944%
2025-09-30	17.8900	18.2300	17.7500	18.1500	-1.626%	12	692	+20.937%
2025-09-29	19.5100	19.5100	18.4500	18.4500	-10.263%	10	690	+18.970%
2025-09-25	20.0700	20.5600	20.0700	20.5600	+5.979%	3	690	+6.761%
2025-09-23	19.4000	19.4000	19.4000	19.4000	-0.513%	2	690	+13.144%
2025-09-22	19.7000	19.9800	19.2800	19.5000	-2.985%	12	690	+12.564%
2025-09-19	20.1800	20.1800	19.9500	20.1000	-1.711%	9	688	+9.204%
2025-09-18	20.1800	20.4500	20.1800	20.4500	-3.719%	5	692	+7.335%
2025-09-17	21.2300	21.2400	21.2300	21.2400	-0.655%	2	697	+3.343%
2025-09-16	22.0000	22.0000	21.3800	21.3800	-3.780%	6	697	+2.666%
2025-09-15	22.2200	22.2200	22.2200	22.2200	+2.633%	1	696	-1.215%
2025-09-12	21.6300	21.6500	21.6300	21.6500	+4.337%	4	696	+1.386%
2025-09-11	21.2500	21.2500	20.7500	20.7500	-5.034%	11	695	+5.783%
2025-09-10	20.7500	21.8500	20.7500	21.8500	-0.228%	42	692	+0.458%
2025-09-09	21.8500	22.6700	21.8500	21.9000	+0.459%	20	697	+0.228%
2025-09-08	22.7500	22.7500	21.8000	21.8000	-14.844%	380	706	+0.688%
2025-09-05	24.0000	26.5200	24.0000	25.6000	+5.567%	20	709	-14.258%
2025-09-04	24.6200	24.6200	24.2500	24.2500	-4.715%	2	697	-9.485%
2025-09-02	25.4500	25.4500	25.4500	25.4500	+3.287%	2	696	-13.752%
2025-08-29	24.6000	24.6400	24.6000	24.6400	-1.242%	2	695	-10.917%
2025-08-27	24.1000	24.9500	24.1000	24.9500	+1.588%	3	695	-12.024%
2025-08-26	24.2500	24.5600	24.2500	24.5600	+2.333%	11	694	-10.627%
2025-08-22	24.8000	24.8000	23.7000	24.0000	-2.439%	246	694	-8.542%
2025-08-21	24.6000	24.6000	24.6000	24.6000	-1.521%	6	659	-10.772%
2025-08-20	25.0000	26.0000	24.9800	24.9800	+11.022%	12	659	-12.130%
2025-08-18	22.5000	22.5000	22.5000	22.5000	-0.442%	2	657	-2.444%
2025-08-15	23.3000	23.3000	22.6000	22.6000	-6.068%	11	655	-2.876%
2025-08-14	24.0600	24.0600	24.0600	24.0600	-2.512%	5	654	-8.770%
2025-08-13	23.5000	24.8500	23.2000	24.6800	+8.246%	21	654	-11.062%
2025-08-12	22.7000	23.1000	22.5000	22.8000	0.000%	6	649	-3.728%
2025-08-11	22.6500	22.8000	22.4200	22.8000	-0.999%	5	647	-3.728%
2025-08-08	23.2000	23.2000	22.7900	23.0300	-1.791%	14	645	-4.690%
2025-08-07	22.6000	23.4500	22.6000	23.4500	-4.520%	7	644	-6.397%
2025-08-06	24.9000	24.9000	24.5600	24.5600	+1.866%	2	642	-10.627%
2025-08-05	24.3000	24.4900	23.9000	24.1100	-0.372%	6	640	-8.959%
2025-08-04	24.2000	24.2000	24.2000	24.2000	-6.238%	2	636	-9.298%
2025-08-01	27.2600	27.5000	25.2000	25.8100	+3.655%	211	636	-14.955%
2025-07-31	24.3600	24.9000	24.3600	24.9000	+2.469%	9	431	-11.847%
2025-07-30	24.5000	24.5500	24.2900	24.3000	-2.839%	8	425	-9.671%
2025-07-29	24.6500	25.0100	24.6500	25.0100	+1.051%	7	427	-12.235%
2025-07-28	24.9500	25.0300	24.7500	24.7500	-1.000%	7	424	-11.313%
2025-07-25	25.0000	25.0000	24.6000	25.0000	-2.458%	10	418	-12.200%
2025-07-24	25.1500	25.6300	25.1500	25.6300	-0.078%	6	416	-14.358%
2025-07-23	26.5500	26.5500	25.6500	25.6500	-2.841%	5	416	-14.425%
2025-07-22	27.0000	27.0300	26.3500	26.4000	+1.538%	14	415	-16.856%
2025-07-21	24.8900	26.0000	24.8900	26.0000	+4.000%	19	412	-15.577%
2025-07-18	24.3000	25.0000	24.0500	25.0000	-2.534%	314	417	-12.200%
2025-07-17	26.1700	26.1700	24.7900	25.6500	-3.752%	27	108	-14.425%
2025-07-16	27.0900	27.0900	26.5100	26.6500	-1.624%	21	97	-17.636%
2025-07-15	27.0500	27.0900	27.0500	27.0900	-1.491%	22	97	-18.974%
2025-07-14	27.1000	27.6000	27.1000	27.5000	-1.434%	13	98	-20.182%
2025-07-11	28.1500	28.4000	27.7500	27.9000	-1.309%	22	87	-21.326%
2025-07-10	28.9000	28.9000	28.2700	28.2700	-3.811%	2	76	-22.356%
2025-07-09	29.9500	29.9500	29.2600	29.3900	-0.709%	4	76	-25.315%
2025-07-08	29.3500	30.3500	29.3500	29.6000	-2.149%	37	73	-25.845%
2025-07-07	29.3500	30.2500	29.3500	30.2500	+2.058%	11	54	-27.438%
2025-07-03	29.5500	29.6400	29.5500	29.6400	+1.856%	2	44	-25.945%
2025-07-02	30.3500	30.3500	29.1000	29.1000	-4.590%	28	44	-24.570%
2025-07-01	29.0000	30.8700	29.0000	30.5000	+1.667%	15	34	-28.033%
2025-06-30	30.3800	30.8000	29.5000	30.0000	-7.692%	25	20	-26.833%
2025-06-24	32.3000	32.5000	32.3000	32.5000	-5.770%	17	19	-32.462%
2025-06-18	34.4900	34.4900	34.4900	34.4900	-5.507%	1	2	-36.358%
2025-06-10	36.5000	36.5000	36.5000	36.5000	+0.745%	1	2	-39.863%
2025-06-09	36.2300	36.2300	36.2300	36.2300	+4.560%	1	2	-39.415%
2025-06-06	35.4000	35.4000	34.6500	34.6500	-9.766%	4	3	-36.652%
2025-05-27	38.4000	38.4000	38.4000	38.4000	0.000%	1	1	-42.839%