Dark

HOOD20271217P95
HOOD Dec 17 2027 95.00 Put (HOOD271217P00095000)
option OPRA

EOD

Aug 20, 2026

25.16+3.326%(+0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.1600	25.1600	25.1600	25.1600	+3.326%	2	1,053	0.000%
2026-08-19	25.4800	26.2500	24.3500	24.3500	-1.696%	47	1,051	+3.326%
2026-08-14	25.6000	25.6000	24.7700	24.7700	+0.691%	2	1,093	+1.574%
2026-08-13	24.6000	24.6000	24.6000	24.6000	-4.836%	1	1,093	+2.276%
2026-08-12	26.1500	26.2000	25.8500	25.8500	-3.111%	66	1,092	-2.669%
2026-08-11	26.6800	26.6800	26.6800	26.6800	-1.912%	1	1,026	-5.697%
2026-08-07	27.2000	27.2000	27.2000	27.2000	-4.090%	100	1,025	-7.500%
2026-08-06	28.3600	28.3600	28.3600	28.3600	+3.504%	13	1,125	-11.283%
2026-08-05	27.4000	27.4000	27.4000	27.4000	-3.860%	17	1,112	-8.175%
2026-08-04	28.1200	28.5000	28.1200	28.5000	-4.202%	3	1,095	-11.719%
2026-07-31	29.5500	29.7500	29.5500	29.7500	+0.575%	500	1,096	-15.429%
2026-07-30	30.0000	30.0000	29.5800	29.5800	+1.545%	2	665	-14.943%
2026-07-29	29.2300	29.6100	29.1300	29.1300	-2.117%	4	665	-13.629%
2026-07-28	29.7600	29.7600	29.7600	29.7600	+7.243%	2	665	-15.457%
2026-07-27	27.7500	27.7500	27.7500	27.7500	-2.116%	1	667	-9.333%
2026-07-24	28.4500	28.4500	28.2500	28.3500	+5.705%	48	668	-11.252%
2026-07-17	27.4500	27.4500	26.5100	26.8200	+12.218%	3	628	-6.189%
2026-07-15	23.9900	23.9900	23.9000	23.9000	-1.565%	2	626	+5.272%
2026-07-13	24.1000	24.2800	23.7500	24.2800	+4.027%	61	626	+3.624%
2026-07-09	23.4400	23.4400	23.3400	23.3400	-1.311%	3	637	+7.798%
2026-07-08	24.0900	24.1000	23.6500	23.6500	-1.005%	46	640	+6.385%
2026-07-07	23.8100	23.8900	23.8100	23.8900	+3.375%	20	645	+5.316%
2026-07-06	24.1500	24.1500	23.0500	23.1100	+2.302%	21	625	+8.871%
2026-07-02	23.5700	23.5700	22.5900	22.5900	-14.755%	24	621	+11.377%
2026-06-30	26.7100	26.7100	26.4200	26.5000	-3.143%	8	621	-5.057%
2026-06-26	27.3300	27.3600	27.3300	27.3600	-2.181%	2	615	-8.041%
2026-06-25	27.4200	27.9700	27.3900	27.9700	+2.230%	3	614	-10.046%
2026-06-24	26.2000	27.3600	26.2000	27.3600	+11.174%	7	614	-8.041%
2026-06-22	24.7000	24.7000	24.6100	24.6100	-1.363%	45	613	+2.235%
2026-06-18	24.9500	24.9500	24.9500	24.9500	+0.402%	1	686	+0.842%
2026-06-17	27.7700	27.7700	24.5000	24.8500	-9.800%	150	686	+1.247%
2026-06-15	27.5500	27.5500	27.5500	27.5500	-6.610%	20	686	-8.675%
2026-06-12	29.7200	29.8600	29.5000	29.5000	-4.500%	43	666	-14.712%
2026-06-11	30.6000	30.8900	30.6000	30.8900	-2.953%	3	647	-18.550%
2026-06-10	31.5800	31.8300	31.4800	31.8300	-5.268%	9	647	-20.955%
2026-06-09	33.6500	33.6500	33.5500	33.6000	+1.053%	12	649	-25.119%
2026-06-05	33.2500	33.2500	33.2500	33.2500	+1.465%	3	643	-24.331%
2026-06-04	32.7700	32.7700	32.7700	32.7700	+1.361%	1	640	-23.222%
2026-06-03	32.8000	32.8000	32.3200	32.3300	+5.931%	28	640	-22.178%
2026-06-01	30.5200	30.5200	30.5200	30.5200	+0.197%	3	635	-17.562%
2026-05-29	30.6700	30.6700	30.4600	30.4600	-5.109%	240	632	-17.400%
2026-05-28	32.1000	32.1000	32.1000	32.1000	-8.364%	40	442	-21.620%
2026-05-22	34.0100	35.0300	34.0100	35.0300	+4.194%	2	442	-28.176%
2026-05-15	33.6200	33.6200	33.6200	33.6200	+0.328%	10	443	-25.164%
2026-05-13	33.5100	33.5100	33.5100	33.5100	-0.564%	1	453	-24.918%
2026-05-12	33.7000	33.7000	33.7000	33.7000	+1.445%	1	453	-25.341%
2026-05-06	33.2200	33.2200	33.2200	33.2200	-0.836%	1	453	-24.262%
2026-05-05	33.5000	33.5000	33.5000	33.5000	-9.679%	2	454	-24.896%
2026-04-29	36.1600	37.0900	36.1600	37.0900	+23.964%	3	456	-32.165%
2026-04-20	29.9200	29.9200	29.9200	29.9200	-0.532%	4	456	-15.909%
2026-04-17	30.0800	30.0800	30.0800	30.0800	-4.659%	20	460	-16.356%
2026-04-16	31.5500	31.5500	31.5500	31.5500	-15.754%	1	460	-20.254%
2026-04-13	37.9200	37.9200	37.4500	37.4500	-1.239%	5	460	-32.817%
2026-04-10	37.9200	37.9200	37.9200	37.9200	-2.469%	1	455	-33.650%
2026-03-31	38.8800	38.8800	38.8800	38.8800	-5.055%	1	455	-35.288%
2026-03-30	40.9500	40.9500	40.9500	40.9500	+4.172%	2	456	-38.559%
2026-03-27	39.3100	39.3100	39.3100	39.3100	+7.758%	2	456	-35.996%
2026-03-23	36.4800	36.4800	36.4800	36.4800	+3.695%	4	456	-31.031%
2026-03-17	35.1800	35.1800	35.1800	35.1800	-2.764%	1	460	-28.482%
2026-03-16	36.1800	36.1800	36.1800	36.1800	+5.328%	2	458	-30.459%
2026-03-10	34.3500	34.3500	34.3500	34.3500	-3.916%	20	458	-26.754%
2026-03-09	36.3900	36.4000	35.7500	35.7500	+4.685%	38	438	-29.622%
2026-03-04	34.7500	34.7500	34.1500	34.1500	-9.656%	12	459	-26.325%
2026-03-03	37.7500	37.8000	37.7500	37.8000	+5.000%	2	464	-33.439%
2026-02-25	36.0000	36.0000	36.0000	36.0000	-6.494%	6	462	-30.111%
2026-02-23	38.5000	38.5000	38.5000	38.5000	+5.537%	1	462	-34.649%
2026-02-20	36.4800	36.4800	36.4800	36.4800	-3.056%	5	461	-31.031%
2026-02-19	37.4200	37.6300	37.4200	37.6300	+0.561%	6	461	-33.138%
2026-02-18	37.4200	37.4200	37.4200	37.4200	-1.604%	1	458	-32.763%
2026-02-17	38.0300	38.0300	38.0300	38.0300	+5.288%	1	459	-33.842%
2026-02-13	38.2000	38.2000	36.1200	36.1200	-7.385%	2	461	-30.343%
2026-02-12	36.9700	39.0000	36.9700	39.0000	+9.244%	11	461	-35.487%
2026-02-11	34.7500	36.4700	34.7500	35.7000	+11.493%	28	451	-29.524%
2026-02-09	33.0500	33.0500	32.0200	32.0200	-17.918%	4	426	-21.424%
2026-02-05	36.8000	39.0100	36.8000	39.0100	+10.855%	30	426	-35.504%
2026-02-04	34.2400	35.8000	34.0000	35.1900	+9.150%	6	426	-28.502%
2026-02-03	30.8000	32.2400	30.8000	32.2400	+4.777%	2	426	-21.960%
2026-02-02	30.1200	30.7700	30.1200	30.7700	+13.584%	2	427	-18.232%
2026-01-30	25.8600	27.0900	25.8600	27.0900	-1.059%	4	426	-7.124%
2026-01-29	26.4000	27.3800	26.4000	27.3800	+11.846%	52	423	-8.108%
2026-01-27	24.4800	24.4800	24.4800	24.4800	-2.080%	51	473	+2.778%
2026-01-22	25.0000	25.0000	25.0000	25.0000	-2.724%	1	425	+0.640%
2026-01-20	25.1500	25.7000	25.1500	25.7000	+2.187%	2	424	-2.101%
2026-01-16	25.1500	25.1500	25.1500	25.1500	+8.405%	2	423	+0.040%
2026-01-07	23.2000	23.2000	23.2000	23.2000	-0.557%	1	423	+8.448%
2025-12-19	23.4800	23.6800	23.3300	23.3300	-2.016%	19	423	+7.844%
2025-12-18	23.8000	23.8100	23.8000	23.8100	-2.097%	5	418	+5.670%
2025-12-16	24.3200	24.3200	24.3200	24.3200	-1.538%	6	418	+3.454%
2025-12-15	24.7000	24.7000	24.7000	24.7000	+0.407%	6	415	+1.862%
2025-12-12	22.9200	24.6000	22.9200	24.6000	+5.353%	6	415	+2.276%
2025-12-11	23.3600	23.5000	23.3500	23.3500	+7.110%	32	409	+7.752%
2025-12-10	21.8000	21.8000	21.8000	21.8000	+3.958%	1	395	+15.413%
2025-12-09	20.9700	20.9700	20.9700	20.9700	-3.807%	1	395	+19.981%
2025-12-08	21.8000	21.8000	21.8000	21.8000	-1.357%	1	396	+15.413%
2025-12-05	22.2000	22.2000	22.1000	22.1000	-0.226%	14	396	+13.846%
2025-12-04	22.1500	22.1500	22.1500	22.1500	-3.905%	4	387	+13.589%
2025-12-03	23.5000	23.5000	23.0000	23.0500	-1.873%	11	387	+9.154%
2025-12-02	23.4900	23.4900	23.4900	23.4900	-0.760%	5	388	+7.109%
2025-11-26	24.6000	24.6000	23.6700	23.6700	-12.105%	123	388	+6.295%
2025-11-25	26.9300	26.9300	26.9300	26.9300	-2.215%	12	388	-6.573%
2025-11-24	27.5400	27.5400	27.5400	27.5400	-4.706%	4	400	-8.642%
2025-11-21	28.8300	28.9000	28.4200	28.9000	-2.001%	38	400	-12.941%
2025-11-20	28.8800	29.4900	28.8600	29.4900	+7.628%	157	363	-14.683%
2025-11-17	26.2700	27.4000	26.2700	27.4000	+12.618%	83	287	-8.175%
2025-11-07	24.3300	24.3300	24.3300	24.3300	+16.245%	10	207	+3.411%
2025-11-05	21.7000	21.7000	20.9300	20.9300	-1.274%	5	214	+20.210%
2025-11-03	21.2500	21.2500	21.2000	21.2000	+1.435%	2	215	+18.679%
2025-10-31	20.5400	20.9000	20.5400	20.9000	+0.288%	2	215	+20.383%
2025-10-30	20.8400	20.8400	20.8400	20.8400	+2.157%	1	215	+20.729%
2025-10-28	20.5000	20.6800	20.3100	20.4000	+0.493%	30	215	+23.333%
2025-10-27	20.0400	20.3000	20.0400	20.3000	-8.145%	2	226	+23.941%
2025-10-21	21.9000	22.1000	21.9000	22.1000	+3.756%	21	226	+13.846%
2025-10-20	21.2500	21.3000	21.2500	21.3000	-8.584%	2	219	+18.122%
2025-10-17	23.3000	23.3000	23.3000	23.3000	+11.058%	1	219	+7.983%
2025-10-10	20.9800	20.9800	20.9800	20.9800	+7.866%	1	220	+19.924%
2025-10-09	19.4500	19.4500	19.4500	19.4500	-1.269%	1	219	+29.357%
2025-10-08	19.7000	19.7000	19.7000	19.7000	-0.656%	1	220	+27.716%
2025-10-07	19.8300	19.8300	19.8300	19.8300	+3.174%	1	220	+26.878%
2025-10-03	19.2200	19.2200	19.2200	19.2200	-2.831%	2	220	+30.905%
2025-10-02	19.8500	20.0000	19.7700	19.7800	-2.610%	8	222	+27.199%
2025-10-01	20.6500	20.7000	20.3100	20.3100	-0.490%	5	227	+23.880%
2025-09-30	20.4500	20.5200	19.8000	20.4100	-1.875%	48	230	+23.273%
2025-09-29	21.3300	21.3300	20.6500	20.8000	-8.571%	8	254	+20.962%
2025-09-26	22.7500	22.7500	22.7500	22.7500	+6.808%	1	254	+10.593%
2025-09-23	21.5500	21.9000	21.3000	21.3000	-1.617%	4	254	+18.122%
2025-09-22	21.9500	21.9500	21.6500	21.6500	-2.697%	3	254	+16.212%
2025-09-19	22.2500	22.2500	22.2500	22.2500	-6.316%	1	252	+13.079%
2025-09-16	23.9500	23.9500	23.7500	23.7500	-2.183%	2	251	+5.937%
2025-09-15	24.2800	24.2800	24.2800	24.2800	+0.538%	1	252	+3.624%
2025-09-12	24.2500	24.2500	24.1500	24.1500	+2.679%	3	251	+4.182%
2025-09-11	24.2000	24.2000	23.5200	23.5200	-3.448%	3	251	+6.973%
2025-09-10	23.5600	24.5000	23.5600	24.3600	+0.247%	50	249	+3.284%
2025-09-09	25.0000	25.0000	24.3000	24.3000	+0.041%	24	230	+3.539%
2025-09-08	25.5000	25.5000	24.2900	24.2900	-14.079%	74	229	+3.582%
2025-09-05	26.8000	29.3500	26.8000	28.2700	+2.058%	119	208	-11.001%
2025-09-03	27.7000	27.7000	27.7000	27.7000	-1.599%	1	159	-9.170%
2025-09-02	27.8100	28.1500	27.8100	28.1500	+1.808%	2	159	-10.622%
2025-08-29	27.6500	27.6500	27.6500	27.6500	+12.857%	1	157	-9.005%
2025-08-19	24.5000	24.5000	24.5000	24.5000	-2.000%	2	157	+2.694%
2025-08-15	25.4100	25.6800	25.0000	25.0000	-7.647%	6	157	+0.640%
2025-08-14	27.0700	27.0700	27.0700	27.0700	+0.259%	1	158	-7.056%
2025-08-13	27.0000	27.0000	27.0000	27.0000	+6.509%	1	157	-6.815%
2025-08-12	25.3500	25.3500	25.3500	25.3500	+0.916%	1	158	-0.750%
2025-08-11	24.8000	25.1200	24.8000	25.1200	-0.199%	4	158	+0.159%
2025-08-08	25.9000	25.9000	25.1700	25.1700	+0.882%	2	158	-0.040%
2025-08-07	26.0800	26.1000	24.9500	24.9500	-7.076%	21	157	+0.842%
2025-08-04	28.6600	28.6600	26.8500	26.8500	-6.803%	23	156	-6.294%
2025-08-01	30.0700	30.0700	28.8100	28.8100	+4.954%	13	146	-12.669%
2025-07-31	27.3000	27.4500	27.3000	27.4500	0.000%	11	135	-8.342%
2025-07-30	27.4500	27.4500	27.4500	27.4500	-0.903%	10	125	-8.342%
2025-07-29	27.8000	27.8200	27.4800	27.7000	-7.513%	14	125	-9.170%
2025-07-28	27.6000	29.9500	27.6000	29.9500	+7.928%	6	112	-15.993%
2025-07-25	27.6900	27.7500	27.6900	27.7500	-2.047%	9	111	-9.333%
2025-07-24	28.3300	28.3300	28.3300	28.3300	-0.246%	2	112	-11.190%
2025-07-23	28.9000	28.9000	28.4000	28.4000	-2.606%	12	114	-11.408%
2025-07-22	28.9000	29.5900	28.9000	29.1600	+5.461%	42	103	-13.717%
2025-07-21	27.8500	27.9500	27.6000	27.6500	+0.545%	24	101	-9.005%
2025-07-18	26.9100	27.5000	26.8000	27.5000	-3.846%	8	90	-8.509%
2025-07-17	28.4800	28.6000	28.4800	28.6000	-1.887%	5	87	-12.028%
2025-07-16	29.6500	30.0100	29.1500	29.1500	-3.156%	23	85	-13.688%
2025-07-15	29.9500	30.1000	29.9500	30.1000	-2.273%	2	84	-16.412%
2025-07-11	31.4500	31.4500	30.1700	30.8000	-0.356%	21	83	-18.312%
2025-07-10	31.5500	31.5500	30.9100	30.9100	-4.303%	13	71	-18.602%
2025-07-09	32.3000	32.3000	32.3000	32.3000	-3.119%	1	72	-22.105%
2025-07-08	33.3400	33.3400	33.3400	33.3400	+3.220%	10	71	-24.535%
2025-07-07	32.3000	32.3000	32.3000	32.3000	-1.223%	5	61	-22.105%
2025-07-03	33.1300	33.1300	32.7000	32.7000	+1.711%	4	57	-23.058%
2025-07-02	33.5400	33.5400	31.3900	32.1500	+1.356%	25	57	-21.742%
2025-07-01	31.7200	31.7200	31.7200	31.7200	-1.643%	1	41	-20.681%
2025-06-30	33.9000	34.5700	32.2500	32.2500	-8.718%	6	40	-21.984%
2025-06-27	35.3300	35.3300	35.3300	35.3300	+0.512%	1	36	-28.786%
2025-06-25	35.3500	35.3500	35.1500	35.1500	-7.719%	2	35	-28.421%
2025-06-23	38.0900	38.0900	38.0900	38.0900	-1.449%	1	34	-33.946%
2025-06-12	38.7500	38.7500	38.6400	38.6500	-0.258%	4	33	-34.903%
2025-06-09	38.7500	38.7500	38.7500	38.7500	-0.386%	1	29	-35.071%
2025-06-06	38.6000	38.9000	38.6000	38.9000	-0.256%	4	29	-35.321%
2025-06-05	38.5900	39.0000	38.4000	39.0000	0.000%	33	29	-35.487%
2025-06-03	39.0000	39.0000	39.0000	39.0000	-7.253%	4	32	-35.487%
2025-05-29	42.0500	42.0500	42.0500	42.0500	+0.119%	1	28	-40.166%
2025-05-28	42.0000	42.0000	42.0000	42.0000	+0.239%	2	28	-40.095%
2025-05-27	41.7000	41.9000	41.6000	41.9000	-3.009%	5	26	-39.952%
2025-05-23	43.0800	43.3000	43.0800	43.2000	+2.857%	14	24	-41.759%
2025-05-22	42.0000	42.0000	42.0000	42.0000	-2.416%	1	24	-40.095%
2025-05-21	42.1000	43.0400	41.6100	43.0400	0.000%	23	23	-41.543%