Dark

HOOD20270115P105
HOOD Jan 15 2027 105.00 Put (HOOD270115P00105000)
option OPRA

EOD

Aug 20, 2026

20.000.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.0000	20.0000	20.0000	20.0000	0.000%	5	956	0.000%
2026-08-19	19.0000	20.0000	19.0000	20.0000	-6.847%	11	961	0.000%
2026-08-18	21.3000	21.4700	21.2500	21.4700	+10.103%	4	971	-6.847%
2026-08-17	20.5900	20.5900	19.5000	19.5000	-0.256%	6	969	+2.564%
2026-08-14	19.6200	19.6200	19.5500	19.5500	+0.514%	2	968	+2.302%
2026-08-13	19.3700	19.4500	18.6800	19.4500	-7.864%	26	966	+2.828%
2026-08-12	21.6000	21.6000	20.8500	21.1100	-3.165%	47	963	-5.258%
2026-08-11	21.8000	21.8000	21.8000	21.8000	-0.909%	1	960	-8.257%
2026-08-10	22.3500	22.3500	22.0000	22.0000	-3.084%	2	960	-9.091%
2026-08-07	22.0500	22.7000	22.0500	22.7000	-4.822%	2	960	-11.894%
2026-08-06	23.8500	23.8500	23.8500	23.8500	+3.696%	1	960	-16.143%
2026-08-05	22.7600	23.0000	22.6800	23.0000	+2.041%	29	960	-13.043%
2026-08-04	22.5400	22.5400	22.5400	22.5400	-13.374%	1	973	-11.269%
2026-07-31	26.1000	26.1000	26.0200	26.0200	-2.547%	2	974	-23.136%
2026-07-30	26.2500	26.9000	25.8500	26.7000	+8.185%	49	975	-25.094%
2026-07-29	24.6800	24.6800	24.6800	24.6800	-1.082%	10	968	-18.963%
2026-07-28	25.6500	25.6500	24.0000	24.9500	+5.720%	54	968	-19.840%
2026-07-27	22.4300	24.3600	22.4300	23.6000	-1.871%	4	989	-15.254%
2026-07-24	23.0000	24.6000	23.0000	24.0500	+15.736%	70	989	-16.840%
2026-07-23	20.6500	20.8000	20.6500	20.7800	+3.900%	123	993	-3.754%
2026-07-22	19.6000	20.0000	19.3900	20.0000	+2.775%	92	873	0.000%
2026-07-21	19.8000	19.8000	19.0000	19.4600	-11.545%	91	855	+2.775%
2026-07-20	21.6500	22.0000	21.4000	22.0000	0.000%	19	859	-9.091%
2026-07-17	21.2000	22.0000	21.2000	22.0000	+16.897%	36	851	-9.091%
2026-07-16	17.4500	18.8200	17.4500	18.8200	+15.460%	3	823	+6.270%
2026-07-15	16.3000	16.3000	16.3000	16.3000	-7.649%	5	824	+22.699%
2026-07-14	17.8500	18.1500	17.6500	17.6500	0.000%	34	829	+13.314%
2026-07-13	17.4500	17.6500	17.4500	17.6500	+2.915%	32	825	+13.314%
2026-07-10	17.6000	17.6000	17.1500	17.1500	+4.002%	47	819	+16.618%
2026-07-09	16.1500	16.4900	16.0000	16.4900	-4.406%	36	837	+21.286%
2026-07-08	17.5500	18.3000	17.2500	17.2500	+1.471%	19	838	+15.942%
2026-07-07	17.0800	17.1500	16.3000	17.0000	+7.937%	21	847	+17.647%
2026-07-06	17.0900	17.2200	15.7500	15.7500	-7.895%	29	830	+26.984%
2026-07-02	16.9500	17.9000	16.6000	17.1000	-10.705%	116	763	+16.959%
2026-07-01	20.0000	20.3100	19.0000	19.1500	-11.629%	61	763	+4.439%
2026-06-30	21.1800	21.7000	21.1800	21.6700	+1.262%	6	804	-7.707%
2026-06-29	21.3500	21.5000	20.9500	21.4000	-7.399%	113	805	-6.542%
2026-06-26	24.6300	24.6300	22.8500	23.1100	-7.708%	31	816	-13.457%
2026-06-25	24.4500	25.0400	24.3000	25.0400	+8.870%	9	839	-20.128%
2026-06-24	22.5000	23.0000	22.0000	23.0000	+13.078%	3	832	-13.043%
2026-06-23	20.6000	20.6000	20.0000	20.3400	+2.727%	32	833	-1.672%
2026-06-22	18.3100	19.8100	18.3100	19.8000	-2.222%	72	827	+1.010%
2026-06-18	20.7500	20.7500	19.2000	20.2500	+1.250%	137	742	-1.235%
2026-06-17	23.1700	23.1700	19.1800	20.0000	-15.362%	64	742	0.000%
2026-06-16	22.1300	23.6300	22.1300	23.6300	+3.914%	13	742	-15.362%
2026-06-15	23.1500	23.1500	22.7400	22.7400	-20.434%	4	740	-12.049%
2026-06-10	30.7700	30.7700	28.4000	28.5800	-4.542%	29	742	-30.021%
2026-06-09	29.9400	29.9400	29.9400	29.9400	+3.064%	1	724	-33.200%
2026-06-02	28.9000	29.0500	28.9000	29.0500	+3.381%	6	723	-31.153%
2026-06-01	28.9500	28.9500	27.5000	28.1000	+4.812%	112	721	-28.826%
2026-05-29	26.8100	26.8100	26.8100	26.8100	-13.039%	1	628	-25.401%
2026-05-28	32.4000	32.4500	30.8300	30.8300	-10.922%	7	628	-35.128%
2026-05-27	35.3900	35.3900	34.6100	34.6100	-2.589%	5	628	-42.213%
2026-05-26	35.1300	35.8000	35.1300	35.5300	-0.920%	3	631	-43.710%
2026-05-22	35.8600	35.8600	35.8600	35.8600	+5.007%	2	633	-44.228%
2026-05-13	34.1500	34.1500	34.1500	34.1500	+5.239%	70	633	-41.435%
2026-05-11	32.4500	32.4500	32.4500	32.4500	-1.667%	3	633	-38.367%
2026-05-07	33.8400	33.8400	33.0000	33.0000	-11.075%	72	633	-39.394%
2026-04-30	36.7500	37.1100	36.7500	37.1100	-1.565%	6	561	-46.106%
2026-04-29	38.5800	38.5800	37.7000	37.7000	+28.669%	25	564	-46.950%
2026-04-16	29.3000	29.3000	29.3000	29.3000	-5.392%	50	539	-31.741%
2026-04-15	31.7700	31.7700	30.9700	30.9700	-10.232%	36	589	-35.421%
2026-04-14	35.5500	35.5500	34.5000	34.5000	-15.854%	4	596	-42.029%
2026-04-07	41.0000	41.0000	41.0000	41.0000	-5.421%	2	600	-51.220%
2026-03-30	43.3500	43.3500	43.3500	43.3500	+2.192%	1	602	-53.864%
2026-03-27	42.2000	42.4200	42.2000	42.4200	+6.050%	18	601	-52.852%
2026-03-26	40.0000	40.0000	40.0000	40.0000	+0.200%	5	599	-50.000%
2026-03-20	40.0000	40.0000	39.9200	39.9200	+7.024%	9	604	-49.900%
2026-03-19	37.6800	37.6800	37.3000	37.3000	+0.865%	4	609	-46.381%
2026-03-16	36.9800	36.9800	36.9800	36.9800	-2.092%	5	607	-45.917%
2026-03-13	37.7700	37.7700	37.7700	37.7700	+8.534%	1	607	-47.048%
2026-03-10	34.8000	34.8000	34.8000	34.8000	-4.658%	1	606	-42.529%
2026-03-09	36.5000	36.5000	36.5000	36.5000	+10.272%	2	606	-45.205%
2026-03-05	33.1000	33.1000	33.1000	33.1000	-2.360%	1	609	-39.577%
2026-03-04	33.9000	33.9000	33.9000	33.9000	-4.775%	25	610	-41.003%
2026-03-02	35.6000	35.6000	35.6000	35.6000	-1.576%	1	635	-43.820%
2026-02-26	36.1700	36.1700	36.1700	36.1700	-0.823%	1	636	-44.706%
2026-02-25	37.8500	37.8500	36.4700	36.4700	-6.750%	4	635	-45.160%
2026-02-24	39.6700	39.6700	39.1100	39.1100	-2.347%	4	635	-48.862%
2026-02-23	39.3000	40.0500	39.3000	40.0500	+4.898%	5	637	-50.062%
2026-02-19	38.1800	38.1800	38.1800	38.1800	+4.175%	2	635	-47.617%
2026-02-18	36.6500	36.6500	36.6500	36.6500	-4.183%	1	636	-45.430%
2026-02-17	38.0500	38.2500	38.0500	38.2500	+1.513%	7	636	-47.712%
2026-02-13	37.6800	37.6800	37.6800	37.6800	-8.098%	2	636	-46.921%
2026-02-12	38.0100	41.0000	38.0100	41.0000	+12.545%	9	636	-51.220%
2026-02-11	37.9800	37.9800	36.4300	36.4300	+14.380%	3	637	-45.100%
2026-02-10	31.4000	32.4500	31.4000	31.8500	+1.595%	74	636	-37.206%
2026-02-09	31.6500	31.6500	31.1500	31.3500	-9.524%	62	612	-36.204%
2026-02-06	36.9600	36.9600	34.6500	34.6500	-13.375%	5	583	-42.280%
2026-02-05	38.9500	40.0400	37.7200	40.0000	+10.650%	51	582	-50.000%
2026-02-04	34.8100	36.1500	34.8100	36.1500	+12.442%	74	616	-44.675%
2026-02-03	31.4800	32.4300	31.3000	32.1500	+6.211%	63	636	-37.792%
2026-02-02	29.8900	30.3100	29.0500	30.2700	+20.598%	69	638	-33.928%
2026-01-30	24.5000	25.1100	23.8000	25.1000	+1.826%	24	595	-20.319%
2026-01-29	24.4500	25.1400	23.5500	24.6500	+4.449%	22	590	-18.864%
2026-01-28	23.4500	23.6000	23.4000	23.6000	+2.609%	13	581	-15.254%
2026-01-27	22.0300	23.0700	22.0300	23.0000	+3.510%	30	569	-13.043%
2026-01-26	21.8000	22.2200	21.8000	22.2200	+2.966%	14	567	-9.991%
2026-01-23	22.0300	22.0300	21.5800	21.5800	-5.351%	3	553	-7.322%
2026-01-22	22.8000	22.9000	22.2700	22.8000	-2.564%	35	554	-12.281%
2026-01-21	23.1600	23.5800	23.1600	23.4000	+2.632%	6	560	-14.530%
2026-01-20	23.6400	23.6400	22.8000	22.8000	+2.472%	2	558	-12.281%
2026-01-16	21.9900	23.1500	21.9900	22.2500	+3.488%	103	501	-10.112%
2026-01-15	20.2100	21.5000	20.2100	21.5000	+7.339%	4	501	-6.977%
2026-01-14	20.0300	20.0300	20.0300	20.0300	+2.194%	1	500	-0.150%
2026-01-13	19.6000	19.6000	19.6000	19.6000	+0.102%	1	500	+2.041%
2026-01-12	19.5500	19.8000	19.5500	19.5800	-5.136%	40	500	+2.145%
2026-01-09	20.6400	20.6400	20.6400	20.6400	-0.193%	1	495	-3.101%
2026-01-08	21.4000	21.4000	20.6800	20.6800	+1.722%	2	494	-3.288%
2026-01-07	20.4500	20.4500	20.0700	20.3300	+2.677%	13	494	-1.623%
2026-01-06	19.8000	19.8000	19.8000	19.8000	+3.394%	1	491	+1.010%
2026-01-05	20.2100	20.2100	19.1500	19.1500	-9.712%	13	490	+4.439%
2026-01-02	21.7500	22.1000	21.2100	21.2100	-2.528%	94	490	-5.705%
2025-12-31	21.3000	21.7600	21.3000	21.7600	+5.121%	5	404	-8.088%
2025-12-30	20.6000	20.7000	20.6000	20.7000	+0.485%	3	404	-3.382%
2025-12-29	20.8000	21.0500	20.6000	20.6000	+3.000%	62	401	-2.913%
2025-12-26	20.5500	20.5500	20.0000	20.0000	+0.857%	2	367	0.000%
2025-12-22	19.8300	19.8300	19.8300	19.8300	-7.336%	1	367	+0.857%
2025-12-18	20.8400	21.4000	20.8400	21.4000	-4.293%	11	367	-6.542%
2025-12-17	20.9100	22.4500	20.2000	22.3600	+1.544%	6	376	-10.555%
2025-12-16	21.5300	22.0200	21.5300	22.0200	-2.910%	2	376	-9.173%
2025-12-15	22.0500	22.6800	22.0500	22.6800	+4.084%	2	375	-11.817%
2025-12-12	21.1500	21.7900	21.1500	21.7900	+5.777%	2	373	-8.215%
2025-12-11	20.8300	20.8300	20.6000	20.6000	+13.561%	44	371	-2.913%
2025-12-10	18.1400	18.1400	18.1400	18.1400	+1.171%	1	384	+10.254%
2025-12-09	17.9300	17.9300	17.9300	17.9300	-13.172%	1	384	+11.545%
2025-12-02	20.6500	20.6500	20.6500	20.6500	-3.953%	1	384	-3.148%
2025-12-01	22.2000	22.2000	21.5000	21.5000	+5.911%	13	385	-6.977%
2025-11-28	20.3000	20.3000	20.3000	20.3000	-14.706%	24	386	-1.478%
2025-11-25	23.8500	23.8500	23.8000	23.8000	-6.447%	86	386	-15.966%
2025-11-24	25.4400	25.4400	25.4400	25.4400	-8.291%	3	327	-21.384%
2025-11-21	28.1500	28.9500	27.2300	27.7400	-1.875%	10	327	-27.902%
2025-11-20	27.5500	28.2700	26.7700	28.2700	+17.547%	17	327	-29.254%
2025-11-19	24.0500	24.0500	24.0500	24.0500	-5.352%	1	323	-16.840%
2025-11-18	25.4100	25.4100	25.4100	25.4100	-1.320%	1	323	-21.291%
2025-11-17	25.7400	25.7500	25.7400	25.7500	+11.472%	3	322	-22.330%
2025-11-14	24.4100	24.4100	23.1000	23.1000	-0.345%	9	325	-13.420%
2025-11-13	21.7900	23.1800	21.7900	23.1800	+12.798%	13	325	-13.719%
2025-11-12	20.5500	20.5500	20.5500	20.5500	-0.964%	2	325	-2.676%
2025-11-10	20.8500	20.8500	20.7500	20.7500	-9.389%	6	323	-3.614%
2025-11-07	22.5000	22.9000	22.3200	22.9000	+9.100%	4	326	-12.664%
2025-11-06	20.9900	20.9900	20.9900	20.9900	+9.380%	1	323	-4.717%
2025-11-04	19.2200	19.2200	19.1900	19.1900	+4.293%	2	322	+4.221%
2025-11-03	18.4000	18.4000	18.4000	18.4000	+0.272%	1	321	+8.696%
2025-10-31	18.1900	18.5000	18.1900	18.3500	-0.326%	7	321	+8.992%
2025-10-30	18.4100	18.4100	18.4100	18.4100	0.000%	2	321	+8.637%
2025-10-29	18.4100	18.4100	18.4100	18.4100	+3.137%	1	321	+8.637%
2025-10-28	17.8500	17.8500	17.8500	17.8500	+1.594%	1	321	+12.045%
2025-10-27	17.3700	17.5700	17.3700	17.5700	-7.769%	2	320	+13.830%
2025-10-24	19.1000	19.1000	19.0500	19.0500	-13.879%	37	320	+4.987%
2025-10-22	22.4700	22.4700	22.1200	22.1200	+16.728%	2	300	-9.584%
2025-10-20	19.1500	19.3500	18.9500	18.9500	-8.010%	11	299	+5.541%
2025-10-17	21.1000	21.1000	20.6000	20.6000	-0.962%	8	303	-2.913%
2025-10-16	19.6300	20.8000	19.3500	20.8000	+2.970%	18	300	-3.846%
2025-10-14	20.2000	20.2000	20.2000	20.2000	+5.759%	1	301	-0.990%
2025-10-13	18.9000	19.7500	18.9000	19.1000	-1.292%	134	301	+4.712%
2025-10-10	16.7500	19.3500	16.7500	19.3500	+14.497%	9	236	+3.359%
2025-10-09	16.9000	16.9000	16.9000	16.9000	-0.530%	6	241	+18.343%
2025-10-08	17.4600	17.4600	16.9900	16.9900	-3.685%	23	241	+17.716%
2025-10-07	17.6000	18.0000	17.6000	17.6400	+3.279%	5	225	+13.379%
2025-10-06	17.0800	17.0800	17.0800	17.0800	+1.485%	1	225	+17.096%
2025-10-03	17.1000	17.1000	16.8300	16.8300	-11.421%	2	224	+18.835%
2025-09-29	19.3000	19.3000	19.0000	19.0000	-10.798%	29	223	+5.263%
2025-09-26	21.6000	21.6000	21.3000	21.3000	-1.617%	4	232	-6.103%
2025-09-25	21.3000	21.7700	21.3000	21.6500	+5.972%	73	231	-7.621%
2025-09-24	20.5000	20.5000	19.9000	20.4300	+0.889%	93	271	-2.105%
2025-09-23	20.0000	20.2500	20.0000	20.2500	+0.746%	11	203	-1.235%
2025-09-22	20.5000	20.8000	20.0500	20.1000	-11.571%	38	212	-0.498%
2025-09-17	22.7300	22.7300	22.7300	22.7300	-2.863%	2	191	-12.011%
2025-09-15	23.7000	23.7000	23.4000	23.4000	+0.602%	76	191	-14.530%
2025-09-12	23.3100	23.3100	22.9500	23.2600	+3.839%	27	183	-14.015%
2025-09-10	22.2300	22.4000	22.2300	22.4000	-7.054%	5	204	-10.714%
2025-09-09	24.1000	24.1000	24.1000	24.1000	+1.688%	1	201	-17.012%
2025-09-08	23.8000	23.8000	23.7000	23.7000	-18.557%	2	200	-15.612%
2025-09-05	29.2900	29.2900	29.1000	29.1000	+2.393%	2	200	-31.271%
2025-09-03	28.4200	28.4200	28.4200	28.4200	-1.113%	1	200	-29.627%
2025-09-02	28.7400	28.7400	28.7400	28.7400	+4.585%	1	200	-30.411%
2025-08-28	27.7600	27.8000	27.4800	27.4800	-2.794%	54	200	-27.220%
2025-08-27	26.7500	28.2700	26.7500	28.2700	+6.881%	9	218	-29.254%
2025-08-26	27.2300	27.2300	26.4500	26.4500	+1.070%	11	218	-24.386%
2025-08-22	26.7500	26.7500	25.9500	26.1700	-5.694%	40	208	-23.577%
2025-08-21	27.7500	27.7500	27.0000	27.7500	-4.966%	16	173	-27.928%
2025-08-20	29.2000	29.2000	29.2000	29.2000	+9.898%	3	162	-31.507%
2025-08-19	26.0000	26.5700	26.0000	26.5700	+7.137%	2	165	-24.727%
2025-08-18	25.0000	25.0000	24.8000	24.8000	-3.539%	2	166	-19.355%
2025-08-15	25.7100	25.7100	25.7100	25.7100	-6.949%	2	164	-22.209%
2025-08-13	27.6300	27.6300	27.6300	27.6300	+9.643%	1	164	-27.615%
2025-08-12	25.3000	25.3000	25.2000	25.2000	+1.205%	4	164	-20.635%
2025-08-11	24.9000	24.9000	24.9000	24.9000	-5.539%	10	164	-19.679%
2025-08-07	26.4500	26.4500	26.1500	26.3600	-4.493%	42	164	-24.127%
2025-08-06	28.3900	28.3900	27.6000	27.6000	-1.252%	39	144	-27.536%
2025-08-05	27.6000	28.0000	27.6000	27.9500	+2.194%	16	130	-28.444%
2025-08-04	28.4000	28.4000	27.3500	27.3500	+0.923%	10	132	-26.874%
2025-07-31	28.6500	28.6500	26.2500	27.1000	0.000%	14	126	-26.199%
2025-07-30	27.6700	27.6700	27.1000	27.1000	-3.662%	10	118	-26.199%
2025-07-29	27.4600	28.1300	27.4600	28.1300	+0.752%	11	114	-28.902%
2025-07-25	28.0100	28.0100	27.9200	27.9200	-7.212%	2	115	-28.367%
2025-07-23	30.0900	30.0900	30.0900	30.0900	+6.854%	1	115	-33.533%
2025-07-21	28.1600	28.1600	28.1600	28.1600	+1.404%	1	114	-28.977%
2025-07-18	26.7400	27.7700	26.7400	27.7700	+1.203%	9	113	-27.980%
2025-07-17	29.8500	29.8500	27.4400	27.4400	-6.444%	4	113	-27.114%
2025-07-16	30.1700	30.1700	29.3300	29.3300	-4.989%	4	113	-31.810%
2025-07-15	30.8700	30.8700	30.8700	30.8700	0.000%	1	111	-35.212%
2025-07-14	30.8700	30.8700	30.8700	30.8700	-1.374%	1	111	-35.212%
2025-07-11	31.3000	31.3000	31.3000	31.3000	-7.860%	20	111	-36.102%
2025-07-09	33.9700	33.9700	33.9700	33.9700	-4.202%	1	91	-41.125%
2025-07-07	35.4600	35.4600	35.4600	35.4600	+4.694%	1	91	-43.598%
2025-07-03	33.8700	33.8700	33.8700	33.8700	+0.504%	20	70	-40.951%
2025-07-02	33.7000	33.7000	33.7000	33.7000	-3.383%	70	70	-40.653%
2025-06-30	34.8800	34.8800	34.8800	34.8800	0.000%	2	2	-42.661%