Dark

HOOD20270115P115
HOOD Jan 15 2027 115.00 Put (HOOD270115P00115000)
option OPRA

EOD

Aug 19, 2026

27.34+9.360%(+2.34)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	27.9000	27.9000	27.3400	27.3400	+9.360%	8	3,490	0.000%
2026-08-13	25.0000	25.0000	25.0000	25.0000	-11.127%	5	3,483	+9.360%
2026-08-12	28.1300	28.1300	28.1300	28.1300	-5.445%	2	3,483	-2.808%
2026-08-05	29.7500	29.7500	29.7500	29.7500	-13.543%	1	3,483	-8.101%
2026-07-31	34.4100	34.4100	34.4100	34.4100	+4.021%	1	3,483	-20.546%
2026-07-29	33.0800	33.0800	33.0800	33.0800	+5.384%	1	3,483	-17.352%
2026-07-28	33.5900	33.6000	31.2000	31.3900	+0.448%	140	3,483	-12.902%
2026-07-27	31.2500	31.2500	31.2500	31.2500	+1.958%	14	3,507	-12.512%
2026-07-24	30.5000	30.6500	30.1500	30.6500	+9.857%	20	3,521	-10.799%
2026-07-23	27.9000	27.9000	27.9000	27.9000	+9.843%	3	3,541	-2.007%
2026-07-22	25.8000	25.8000	25.4000	25.4000	-0.236%	6	3,541	+7.638%
2026-07-21	25.4600	25.4600	25.4600	25.4600	-9.071%	50	3,541	+7.384%
2026-07-20	28.3200	28.3200	27.7000	28.0000	+1.707%	96	3,491	-2.357%
2026-07-17	29.2200	29.2200	27.5300	27.5300	+11.232%	3	3,500	-0.690%
2026-07-16	23.2000	24.7500	23.2000	24.7500	+15.654%	20	3,500	+10.465%
2026-07-15	21.6000	21.6000	21.4000	21.4000	-5.100%	3	3,499	+27.757%
2026-07-14	23.0000	23.0000	22.5500	22.5500	-3.838%	13	3,499	+21.242%
2026-07-13	23.5000	23.6000	23.4000	23.4500	+1.957%	18	3,498	+16.588%
2026-07-10	23.0000	23.0000	23.0000	23.0000	-2.335%	1	3,498	+18.870%
2026-07-08	23.4500	23.5500	23.4500	23.5500	+8.525%	48	3,499	+16.093%
2026-07-07	21.4000	22.3700	21.4000	21.7000	+3.828%	96	3,498	+25.991%
2026-07-06	21.2500	21.4300	20.9000	20.9000	-9.914%	13	3,483	+30.813%
2026-07-02	22.2000	23.4000	20.8800	23.2000	-7.200%	238	3,299	+17.845%
2026-07-01	25.0000	25.0000	25.0000	25.0000	-9.256%	1	3,299	+9.360%
2026-06-30	27.5500	27.5500	27.5500	27.5500	-7.550%	2	3,299	-0.762%
2026-06-26	29.8000	29.8000	29.8000	29.8000	-5.096%	2	3,299	-8.255%
2026-06-25	30.4000	31.4000	30.4000	31.4000	+10.954%	4	3,299	-12.930%
2026-06-24	29.5000	29.5000	28.3000	28.3000	+12.302%	32	3,300	-3.392%
2026-06-22	24.4500	25.2000	24.4500	25.2000	0.000%	2	3,301	+8.492%
2026-06-18	26.1000	26.3000	25.0000	25.2000	-3.077%	119	3,269	+8.492%
2026-06-17	26.4000	26.4000	25.0000	26.0000	-14.333%	35	3,269	+5.154%
2026-06-16	30.3500	30.3500	30.3500	30.3500	+2.638%	5	3,269	-9.918%
2026-06-15	30.4000	30.4000	29.5700	29.5700	-19.428%	2	3,273	-7.541%
2026-06-11	36.7000	36.7000	36.7000	36.7000	+1.074%	2	3,275	-25.504%
2026-06-10	35.5700	36.3500	35.5700	36.3100	-11.331%	3	3,275	-24.704%
2026-06-09	41.0000	41.0000	40.9500	40.9500	0.000%	2	3,276	-33.236%
2026-06-05	40.9500	40.9500	40.9500	40.9500	+18.524%	1	3,276	-33.236%
2026-06-01	36.2500	36.2500	34.5500	34.5500	+3.443%	15	3,276	-20.868%
2026-05-29	36.8000	36.8000	33.4000	33.4000	-21.226%	3	3,268	-18.144%
2026-05-27	44.2000	44.4000	42.4000	42.4000	-2.146%	11	3,267	-35.519%
2026-05-26	43.4500	43.4500	43.3300	43.3300	+0.767%	2	3,268	-36.903%
2026-05-21	43.0000	43.0000	43.0000	43.0000	-3.262%	1	3,268	-36.419%
2026-05-19	44.4000	44.4500	44.4000	44.4500	+10.298%	2	3,268	-38.493%
2026-05-14	40.3000	40.3000	40.3000	40.3000	-5.176%	2	3,268	-32.159%
2026-05-13	42.5000	42.5000	42.5000	42.5000	-2.746%	1	3,268	-35.671%
2026-05-08	43.7000	43.7000	43.7000	43.7000	+1.628%	1	3,268	-37.437%
2026-05-07	42.8000	43.0000	42.8000	43.0000	+1.224%	4	3,268	-36.419%
2026-05-04	42.4800	42.4800	42.4800	42.4800	-3.498%	20	3,268	-35.640%
2026-05-01	44.0200	44.0200	43.9700	44.0200	-2.911%	27	3,248	-37.892%
2026-04-30	45.3400	45.3400	45.3400	45.3400	+21.230%	3	3,248	-39.700%
2026-04-23	37.0000	37.4000	37.0000	37.4000	+9.357%	6	3,248	-26.898%
2026-04-17	34.2000	34.2000	34.2000	34.2000	-10.118%	5	3,248	-20.058%
2026-04-15	37.8500	38.0500	37.8500	38.0500	-19.043%	2	3,253	-28.147%
2026-04-13	47.0000	47.0000	47.0000	47.0000	+3.982%	1	3,253	-41.830%
2026-04-08	45.2000	45.2000	45.2000	45.2000	-10.014%	1	3,253	-39.513%
2026-04-07	50.2300	50.2300	50.2300	50.2300	+2.909%	2	3,253	-45.570%
2026-04-06	48.8100	48.8100	48.8100	48.8100	-1.692%	1	3,253	-43.987%
2026-03-31	49.6000	49.6500	49.6000	49.6500	-5.608%	5	3,253	-44.935%
2026-03-30	52.5500	52.6000	52.5500	52.6000	+2.574%	2	3,255	-48.023%
2026-03-27	51.2800	51.2800	51.2800	51.2800	+10.185%	1	3,255	-46.685%
2026-03-23	45.9700	46.5400	45.9700	46.5400	+2.061%	3	3,255	-41.255%
2026-03-19	45.6000	45.6000	45.6000	45.6000	+3.754%	10	3,256	-40.044%
2026-03-17	43.9500	43.9500	43.9500	43.9500	-1.236%	1	3,256	-37.793%
2026-03-09	44.5000	44.5000	44.5000	44.5000	+0.702%	1	3,256	-38.562%
2026-03-06	44.1900	44.1900	44.1900	44.1900	+10.007%	11	3,256	-38.131%
2026-03-05	40.1700	40.1700	40.1700	40.1700	-2.382%	1	3,256	-31.939%
2026-03-04	41.1500	41.1500	41.1500	41.1500	-14.485%	1	3,256	-33.560%
2026-02-23	48.1200	48.1200	48.1200	48.1200	+3.151%	1	3,256	-43.184%
2026-02-19	46.6500	46.6500	46.6500	46.6500	-4.601%	8	3,256	-41.393%
2026-02-12	48.9000	48.9000	48.9000	48.9000	+6.932%	6	3,256	-44.090%
2026-02-11	44.4500	45.7300	44.4500	45.7300	+16.569%	19	3,256	-40.214%
2026-02-09	38.1500	39.2300	38.1500	39.2300	-5.810%	18	3,258	-30.308%
2026-02-06	41.8500	41.8500	41.4500	41.6500	-14.265%	14	3,258	-34.358%
2026-02-05	44.1300	48.5800	44.1300	48.5800	+10.034%	14	3,258	-43.722%
2026-02-04	42.0500	44.3500	41.9000	44.1500	+10.958%	54	3,257	-38.075%
2026-02-03	39.5700	39.7900	39.5700	39.7900	+6.876%	2	3,269	-31.289%
2026-02-02	36.5700	37.2300	35.8800	37.2300	+21.826%	32	3,270	-26.565%
2026-01-30	29.7600	30.5600	29.7600	30.5600	-1.483%	2	3,270	-10.537%
2026-01-29	30.5000	31.4500	30.5000	31.0200	+4.621%	6	3,270	-11.863%
2026-01-28	29.3000	29.6500	29.3000	29.6500	+3.490%	8	3,273	-7.791%
2026-01-27	27.3000	28.6500	27.3000	28.6500	+2.212%	8	3,270	-4.572%
2026-01-26	27.4500	28.0300	27.4500	28.0300	+1.742%	8	3,273	-2.462%
2026-01-23	27.5000	27.5500	27.5000	27.5500	-3.163%	5	3,272	-0.762%
2026-01-22	28.9000	28.9000	28.4500	28.4500	0.000%	37	3,268	-3.902%
2026-01-21	28.3000	29.4500	28.3000	28.4500	-3.297%	56	3,256	-3.902%
2026-01-20	29.7600	29.7600	28.2500	29.4200	+5.259%	46	3,244	-7.070%
2026-01-16	28.0700	28.9500	27.9500	27.9500	+3.519%	7	3,231	-2.182%
2026-01-15	25.4500	27.0000	25.2700	27.0000	+9.622%	9	3,231	+1.259%
2026-01-14	25.0300	25.0500	24.3000	24.6300	-0.525%	994	3,231	+11.003%
2026-01-13	24.7600	24.7600	24.7600	24.7600	-0.841%	1	2,302	+10.420%
2026-01-12	24.7500	24.9700	24.7000	24.9700	-3.479%	8	2,302	+9.491%
2026-01-09	26.0000	26.1500	25.7500	25.8700	+0.466%	8	2,302	+5.682%
2026-01-08	26.7000	26.8500	25.7500	25.7500	+1.378%	1,303	2,301	+6.175%
2026-01-07	25.5500	25.5500	24.9000	25.4000	+1.722%	5	1,298	+7.638%
2026-01-06	24.9500	24.9700	24.9500	24.9700	+4.477%	51	1,298	+9.491%
2026-01-05	25.3000	25.5500	23.9000	23.9000	-12.197%	50	1,295	+14.393%
2026-01-02	27.1000	27.2200	27.1000	27.2200	+0.369%	3	1,278	+0.441%
2025-12-31	26.6700	27.2000	26.6700	27.1200	+2.533%	50	1,287	+0.811%
2025-12-30	25.9400	26.4500	24.9000	26.4500	+2.005%	752	1,287	+3.365%
2025-12-29	26.7100	26.7100	25.9300	25.9300	+3.596%	4	538	+5.438%
2025-12-26	25.0300	25.0300	25.0300	25.0300	-5.009%	6	538	+9.229%
2025-12-23	26.3800	26.3800	26.3500	26.3500	+5.190%	10	535	+3.757%
2025-12-22	25.1000	25.1000	25.0500	25.0500	-1.765%	2	535	+9.142%
2025-12-19	25.7900	25.7900	25.5000	25.5000	-5.028%	17	535	+7.216%
2025-12-16	27.0500	27.0500	26.8500	26.8500	-4.550%	4	529	+1.825%
2025-12-15	27.5600	28.1300	27.3400	28.1300	+3.419%	23	528	-2.808%
2025-12-12	26.5000	27.4000	26.5000	27.2000	+7.383%	6	518	+0.515%
2025-12-11	24.0000	25.8000	24.0000	25.3300	+9.892%	24	514	+7.935%
2025-12-10	22.9500	23.0500	22.8000	23.0500	+3.132%	10	496	+18.612%
2025-12-09	22.3500	22.3500	22.3500	22.3500	-2.444%	1	492	+22.327%
2025-12-08	23.0400	23.0500	22.9100	22.9100	-3.739%	11	492	+19.337%
2025-12-05	22.8300	23.8000	22.8300	23.8000	+2.586%	5	487	+14.874%
2025-12-04	23.2000	23.2000	23.2000	23.2000	-0.642%	1	485	+17.845%
2025-12-03	23.3500	23.3500	23.3500	23.3500	-11.217%	1	485	+17.088%
2025-12-01	26.3000	26.3000	26.3000	26.3000	+3.137%	1	485	+3.954%
2025-11-26	26.5600	26.5600	25.3800	25.5000	-11.026%	17	487	+7.216%
2025-11-25	28.6600	28.6600	28.6600	28.6600	-10.493%	1	487	-4.606%
2025-11-24	32.0200	32.0200	32.0200	32.0200	-3.204%	1	488	-14.616%
2025-11-21	35.0000	35.0000	32.7500	33.0800	-0.601%	11	487	-17.352%
2025-11-20	31.9000	33.2800	31.9000	33.2800	+11.753%	22	498	-17.849%
2025-11-19	30.7600	30.7600	29.7800	29.7800	-3.123%	4	479	-8.193%
2025-11-18	31.5400	31.5400	30.5500	30.7400	+0.294%	17	481	-11.061%
2025-11-17	29.9800	31.2500	29.9000	30.6500	+11.658%	8	472	-10.799%
2025-11-14	29.7500	29.7500	27.4500	27.4500	-4.853%	11	467	-0.401%
2025-11-13	25.5800	28.8500	25.5800	28.8500	+17.755%	100	469	-5.234%
2025-11-12	25.0000	25.2000	24.5000	24.5000	-2.970%	17	495	+11.592%
2025-11-11	25.1500	25.4500	25.1500	25.2500	+2.851%	10	497	+8.277%
2025-11-10	24.8500	25.7500	24.1000	24.5500	-7.183%	66	491	+11.365%
2025-11-07	27.8100	27.8100	26.1000	26.4500	+4.504%	16	492	+3.365%
2025-11-06	24.6500	25.3100	24.6500	25.3100	+6.389%	31	497	+8.021%
2025-11-04	23.4000	23.7900	23.3000	23.7900	+5.733%	38	497	+14.922%
2025-11-03	22.5000	22.5000	22.5000	22.5000	+4.993%	1	495	+21.511%
2025-10-31	21.4300	21.4300	21.4300	21.4300	-6.132%	1	495	+27.578%
2025-10-30	22.8300	22.8300	22.8300	22.8300	+1.693%	2	495	+19.755%
2025-10-29	22.5500	22.5500	22.4500	22.4500	+3.791%	27	493	+21.782%
2025-10-27	21.5600	21.6600	21.4100	21.6300	-8.347%	5	515	+26.399%
2025-10-24	23.6000	23.6000	23.6000	23.6000	-4.065%	9	515	+15.847%
2025-10-23	26.2000	26.2000	24.6000	24.6000	-12.143%	3	515	+11.138%
2025-10-22	27.8000	28.0500	27.8000	28.0000	+12.224%	252	513	-2.357%
2025-10-21	24.9500	24.9500	24.9500	24.9500	+6.170%	1	398	+9.579%
2025-10-20	23.5000	23.5000	23.5000	23.5000	-8.560%	1	397	+16.340%
2025-10-17	26.6500	26.6500	25.7000	25.7000	+2.882%	14	396	+6.381%
2025-10-16	24.6000	24.9800	24.6000	24.9800	+0.564%	4	395	+9.448%
2025-10-14	24.8100	24.8400	24.8100	24.8400	+5.928%	10	393	+10.064%
2025-10-10	20.8800	23.4500	20.8700	23.4500	+11.933%	3	383	+16.588%
2025-10-08	21.2300	21.2300	20.9500	20.9500	-2.784%	2	381	+30.501%
2025-10-06	21.3300	21.5500	21.3200	21.5500	-2.928%	7	380	+26.868%
2025-10-02	22.2000	22.2000	22.2000	22.2000	-2.375%	40	377	+23.153%
2025-10-01	22.7400	22.7400	22.7400	22.7400	-0.481%	10	337	+20.229%
2025-09-30	23.0400	23.0400	22.8500	22.8500	-2.141%	30	327	+19.650%
2025-09-29	23.8400	24.3000	23.3500	23.3500	-12.383%	42	317	+17.088%
2025-09-26	26.6500	26.6500	26.6500	26.6500	+1.524%	1	323	+2.589%
2025-09-25	27.0000	27.0000	25.7500	26.2500	+3.878%	54	324	+4.152%
2025-09-24	25.0800	25.2700	25.0800	25.2700	+0.278%	6	285	+8.192%
2025-09-22	25.4000	25.4000	25.2000	25.2000	-3.817%	60	284	+8.492%
2025-09-19	25.9800	26.2000	25.9800	26.2000	-0.945%	21	344	+4.351%
2025-09-18	26.4800	26.4800	26.2800	26.4500	-4.132%	12	355	+3.365%
2025-09-17	28.3000	28.4000	27.5900	27.5900	-1.182%	17	351	-0.906%
2025-09-16	28.7500	29.1500	27.9000	27.9200	-3.224%	60	366	-2.077%
2025-09-15	28.8800	29.2800	28.7200	28.8500	+0.383%	87	376	-5.234%
2025-09-12	28.3900	28.7400	28.2000	28.7400	+4.891%	9	347	-4.871%
2025-09-11	27.4000	27.4000	27.4000	27.4000	-3.927%	1	347	-0.219%
2025-09-10	27.7500	28.5200	26.9500	28.5200	-0.627%	18	347	-4.137%
2025-09-09	28.7500	29.9000	28.5500	28.7000	-0.520%	62	362	-4.739%
2025-09-08	30.0400	30.0400	28.8500	28.8500	-21.432%	284	318	-5.234%
2025-09-05	36.7200	36.7200	36.7200	36.7200	+6.281%	1	246	-25.545%
2025-09-03	34.7500	34.7500	34.5500	34.5500	+8.819%	2	245	-20.868%
2025-08-22	31.8800	31.8800	31.7500	31.7500	+5.833%	2	244	-13.890%
2025-08-19	30.4000	30.4000	30.0000	30.0000	-0.398%	2	242	-8.867%
2025-08-18	31.7000	31.7000	30.1200	30.1200	-2.964%	47	242	-9.230%
2025-08-15	31.0400	31.0400	31.0400	31.0400	-6.787%	1	268	-11.920%
2025-08-13	33.2500	33.3000	33.2500	33.3000	+8.117%	7	268	-17.898%
2025-08-12	30.2500	31.0000	30.0000	30.8000	-1.440%	26	261	-11.234%
2025-08-11	30.8300	31.2500	30.6900	31.2500	+2.526%	23	261	-12.512%
2025-08-08	30.4000	31.0000	30.4000	30.4800	-4.151%	6	241	-10.302%
2025-08-07	31.3800	31.8000	31.3800	31.8000	-5.216%	31	236	-14.025%
2025-08-06	35.2000	35.2000	33.5500	33.5500	-1.032%	8	206	-18.510%
2025-07-29	33.9000	33.9000	33.9000	33.9000	-1.051%	8	201	-19.351%
2025-07-25	34.2000	34.2600	34.1500	34.2600	-1.268%	5	201	-20.198%
2025-07-21	34.1000	34.7000	34.1000	34.7000	-0.201%	100	202	-21.210%
2025-07-18	34.2000	34.7700	34.2000	34.7700	-1.081%	60	102	-21.369%
2025-07-17	35.1500	35.1500	35.1500	35.1500	-0.566%	40	76	-22.219%
2025-07-16	35.3500	35.3500	35.3500	35.3500	-5.304%	2	36	-22.659%
2025-07-15	37.3300	37.3300	37.3300	37.3300	-10.779%	8	35	-26.761%
2025-06-30	41.7100	42.4500	41.7100	41.8400	-6.815%	7	27	-34.656%
2025-06-27	44.9000	44.9000	44.9000	44.9000	-0.730%	10	21	-39.109%
2025-06-26	45.2300	45.2300	45.2300	45.2300	+2.912%	1	11	-39.553%
2025-06-25	43.9500	43.9500	43.9500	43.9500	0.000%	10	10	-37.793%