Dark

HOOD20270115P120
HOOD Jan 15 2027 120.00 Put (HOOD270115P00120000)
option OPRA

EOD

Aug 19, 2026

32.00+5.715%(+1.73)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	31.6000	32.0000	31.6000	32.0000	+5.715%	88	4,821	0.000%
2026-08-17	30.1500	30.2700	30.1500	30.2700	+1.919%	12	4,821	+5.715%
2026-08-13	29.7000	29.7000	29.7000	29.7000	-15.745%	37	4,831	+7.744%
2026-07-28	35.2500	35.2500	35.2500	35.2500	+0.858%	200	4,834	-9.220%
2026-07-27	34.7800	34.9900	34.7800	34.9500	+1.599%	121	4,915	-8.441%
2026-07-24	34.2000	34.4500	33.8000	34.4000	+13.307%	80	4,821	-6.977%
2026-07-23	30.6200	30.6200	30.3600	30.3600	+5.052%	2	4,837	+5.402%
2026-07-22	29.0000	29.0500	28.6000	28.9000	+1.761%	41	4,836	+10.727%
2026-07-21	28.6000	28.6000	28.4000	28.4000	-9.120%	13	4,816	+12.676%
2026-07-20	31.4000	31.5000	31.2000	31.2500	-2.191%	37	4,814	+2.400%
2026-07-17	31.8900	32.3000	30.2500	31.9500	+15.761%	21	4,796	+0.156%
2026-07-16	27.6000	27.6000	27.6000	27.6000	+10.843%	10	4,797	+15.942%
2026-07-15	24.9000	24.9000	24.9000	24.9000	-2.544%	5	4,807	+28.514%
2026-07-14	26.5000	26.5000	25.5500	25.5500	+3.946%	91	4,807	+25.245%
2026-07-09	24.2300	24.5800	24.2300	24.5800	-6.004%	502	4,732	+30.187%
2026-07-08	26.6300	26.6300	26.1500	26.1500	+6.301%	2	4,270	+22.371%
2026-07-07	24.8500	24.9000	24.6000	24.6000	+1.990%	27	4,271	+30.081%
2026-07-06	25.7500	25.7500	24.1200	24.1200	-8.289%	5	4,273	+32.670%
2026-07-02	24.3500	26.3000	23.8000	26.3000	-6.071%	47	4,280	+21.673%
2026-07-01	28.3500	28.3500	28.0000	28.0000	-8.795%	4	4,280	+14.286%
2026-06-29	30.7000	30.7000	30.7000	30.7000	-6.970%	1	4,284	+4.235%
2026-06-26	33.0000	33.0000	33.0000	33.0000	-1.786%	10	4,284	-3.030%
2026-06-25	33.6000	33.6000	33.6000	33.6000	-1.176%	1	4,284	-4.762%
2026-06-24	32.3300	34.0000	32.3300	34.0000	+16.638%	21	4,285	-5.882%
2026-06-23	30.0000	30.0000	29.1000	29.1500	+2.281%	10	4,265	+9.777%
2026-06-22	27.0000	28.5000	27.0000	28.5000	0.000%	4	4,265	+12.281%
2026-06-18	29.3000	29.6500	28.5000	28.5000	-0.140%	97	4,282	+12.281%
2026-06-17	30.5500	30.5500	28.3100	28.5400	-16.059%	55	4,282	+12.123%
2026-06-16	34.5000	34.5000	33.8000	34.0000	+3.659%	7	4,282	-5.882%
2026-06-15	33.3500	33.3500	32.8000	32.8000	-12.064%	2	4,282	-2.439%
2026-06-12	36.7000	37.3000	36.7000	37.3000	-6.750%	40	4,281	-14.209%
2026-06-11	40.0000	40.0000	40.0000	40.0000	-1.112%	11	4,281	-20.000%
2026-06-10	40.4500	40.5000	40.3500	40.4500	-10.310%	51	4,271	-20.890%
2026-06-09	45.1500	45.1500	45.1000	45.1000	+7.381%	2	4,246	-29.047%
2026-06-05	42.0000	42.0000	42.0000	42.0000	+10.526%	1	4,245	-23.810%
2026-06-01	38.9500	38.9500	38.0000	38.0000	+2.564%	21	4,244	-15.789%
2026-05-29	37.0000	37.0500	37.0000	37.0500	-16.592%	4	4,244	-13.630%
2026-05-28	44.4200	44.4200	44.4200	44.4200	-8.090%	1	4,244	-27.960%
2026-05-26	47.6800	48.3300	47.6800	48.3300	-1.347%	2	4,245	-33.789%
2026-05-22	48.1500	49.0000	48.1500	48.9900	+4.568%	4	4,245	-34.681%
2026-05-18	45.9000	46.9000	45.9000	46.8500	+6.429%	16	4,246	-31.697%
2026-05-14	45.8200	45.8200	44.0200	44.0200	-3.168%	2	4,246	-27.306%
2026-05-12	45.4600	45.4600	45.4600	45.4600	+2.157%	5	4,245	-29.608%
2026-05-11	46.6700	46.6700	44.5000	44.5000	-7.098%	11	4,245	-28.090%
2026-05-08	47.7500	47.9000	47.7500	47.9000	+3.792%	29	4,241	-33.194%
2026-05-06	46.1500	46.1500	46.1500	46.1500	-4.094%	1	4,241	-30.661%
2026-05-01	48.3000	48.3000	48.1200	48.1200	-2.591%	6	4,240	-33.500%
2026-04-30	49.4000	49.4000	49.4000	49.4000	-3.478%	1	4,240	-35.223%
2026-04-29	50.5700	51.1800	50.5700	51.1800	+20.765%	174	4,241	-37.476%
2026-04-27	42.3800	42.3800	42.3800	42.3800	-0.842%	1	4,243	-24.493%
2026-04-23	42.7400	42.7400	42.7400	42.7400	+7.145%	9	4,243	-25.129%
2026-04-22	39.8900	39.8900	39.8900	39.8900	+5.057%	172	4,247	-19.779%
2026-04-20	37.9700	37.9700	37.9700	37.9700	-0.289%	1	4,247	-15.723%
2026-04-17	38.1400	38.1400	38.0800	38.0800	-7.122%	2	4,246	-15.966%
2026-04-16	40.5000	41.9500	40.5000	41.0000	+0.244%	21	4,247	-21.951%
2026-04-15	40.9000	40.9000	40.9000	40.9000	-11.720%	1	4,247	-21.760%
2026-04-14	46.3300	46.3300	46.3300	46.3300	-5.738%	1	4,247	-30.930%
2026-04-08	49.1500	49.1500	49.1500	49.1500	-10.441%	1	4,246	-34.893%
2026-04-07	54.8800	54.8800	54.8800	54.8800	+4.117%	2	4,247	-41.691%
2026-04-01	52.7100	52.7100	52.7100	52.7100	-4.890%	1	4,249	-39.290%
2026-03-31	55.2000	55.4200	55.2000	55.4200	-2.584%	67	4,250	-42.259%
2026-03-30	55.6200	56.8900	55.3800	56.8900	+3.211%	5	4,246	-43.751%
2026-03-27	55.1200	55.1200	55.1200	55.1200	+10.461%	5	4,247	-41.945%
2026-03-25	49.3900	49.9000	49.3900	49.9000	-6.729%	7	4,247	-35.872%
2026-03-24	53.5000	53.5000	53.5000	53.5000	+5.460%	7	4,253	-40.187%
2026-03-23	50.9200	50.9200	50.7300	50.7300	+7.799%	2	4,253	-36.921%
2026-03-17	47.0600	47.0600	47.0600	47.0600	-5.217%	1	4,254	-32.002%
2026-03-16	49.6500	49.6500	49.6500	49.6500	-1.194%	1	4,254	-35.549%
2026-03-13	50.2500	50.2500	50.2500	50.2500	+5.789%	11	4,255	-36.318%
2026-03-09	48.4500	48.4500	47.5000	47.5000	+7.345%	4	4,255	-32.632%
2026-03-05	44.2500	44.2500	44.2500	44.2500	-1.338%	10	4,262	-27.684%
2026-03-04	44.8500	44.8500	44.8500	44.8500	-4.574%	1	4,262	-28.651%
2026-03-02	50.0000	50.0000	47.0000	47.0000	-2.388%	2	4,262	-31.915%
2026-02-25	48.6200	48.6200	48.1500	48.1500	-5.957%	2	4,261	-33.541%
2026-02-24	52.9900	52.9900	50.8600	51.2000	-1.822%	5	4,261	-37.500%
2026-02-23	50.8000	52.1500	50.8000	52.1500	+2.355%	11	4,261	-38.639%
2026-02-19	50.4000	50.9500	50.4000	50.9500	+1.111%	4,501	4,269	-37.193%
2026-02-17	50.0000	50.3900	50.0000	50.3900	+1.286%	3	5,825	-36.495%
2026-02-13	52.2800	52.2800	49.7500	49.7500	-6.503%	6	5,829	-35.678%
2026-02-12	51.1700	53.3100	51.1700	53.2100	+9.961%	21	5,829	-39.861%
2026-02-11	50.0000	50.0000	48.3900	48.3900	+12.483%	13	5,837	-33.871%
2026-02-10	43.4200	43.4200	42.4800	43.0200	-4.506%	24	5,829	-25.616%
2026-02-06	46.3900	46.3900	45.0500	45.0500	-12.524%	519	5,842	-28.968%
2026-02-05	50.0000	51.5000	49.3500	51.5000	+9.738%	1,020	5,347	-37.864%
2026-02-04	45.0000	48.6500	45.0000	46.9300	+9.190%	1,056	4,364	-31.813%
2026-02-03	40.7900	43.3700	40.7400	42.9800	+5.498%	1,558	3,387	-25.547%
2026-02-02	38.2300	40.8400	38.2300	40.7400	+18.430%	524	2,124	-21.453%
2026-01-30	33.1200	34.4000	33.1200	34.4000	-1.404%	14	2,062	-6.977%
2026-01-29	33.9900	35.0500	33.5100	34.8900	+6.959%	18	2,072	-8.283%
2026-01-28	32.4000	32.6500	32.4000	32.6200	+2.740%	10	2,073	-1.901%
2026-01-27	31.4000	31.7500	31.4000	31.7500	+3.252%	5	2,071	+0.787%
2026-01-26	31.1500	31.1500	30.6000	30.7500	+0.985%	13	2,074	+4.065%
2026-01-23	30.9700	30.9700	29.9600	30.4500	-2.653%	24	2,071	+5.090%
2026-01-22	32.1000	32.1000	31.2800	31.2800	-0.572%	29	2,077	+2.302%
2026-01-21	31.4300	31.4600	31.4300	31.4600	-0.285%	2	2,060	+1.716%
2026-01-20	31.5100	31.5500	31.5100	31.5500	+0.638%	12	2,060	+1.426%
2026-01-16	31.1000	31.4900	31.0500	31.3500	+3.705%	9	2,047	+2.073%
2026-01-15	27.6500	30.2300	27.6500	30.2300	+8.390%	10	2,047	+5.855%
2026-01-14	27.4200	27.8900	27.4200	27.8900	+4.028%	12	2,044	+14.736%
2026-01-13	27.8500	28.0000	26.7900	26.8100	-2.332%	21	2,044	+19.358%
2026-01-12	27.2500	27.9800	27.2500	27.4500	-4.721%	67	2,049	+16.576%
2026-01-09	28.4000	29.0200	28.4000	28.8100	+1.910%	11	2,025	+11.073%
2026-01-08	28.7200	28.7200	28.2700	28.2700	-1.498%	2	2,027	+13.194%
2026-01-07	27.8500	28.7000	27.7800	28.7000	+6.296%	33	2,027	+11.498%
2026-01-06	27.5500	28.2300	27.0000	27.0000	+1.086%	76	2,027	+18.519%
2026-01-05	27.7500	27.9300	26.6700	26.7100	-9.824%	41	2,021	+19.805%
2026-01-02	30.0000	30.2900	29.6200	29.6200	-1.464%	78	2,014	+8.035%
2025-12-31	29.7500	30.1700	29.6000	30.0600	+4.557%	87	2,086	+6.454%
2025-12-30	28.7500	28.7500	28.7500	28.7500	-0.104%	29	2,086	+11.304%
2025-12-29	28.4300	29.2000	28.4300	28.7800	+3.824%	6	2,086	+11.188%
2025-12-26	28.0500	28.0500	27.7200	27.7200	-1.141%	14	2,086	+15.440%
2025-12-24	28.0400	28.0400	28.0400	28.0400	+1.081%	1	2,086	+14.123%
2025-12-23	29.0000	29.6500	27.7400	27.7400	+0.217%	1,124	2,086	+15.357%
2025-12-22	27.3300	28.2200	27.3300	27.6800	-1.143%	12	1,596	+15.607%
2025-12-19	29.1000	29.1000	27.9000	28.0000	-3.780%	16	1,591	+14.286%
2025-12-18	28.1200	29.2000	28.1200	29.1000	-0.615%	11	1,592	+9.966%
2025-12-17	29.2800	29.2800	29.2800	29.2800	-2.172%	1	1,585	+9.290%
2025-12-16	29.9500	29.9500	29.5800	29.9300	-3.296%	8	1,585	+6.916%
2025-12-15	30.9800	30.9800	30.0000	30.9500	+2.892%	64	1,588	+3.393%
2025-12-12	28.4000	30.0800	28.4000	30.0800	+5.729%	41	1,527	+6.383%
2025-12-11	26.8400	28.5000	26.8400	28.4500	+12.008%	27	1,508	+12.478%
2025-12-10	25.3000	25.4000	25.3000	25.4000	+1.600%	2	1,493	+25.984%
2025-12-09	24.8000	25.0000	24.1500	25.0000	-0.080%	12	1,492	+28.000%
2025-12-08	25.8500	25.8500	25.0200	25.0200	-3.769%	4	1,492	+27.898%
2025-12-05	25.3100	26.4500	25.3100	26.0000	+4.544%	37	1,492	+23.077%
2025-12-04	25.5300	25.5300	24.8700	24.8700	-3.865%	47	1,489	+28.669%
2025-12-03	27.7800	27.7800	25.8700	25.8700	-6.842%	13	1,444	+23.695%
2025-12-02	27.7100	28.9000	27.7100	27.7700	-6.277%	472	1,444	+15.232%
2025-12-01	29.6100	30.3200	29.6100	29.6300	+6.430%	4	1,225	+7.999%
2025-11-28	27.8400	27.8400	27.8400	27.8400	-3.668%	1	1,224	+14.943%
2025-11-26	28.9000	28.9000	28.9000	28.9000	-8.976%	2	1,223	+10.727%
2025-11-25	32.5000	32.5000	31.6500	31.7500	-18.611%	6	1,223	+0.787%
2025-11-21	36.7600	39.0100	36.7600	39.0100	+10.667%	2	1,220	-17.970%
2025-11-20	31.0900	35.2500	31.0900	35.2500	+6.047%	3	1,222	-9.220%
2025-11-19	32.3400	33.2400	32.3400	33.2400	-0.776%	2	1,221	-3.730%
2025-11-18	33.9500	34.9100	33.2000	33.5000	-2.190%	7	1,222	-4.478%
2025-11-17	31.3500	34.2500	31.3500	34.2500	+9.776%	9	1,222	-6.569%
2025-11-14	32.8300	32.8300	31.2000	31.2000	-0.415%	11	1,215	+2.564%
2025-11-13	28.2500	31.3300	28.2500	31.3300	+13.473%	7	1,217	+2.139%
2025-11-12	28.1900	28.4000	27.4000	27.6100	-0.683%	22	1,214	+15.900%
2025-11-11	27.9500	27.9500	27.6500	27.8000	+3.538%	26	1,218	+15.108%
2025-11-10	28.3500	28.3500	26.8500	26.8500	-13.303%	39	1,228	+19.181%
2025-11-07	31.2500	31.2500	30.8300	30.9700	+5.376%	8	1,229	+3.326%
2025-11-06	27.8500	29.3900	27.7000	29.3900	+11.031%	18	1,224	+8.881%
2025-11-04	26.4700	26.4700	26.4700	26.4700	+3.601%	1	1,221	+20.892%
2025-11-03	25.0100	25.5500	25.0100	25.5500	+3.441%	103	1,122	+25.245%
2025-10-31	23.8000	25.0000	23.8000	24.7000	-5.000%	15	1,122	+29.555%
2025-10-30	24.5200	26.0000	24.5200	26.0000	+3.093%	6	1,124	+23.077%
2025-10-29	24.9000	25.2200	24.9000	25.2200	+4.000%	7	1,124	+26.883%
2025-10-28	24.2300	24.5000	24.0500	24.2500	+1.464%	6	1,123	+31.959%
2025-10-27	24.0000	24.0800	23.2500	23.9000	-7.004%	19	1,122	+33.891%
2025-10-24	25.6500	26.1500	25.6500	25.7000	-17.097%	11	1,122	+24.514%
2025-10-22	29.8000	31.0000	29.8000	31.0000	+21.236%	3	1,113	+3.226%
2025-10-20	26.0500	26.0500	25.5700	25.5700	-10.906%	6	1,109	+25.147%
2025-10-17	29.6400	29.6400	28.7000	28.7000	+1.521%	33	1,114	+11.498%
2025-10-16	27.6900	28.2700	27.6900	28.2700	+6.478%	6	1,122	+13.194%
2025-10-15	26.5500	26.5500	26.5500	26.5500	-2.818%	2	1,124	+20.527%
2025-10-14	27.6400	27.6400	25.9500	27.3200	+4.474%	114	1,122	+17.130%
2025-10-13	26.2700	26.6600	26.1500	26.1500	-1.321%	8	1,016	+22.371%
2025-10-10	26.0000	26.5000	26.0000	26.5000	+14.868%	4	1,016	+20.755%
2025-10-08	23.3000	23.3000	23.0700	23.0700	-4.748%	2	1,014	+38.708%
2025-10-07	24.0200	24.5000	24.0200	24.2200	+3.504%	4	1,015	+32.122%
2025-10-06	22.9800	23.4000	22.9800	23.4000	-2.092%	17	1,015	+36.752%
2025-10-03	23.5000	23.9000	23.3000	23.9000	-1.362%	83	1,016	+33.891%
2025-10-02	24.2500	24.2500	24.1000	24.2300	-3.505%	5	961	+32.068%
2025-10-01	25.1100	25.1100	25.1100	25.1100	+1.250%	10	966	+27.439%
2025-09-30	25.4000	25.7500	24.6000	24.8000	-4.762%	298	956	+29.032%
2025-09-29	27.4500	27.4500	25.8700	26.0400	-11.368%	224	830	+22.888%
2025-09-26	28.7000	29.5000	28.7000	29.3800	+0.102%	488	624	+8.918%
2025-09-25	29.4000	30.0000	28.6600	29.3500	+6.072%	17	253	+9.029%
2025-09-24	27.0500	27.6700	27.0500	27.6700	-1.073%	7	245	+15.649%
2025-09-23	27.8200	27.9700	27.8200	27.9700	-1.271%	4	243	+14.408%
2025-09-22	28.3300	28.3300	28.3300	28.3300	-1.495%	1	246	+12.954%
2025-09-19	29.3500	29.3500	28.6500	28.7600	-2.838%	55	247	+11.266%
2025-09-18	29.7500	29.7500	28.6500	29.6000	-2.471%	74	246	+8.108%
2025-09-17	30.7000	31.6500	30.3500	30.3500	-2.412%	73	233	+5.437%
2025-09-16	32.0000	32.0000	30.7500	31.1000	-2.660%	51	251	+2.894%
2025-09-15	31.9500	31.9500	31.9500	31.9500	+1.108%	1	244	+0.156%
2025-09-12	30.8700	31.7000	30.8200	31.6000	+4.290%	34	243	+1.266%
2025-09-11	31.3000	31.3600	29.5500	30.3000	-3.040%	83	243	+5.611%
2025-09-10	30.0000	31.4200	29.4200	31.2500	-1.170%	200	202	+2.400%
2025-09-09	32.3500	32.3500	31.6200	31.6200	-0.909%	11	142	+1.202%
2025-09-08	33.4500	33.4500	31.7500	31.9100	-20.464%	86	141	+0.282%
2025-09-05	40.1200	40.1200	40.1200	40.1200	+5.579%	1	67	-20.239%
2025-09-03	37.1500	38.0000	37.1500	38.0000	+3.401%	41	66	-15.789%
2025-08-28	36.7500	36.7500	36.7500	36.7500	+5.603%	3	103	-12.925%
2025-08-22	36.2500	36.2500	34.8000	34.8000	+0.724%	3	100	-8.046%
2025-08-15	34.5500	34.5500	34.5500	34.5500	-1.567%	1	98	-7.381%
2025-08-14	35.1000	35.1000	35.1000	35.1000	-2.500%	20	98	-8.832%
2025-08-13	34.2000	36.0000	34.2000	36.0000	+7.143%	20	98	-11.111%
2025-08-12	33.1000	34.0000	33.1000	33.6000	+1.818%	39	78	-4.762%
2025-08-11	33.0000	33.0000	33.0000	33.0000	-3.169%	10	59	-3.030%
2025-08-08	34.1000	34.1000	34.0400	34.0800	-3.865%	66	50	-6.103%
2025-08-07	35.4500	35.4500	35.4500	35.4500	-3.142%	1	50	-9.732%
2025-08-05	36.1000	36.6000	36.1000	36.6000	+0.274%	2	50	-12.568%
2025-08-04	36.5000	36.5000	36.5000	36.5000	-2.589%	7	48	-12.329%
2025-07-31	37.4700	37.4700	37.4700	37.4700	-0.053%	1	55	-14.598%
2025-07-29	37.0000	37.4900	36.9000	37.4900	+1.188%	35	54	-14.644%
2025-07-28	37.0500	37.0500	37.0500	37.0500	-5.893%	1	59	-13.630%
2025-07-22	39.3700	39.3700	39.3700	39.3700	+5.691%	20	58	-18.720%
2025-07-21	37.3000	37.3000	37.2500	37.2500	-0.984%	2	38	-14.094%
2025-07-18	35.5200	37.6200	35.5200	37.6200	-4.055%	15	37	-14.939%
2025-07-16	38.7600	39.2100	38.7600	39.2100	-12.867%	6	25	-18.388%
2025-07-03	45.0000	45.0000	45.0000	45.0000	+1.237%	19	19	-28.889%
2025-07-01	44.4500	44.4500	44.4500	44.4500	0.000%	19	19	-28.009%