Dark

HOOD20270115P125
HOOD Jan 15 2027 125.00 Put (HOOD270115P00125000)
option OPRA

EOD

Aug 19, 2026

35.25-5.114%(-1.90)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	35.2500	35.2500	35.2500	35.2500	-5.114%	83	832	0.000%
2026-08-05	37.1500	37.1500	37.1500	37.1500	-14.794%	6	749	-5.114%
2026-07-31	43.6000	43.6000	43.6000	43.6000	+4.107%	6	743	-19.151%
2026-07-28	41.8800	41.8800	41.8800	41.8800	+23.104%	2	743	-15.831%
2026-07-23	34.0200	34.0200	34.0200	34.0200	+5.325%	10	743	+3.616%
2026-07-21	32.3000	32.3000	32.3000	32.3000	-7.050%	6	750	+9.133%
2026-07-17	34.7500	34.7500	34.7500	34.7500	+9.795%	2	749	+1.439%
2026-07-16	31.3500	31.6500	31.3500	31.6500	+14.219%	112	749	+11.374%
2026-07-15	28.1500	28.3500	27.3500	27.7100	-8.548%	35	778	+27.210%
2026-07-13	29.1500	30.3000	29.1500	30.3000	+4.663%	36	772	+16.337%
2026-07-10	28.0000	29.1500	28.0000	28.9500	+0.347%	66	739	+21.762%
2026-07-08	30.0400	30.1500	28.8500	28.8500	+3.146%	7	680	+22.184%
2026-07-07	28.1500	28.1500	27.5500	27.9700	-0.285%	50	683	+26.028%
2026-07-06	27.3400	28.0500	27.3400	28.0500	-5.204%	2	637	+25.668%
2026-07-02	30.0000	30.0000	29.4000	29.5900	-16.176%	22	637	+19.128%
2026-06-30	35.3000	35.3000	35.3000	35.3000	+3.671%	29	637	-0.142%
2026-06-29	34.0500	34.0500	34.0500	34.0500	+7.244%	1	637	+3.524%
2026-06-22	30.0000	31.9000	30.0000	31.7500	-1.611%	16	637	+11.024%
2026-06-18	32.8000	32.8000	32.2700	32.2700	+4.434%	3	633	+9.235%
2026-06-17	31.6000	31.6000	30.9000	30.9000	-15.342%	23	633	+14.078%
2026-06-15	36.5000	36.5000	36.5000	36.5000	-10.319%	10	633	-3.425%
2026-06-12	42.0300	42.0300	40.7000	40.7000	-5.239%	6	628	-13.391%
2026-06-10	42.9500	42.9500	42.9500	42.9500	-12.347%	10	633	-17.928%
2026-06-09	47.9500	49.0000	47.9500	49.0000	+5.832%	154	633	-28.061%
2026-06-08	46.3000	46.3000	46.3000	46.3000	-3.642%	1	633	-23.866%
2026-06-05	49.4900	49.4900	48.0400	48.0500	+8.343%	116	633	-26.639%
2026-06-02	44.6000	44.6500	44.3500	44.3500	-1.794%	610	625	-20.519%
2026-05-29	45.1600	45.1600	45.1600	45.1600	-14.841%	1	914	-21.944%
2026-05-22	52.9200	53.0300	52.9200	53.0300	+4.410%	3	915	-33.528%
2026-05-18	51.0800	51.0800	50.7900	50.7900	+1.580%	4	915	-30.597%
2026-05-14	50.0000	50.0000	50.0000	50.0000	-1.961%	10	912	-29.500%
2026-05-06	51.0000	51.0000	51.0000	51.0000	-0.118%	1	902	-30.882%
2026-05-04	51.0600	51.0600	51.0600	51.0600	-7.028%	1	903	-30.964%
2026-04-29	54.9200	54.9200	54.9200	54.9200	+17.551%	1	903	-35.816%
2026-04-24	46.7200	46.7200	46.7200	46.7200	+9.800%	2	902	-24.551%
2026-04-20	42.6000	42.6000	42.5500	42.5500	-6.689%	27	903	-17.156%
2026-04-16	45.6000	45.6000	45.6000	45.6000	-17.615%	1	930	-22.697%
2026-04-08	55.3500	55.3500	55.3500	55.3500	-2.775%	2	931	-36.314%
2026-04-06	56.9300	56.9300	56.9300	56.9300	-2.098%	1	931	-38.082%
2026-03-27	58.1500	58.1500	58.1500	58.1500	+5.727%	1	932	-39.381%
2026-03-25	55.0000	55.0000	55.0000	55.0000	-3.627%	1	931	-35.909%
2026-03-24	57.0700	57.0700	57.0700	57.0700	+3.858%	1	930	-38.234%
2026-03-23	54.9500	54.9500	54.9500	54.9500	+1.104%	2	930	-35.851%
2026-03-19	54.4500	54.4500	54.3500	54.3500	+2.547%	10	928	-35.143%
2026-03-16	53.0000	53.0000	53.0000	53.0000	+1.727%	1	933	-33.491%
2026-03-09	52.1000	52.1000	52.1000	52.1000	+7.756%	1	933	-32.342%
2026-03-04	48.3500	48.3500	48.3500	48.3500	-10.347%	3	933	-27.094%
2026-02-27	53.9300	53.9300	53.9300	53.9300	+3.413%	5	934	-34.637%
2026-02-25	52.1500	52.1500	52.1500	52.1500	-9.525%	1	933	-32.407%
2026-02-24	57.6400	57.6400	57.6400	57.6400	+1.515%	1	933	-38.845%
2026-02-23	56.7800	56.7800	56.7800	56.7800	+3.613%	10	934	-37.918%
2026-02-19	55.2500	55.2500	54.8000	54.8000	+3.985%	10	934	-35.675%
2026-02-18	52.7000	52.7000	52.7000	52.7000	-2.226%	2	944	-33.112%
2026-02-17	54.0000	54.0000	53.9000	53.9000	-5.967%	10	945	-34.601%
2026-02-12	54.5500	57.3600	54.5500	57.3200	+5.232%	13	945	-38.503%
2026-02-11	52.0200	54.4700	52.0200	54.4700	+15.378%	66	937	-35.285%
2026-02-10	47.1800	47.4700	46.3000	47.2100	+2.630%	658	936	-25.334%
2026-02-09	46.0000	46.0000	46.0000	46.0000	-16.908%	25	349	-23.370%
2026-02-05	55.2000	55.3600	55.2000	55.3600	+6.667%	3	374	-36.326%
2026-02-04	50.6800	52.3000	50.6800	51.9000	+9.494%	11	373	-32.081%
2026-02-03	45.7500	47.4000	45.7500	47.4000	+5.804%	3	375	-25.633%
2026-02-02	43.5000	44.8000	43.5000	44.8000	+17.895%	5	375	-21.317%
2026-01-30	37.2100	38.1400	36.9600	38.0000	+4.770%	8	376	-7.237%
2026-01-28	35.9000	36.2700	35.9000	36.2700	+5.130%	23	381	-2.812%
2026-01-27	34.5900	34.6000	34.5000	34.5000	-2.680%	24	383	+2.174%
2026-01-22	35.4500	35.4500	35.4500	35.4500	0.000%	11	394	-0.564%
2026-01-21	35.4500	35.4500	35.4500	35.4500	-0.141%	30	384	-0.564%
2026-01-20	34.6500	35.5000	34.6500	35.5000	+3.499%	18	414	-0.704%
2026-01-16	34.7500	34.7500	34.3000	34.3000	+4.893%	4	403	+2.770%
2026-01-15	32.7000	32.7000	32.7000	32.7000	+6.863%	1	403	+7.798%
2026-01-14	30.0000	31.0000	30.0000	30.6000	+3.378%	7	402	+15.196%
2026-01-13	30.2500	30.2500	29.5500	29.6000	-2.375%	27	408	+19.088%
2026-01-12	31.4300	31.4300	30.3200	30.3200	-3.285%	3	408	+16.260%
2026-01-09	31.3500	31.3500	31.3500	31.3500	-3.716%	1	407	+12.440%
2026-01-08	32.5600	32.5600	32.5600	32.5600	+5.032%	2	407	+8.262%
2026-01-07	31.0400	31.0400	31.0000	31.0000	0.000%	4	405	+13.710%
2026-01-06	29.6500	31.0000	29.6500	31.0000	+4.272%	33	403	+13.710%
2026-01-05	29.9500	29.9500	29.6700	29.7300	-9.360%	19	382	+18.567%
2026-01-02	33.9700	33.9700	32.8000	32.8000	+0.244%	9	382	+7.470%
2025-12-31	32.7200	32.7200	32.7200	32.7200	+3.250%	2	382	+7.732%
2025-12-30	31.8100	31.8100	31.6900	31.6900	+0.731%	6	382	+11.234%
2025-12-26	31.4600	31.4600	31.4600	31.4600	+2.676%	1	377	+12.047%
2025-12-24	30.6400	30.6400	30.6400	30.6400	+0.789%	1	375	+15.046%
2025-12-23	31.0000	31.0000	30.4000	30.4000	-0.816%	92	375	+15.954%
2025-12-22	30.3800	30.8000	30.2500	30.6500	-0.809%	19	334	+15.008%
2025-12-19	31.5000	31.5000	30.8500	30.9000	-4.923%	30	325	+14.078%
2025-12-18	32.5000	32.5000	32.5000	32.5000	+1.626%	1	325	+8.462%
2025-12-17	31.8000	31.9800	30.8000	31.9800	-1.600%	5	324	+10.225%
2025-12-16	32.0000	32.5000	32.0000	32.5000	-4.412%	2	325	+8.462%
2025-12-15	34.0000	34.0000	34.0000	34.0000	+5.459%	1	326	+3.676%
2025-12-12	31.7400	32.2400	31.7400	32.2400	+2.382%	3	326	+9.336%
2025-12-11	30.5800	31.5000	30.4600	31.4900	+13.273%	7	323	+11.940%
2025-12-10	27.8000	27.8000	27.8000	27.8000	+2.470%	1	319	+26.799%
2025-12-09	28.1000	28.1000	26.6400	27.1300	-3.452%	7	319	+29.930%
2025-12-08	28.1000	28.1000	28.1000	28.1000	-0.882%	1	320	+25.445%
2025-12-05	28.3500	28.3500	28.3500	28.3500	+3.846%	1	320	+24.339%
2025-12-04	28.0000	28.0000	27.3000	27.3000	-3.873%	5	320	+29.121%
2025-12-03	29.4300	29.4300	28.4000	28.4000	-6.271%	4	319	+24.120%
2025-12-02	31.0000	31.0000	30.2000	30.3000	-5.901%	13	318	+16.337%
2025-12-01	32.5800	32.9000	32.2000	32.2000	+4.852%	14	318	+9.472%
2025-11-28	30.8500	30.8500	30.0000	30.7100	+0.196%	89	326	+14.783%
2025-11-26	31.9800	32.7500	30.6000	30.6500	-24.077%	109	351	+15.008%
2025-11-20	40.3700	40.3700	40.3700	40.3700	+13.081%	18	351	-12.683%
2025-11-17	35.7600	35.7700	35.7000	35.7000	+8.643%	4	369	-1.261%
2025-11-14	34.4700	34.9000	32.8600	32.8600	-1.440%	7	368	+7.273%
2025-11-13	33.2500	33.3400	33.2500	33.3400	+10.507%	5	365	+5.729%
2025-11-12	30.4800	31.3500	30.0500	30.1700	-1.308%	21	364	+16.838%
2025-11-11	30.5700	30.5700	30.5700	30.5700	-2.952%	1	359	+15.309%
2025-11-07	34.4800	34.4800	31.5000	31.5000	+13.350%	4	358	+11.905%
2025-11-05	28.6000	28.7500	27.7900	27.7900	+6.353%	132	358	+26.844%
2025-10-31	26.1300	26.1300	26.1300	26.1300	-2.971%	1	240	+34.902%
2025-10-28	26.6100	26.9300	26.6100	26.9300	+2.395%	2	240	+30.895%
2025-10-27	25.5600	26.3000	25.5600	26.3000	-7.881%	5	239	+34.030%
2025-10-24	27.8500	28.5500	27.8500	28.5500	-9.163%	17	239	+23.468%
2025-10-23	31.7400	31.7400	31.4300	31.4300	-2.087%	18	232	+12.154%
2025-10-22	33.3000	33.3000	32.1000	32.1000	+5.941%	78	230	+9.813%
2025-10-21	30.3500	30.4000	29.8000	30.3000	+4.124%	20	167	+16.337%
2025-10-20	29.1000	29.1000	29.1000	29.1000	-7.531%	10	159	+21.134%
2025-10-17	31.4500	31.4700	31.4500	31.4700	+10.460%	12	168	+12.011%
2025-10-13	28.7600	28.7600	28.4900	28.4900	+7.672%	2	166	+23.728%
2025-10-10	25.3300	26.4600	25.3200	26.4600	+4.917%	3	165	+33.220%
2025-10-09	25.5300	25.5300	25.2200	25.2200	-0.826%	2	162	+39.770%
2025-10-08	25.9500	25.9500	25.4300	25.4300	-2.679%	2	161	+38.616%
2025-10-06	26.3600	26.3600	26.1300	26.1300	+1.713%	3	161	+34.902%
2025-10-03	25.6900	25.6900	25.6900	25.6900	-5.028%	5	161	+37.213%
2025-10-02	27.5000	27.5000	27.0500	27.0500	-3.496%	2	166	+30.314%
2025-09-30	27.9000	28.0500	27.8000	28.0300	-1.094%	29	168	+25.758%
2025-09-29	31.0000	31.0000	28.3400	28.3400	-12.314%	74	140	+24.382%
2025-09-26	32.3200	32.3200	32.3200	32.3200	+0.186%	1	133	+9.066%
2025-09-25	32.5000	32.5000	31.1000	32.2600	+4.571%	47	132	+9.268%
2025-09-24	30.1500	30.8500	29.8000	30.8500	+0.489%	111	135	+14.263%
2025-09-23	30.1500	31.0000	30.1500	30.7000	+0.491%	49	135	+14.821%
2025-09-22	31.0000	31.1500	30.5500	30.5500	-0.650%	42	97	+15.385%
2025-09-19	31.8000	31.8000	30.7500	30.7500	-5.239%	39	92	+14.634%
2025-09-18	32.6000	32.6000	31.7800	32.4500	-4.136%	55	82	+8.629%
2025-09-11	33.8500	33.8500	33.8500	33.8500	-2.730%	6	83	+4.136%
2025-09-10	32.7100	34.8000	32.7100	34.8000	-2.247%	40	83	+1.293%
2025-09-09	35.6000	35.6000	35.6000	35.6000	+2.152%	1	82	-0.983%
2025-09-08	34.8500	34.8500	34.8500	34.8500	-13.524%	1	83	+1.148%
2025-09-04	40.3000	40.3000	40.3000	40.3000	-0.617%	31	83	-12.531%
2025-09-03	40.5500	40.5500	40.5500	40.5500	-0.856%	3	74	-13.070%
2025-09-02	40.9000	40.9000	40.9000	40.9000	+2.378%	34	77	-13.814%
2025-08-29	41.0000	41.0000	39.9500	39.9500	-2.347%	71	123	-11.765%
2025-08-20	40.8500	40.9100	40.8500	40.9100	+10.270%	15	123	-13.835%
2025-08-12	37.1000	37.1000	37.1000	37.1000	+1.783%	50	123	-4.987%
2025-08-11	36.4500	36.4500	36.4500	36.4500	-2.148%	40	83	-3.292%
2025-08-08	37.0500	37.2500	37.0500	37.2500	-8.025%	39	43	-5.369%
2025-08-07	40.5000	40.5000	40.5000	40.5000	+1.887%	4	20	-12.963%
2025-07-30	39.7500	39.7500	39.7500	39.7500	-3.190%	1	24	-11.321%
2025-07-25	41.0600	41.0600	41.0600	41.0600	-2.840%	1	24	-14.150%
2025-07-22	42.4800	42.4800	42.2600	42.2600	+4.089%	2	24	-16.588%
2025-07-21	39.8500	40.6000	39.8500	40.6000	+0.197%	6	22	-13.177%
2025-07-18	40.5200	40.5200	40.5200	40.5200	-1.459%	4	17	-13.006%
2025-07-16	42.2800	42.2800	41.1200	41.1200	-6.162%	5	21	-14.275%
2025-07-15	43.6100	43.8200	43.6100	43.8200	-7.259%	5	18	-19.557%
2025-07-09	47.2500	47.2500	47.2500	47.2500	-3.097%	2	14	-25.397%
2025-07-08	48.0000	48.8400	48.0000	48.7600	0.000%	14	12	-27.707%