Dark

HOOD20270115P130
HOOD Jan 15 2027 130.00 Put (HOOD270115P00130000)
option OPRA

EOD

Aug 13, 2026

37.74-5.176%(-2.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	37.7400	37.7400	37.7400	37.7400	-5.176%	10	846	0.000%
2026-08-12	40.4500	40.5000	39.6000	39.8000	+6.247%	22	846	-5.176%
2026-07-23	37.4600	37.4600	37.4600	37.4600	+5.849%	5	836	+0.747%
2026-07-22	35.3900	35.3900	35.3900	35.3900	+0.397%	1	834	+6.640%
2026-07-21	35.2500	35.2500	35.2500	35.2500	-7.237%	2	834	+7.064%
2026-07-17	38.0000	38.0000	38.0000	38.0000	+21.600%	19	832	-0.684%
2026-07-15	30.8500	31.5000	30.8500	31.2500	-1.108%	6	828	+20.768%
2026-07-10	31.0000	31.6000	31.0000	31.6000	+2.932%	2	825	+19.430%
2026-07-09	32.0300	32.0300	30.7000	30.7000	-3.185%	68	824	+22.932%
2026-07-08	32.7900	33.4500	31.5700	31.7100	+2.621%	152	809	+19.016%
2026-07-07	31.7000	31.7000	30.9000	30.9000	+1.445%	128	661	+22.136%
2026-07-06	32.3300	32.3300	29.8500	30.4600	-6.850%	22	541	+23.900%
2026-07-02	30.4000	33.2200	30.0000	32.7000	-10.705%	12	551	+15.413%
2026-07-01	36.6200	36.6200	36.6200	36.6200	-3.581%	1	551	+3.058%
2026-06-29	38.0200	38.0200	37.9800	37.9800	-8.305%	2	550	-0.632%
2026-06-26	41.8500	41.8500	40.7900	41.4200	-2.656%	35	548	-8.885%
2026-06-25	42.5500	42.5500	42.5500	42.5500	+10.519%	1	565	-11.304%
2026-06-23	38.5000	38.5000	38.5000	38.5000	+9.220%	1	566	-1.974%
2026-06-22	35.2500	35.2500	35.2500	35.2500	-1.619%	2	567	+7.064%
2026-06-18	35.9000	35.9000	35.8300	35.8300	-2.237%	2	517	+5.331%
2026-06-17	37.5000	37.5000	35.4000	36.6500	-8.854%	137	517	+2.974%
2026-06-15	40.2100	40.2100	40.2100	40.2100	-15.347%	18	517	-6.143%
2026-06-10	47.5000	47.5000	47.5000	47.5000	-6.771%	2	499	-20.547%
2026-06-08	50.9500	50.9500	50.9500	50.9500	+1.071%	1	500	-25.927%
2026-05-29	50.4100	50.4100	50.4100	50.4100	-4.887%	2	501	-25.134%
2026-05-28	53.0000	53.0000	53.0000	53.0000	-5.878%	1	503	-28.792%
2026-05-21	56.7300	56.7300	56.3100	56.3100	+0.196%	3	503	-32.978%
2026-05-20	56.2000	56.2000	56.2000	56.2000	+0.807%	6	503	-32.847%
2026-05-13	55.7500	55.7500	55.7500	55.7500	+5.707%	5	506	-32.305%
2026-05-11	52.6100	53.0800	52.6100	52.7400	-4.370%	10	506	-28.441%
2026-05-05	55.1500	55.1500	55.1500	55.1500	-0.559%	1	504	-31.568%
2026-05-04	55.4500	55.4600	55.4500	55.4600	-9.082%	4	503	-31.951%
2026-04-29	59.0500	61.0000	59.0500	61.0000	+28.692%	7	503	-38.131%
2026-04-22	47.4000	47.4000	47.4000	47.4000	+2.932%	3	510	-20.380%
2026-04-17	46.0500	46.0500	46.0500	46.0500	-6.611%	2	509	-18.046%
2026-04-16	49.3100	49.3100	49.3100	49.3100	-26.161%	1	509	-23.464%
2026-03-30	66.7800	66.7800	66.7800	66.7800	+4.051%	6	509	-43.486%
2026-03-27	64.1800	64.1800	64.1800	64.1800	+6.188%	5	512	-41.197%
2026-03-24	60.4400	60.4400	60.4400	60.4400	+2.562%	6	517	-37.558%
2026-03-19	58.9300	58.9300	58.9300	58.9300	+2.630%	2	512	-35.958%
2026-03-12	57.4200	57.4200	57.4200	57.4200	+2.959%	1	510	-34.274%
2026-03-11	55.7700	55.7700	55.7700	55.7700	-6.458%	25	511	-32.329%
2026-03-03	59.6200	59.6200	59.6200	59.6200	+3.417%	1	511	-36.699%
2026-03-02	57.6500	57.6500	57.6500	57.6500	-0.860%	2	511	-34.536%
2026-02-27	58.1500	58.1500	58.1500	58.1500	-3.453%	1	511	-35.099%
2026-02-23	60.2300	60.2300	60.2300	60.2300	+5.316%	1	511	-37.340%
2026-02-20	56.9000	57.1900	56.9000	57.1900	-3.639%	11	511	-34.009%
2026-02-19	59.3500	59.3500	59.3500	59.3500	-4.181%	6	506	-36.411%
2026-02-12	61.5400	61.9400	61.5400	61.9400	+5.664%	2	512	-39.070%
2026-02-11	58.6200	58.6200	58.6200	58.6200	+15.167%	1	511	-35.619%
2026-02-10	50.9000	50.9000	50.9000	50.9000	-5.653%	5	510	-25.855%
2026-02-06	53.9500	53.9500	53.9500	53.9500	+4.961%	5	510	-30.046%
2026-02-03	49.4800	51.4000	49.4800	51.4000	+5.005%	6	515	-26.576%
2026-02-02	47.9000	48.9500	47.3500	48.9500	+14.933%	13	513	-22.901%
2026-01-30	42.5900	42.5900	42.5900	42.5900	+8.787%	4	505	-11.388%
2026-01-28	39.1500	39.1500	39.1500	39.1500	+5.242%	2	505	-3.602%
2026-01-26	37.2000	37.2000	37.2000	37.2000	+0.541%	1	505	+1.452%
2026-01-23	37.1000	37.1000	37.0000	37.0000	-3.268%	15	506	+2.000%
2026-01-22	38.5000	38.5000	38.2500	38.2500	-2.299%	11	491	-1.333%
2026-01-21	38.0500	39.1500	38.0500	39.1500	+2.891%	9	482	-3.602%
2026-01-20	38.0500	38.0500	38.0500	38.0500	+1.197%	16	484	-0.815%
2026-01-16	38.0900	38.0900	37.0600	37.6000	+12.239%	17	482	+0.372%
2026-01-14	33.5500	33.6000	33.5000	33.5000	-1.092%	27	482	+12.657%
2026-01-12	33.8700	33.8700	33.8700	33.8700	-1.684%	10	482	+11.426%
2026-01-09	34.4500	34.4500	34.4500	34.4500	-0.289%	1	482	+9.550%
2026-01-08	35.0000	35.0000	34.5500	34.5500	+0.788%	7	481	+9.233%
2026-01-06	33.7500	34.2800	33.7500	34.2800	+4.896%	251	475	+10.093%
2026-01-05	34.3000	34.3000	32.6800	32.6800	-8.202%	2	562	+15.483%
2025-12-31	35.6000	35.6000	35.6000	35.6000	+1.280%	1	562	+6.011%
2025-12-30	34.4900	35.1500	34.4900	35.1500	+3.933%	4	562	+7.368%
2025-12-18	33.8200	33.8200	33.8200	33.8200	-5.213%	6	560	+11.591%
2025-12-17	35.6800	35.6800	35.6800	35.6800	-3.957%	2	566	+5.774%
2025-12-15	37.1500	37.1500	37.1500	37.1500	+4.471%	8	566	+1.588%
2025-12-12	34.7500	35.5600	34.7500	35.5600	+4.681%	3	558	+6.130%
2025-12-11	32.4100	34.4900	32.4000	33.9700	+11.304%	13	561	+11.098%
2025-12-10	30.5200	30.5200	30.5200	30.5200	+2.416%	1	557	+23.657%
2025-12-09	29.8000	29.8000	29.8000	29.8000	-4.853%	1	558	+26.644%
2025-12-05	31.7500	31.9000	31.2500	31.3200	+2.857%	178	558	+20.498%
2025-12-04	30.4700	30.4700	30.3000	30.4500	-1.774%	33	498	+23.941%
2025-12-03	33.1800	33.1800	31.0000	31.0000	-8.824%	253	503	+21.742%
2025-12-02	33.1100	34.0000	32.9000	34.0000	-4.171%	10	435	+11.000%
2025-12-01	35.4800	35.4800	35.4800	35.4800	+6.611%	1	435	+6.370%
2025-11-28	32.9500	33.2800	32.9500	33.2800	-0.329%	2	435	+13.401%
2025-11-26	34.5700	34.5700	33.3900	33.3900	-14.319%	6	431	+13.028%
2025-11-25	39.0800	39.0800	38.9700	38.9700	-10.145%	2	431	-3.156%
2025-11-21	43.3700	43.3700	43.3700	43.3700	+8.561%	1	431	-12.981%
2025-11-17	39.9500	39.9500	39.9500	39.9500	+9.302%	1	432	-5.532%
2025-11-14	38.3700	38.3700	36.5500	36.5500	-0.273%	2	432	+3.256%
2025-11-13	36.5000	36.6500	36.5000	36.6500	+8.593%	2	431	+2.974%
2025-11-12	33.4900	33.7500	33.4900	33.7500	+0.897%	4	432	+11.822%
2025-11-11	33.6000	33.6000	33.4500	33.4500	+2.923%	2	429	+12.825%
2025-11-10	33.1000	33.4000	31.8200	32.5000	-6.609%	67	429	+16.123%
2025-11-07	37.0000	37.1000	34.2500	34.8000	-0.713%	50	387	+8.448%
2025-11-06	32.9500	35.0500	32.7500	35.0500	+11.802%	94	374	+7.675%
2025-11-05	31.5800	31.5800	31.3000	31.3500	+4.326%	11	369	+20.383%
2025-11-03	30.1000	31.0000	30.0500	30.0500	-0.792%	252	127	+25.591%
2025-10-31	28.6800	30.2900	28.6800	30.2900	+3.485%	2	127	+24.596%
2025-10-28	29.1400	29.3200	29.1400	29.2700	+0.068%	3	126	+28.937%
2025-10-27	28.6700	29.2500	28.5000	29.2500	-5.340%	6	127	+29.026%
2025-10-24	30.8500	31.5000	30.7200	30.9000	-6.928%	79	127	+22.136%
2025-10-23	33.8000	33.8000	33.2000	33.2000	-8.313%	2	148	+13.675%
2025-10-22	35.9500	36.6500	35.9500	36.2100	+11.244%	46	146	+4.225%
2025-10-21	32.5000	32.6200	32.4200	32.5500	+4.160%	27	176	+15.945%
2025-10-20	31.5000	31.7500	31.2500	31.2500	-7.049%	10	153	+20.768%
2025-10-17	34.5300	34.5300	33.6000	33.6200	-0.297%	22	151	+12.255%
2025-10-16	33.7500	33.7500	33.7200	33.7200	+4.753%	5	158	+11.922%
2025-10-15	32.1900	32.1900	32.1900	32.1900	+0.280%	1	163	+17.241%
2025-10-14	33.0400	33.0400	31.0500	32.1000	+3.149%	6	164	+17.570%
2025-10-13	31.4700	31.4700	31.1200	31.1200	+1.533%	3	165	+21.272%
2025-10-10	28.1000	30.6500	28.0900	30.6500	+9.778%	12	167	+23.132%
2025-10-09	27.9200	27.9200	27.9200	27.9200	-1.343%	3	174	+35.172%
2025-10-08	28.3000	28.3000	28.3000	28.3000	-2.749%	1	176	+33.357%
2025-10-07	29.3100	29.8500	29.1000	29.1000	+0.172%	28	175	+29.691%
2025-10-06	27.0000	29.0500	27.0000	29.0500	-0.514%	22	180	+29.914%
2025-10-02	30.1400	30.1400	29.2000	29.2000	-3.215%	20	180	+29.247%
2025-10-01	29.8000	30.1700	29.8000	30.1700	+0.802%	5	184	+25.091%
2025-09-30	29.6500	30.8000	29.6500	29.9300	-3.420%	64	188	+26.094%
2025-09-29	32.0000	32.3300	30.9900	30.9900	-11.558%	223	148	+21.781%
2025-09-26	35.0400	35.0400	35.0400	35.0400	+6.732%	10	35	+7.705%
2025-09-24	32.7200	32.8300	32.7200	32.8300	-3.583%	12	35	+14.956%
2025-09-22	33.9500	34.0500	33.9500	34.0500	-1.304%	4	24	+10.837%
2025-09-19	34.7000	34.7000	34.5000	34.5000	-1.709%	8	20	+9.391%
2025-09-18	35.1000	35.1000	35.1000	35.1000	-3.571%	5	13	+7.521%
2025-09-17	36.4000	36.4000	36.4000	36.4000	-4.211%	5	14	+3.681%
2025-09-08	38.0000	38.0000	38.0000	38.0000	-12.904%	10	9	-0.684%
2025-08-21	43.6300	43.6300	43.6300	43.6300	-5.706%	7	18	-13.500%
2025-08-20	46.2700	46.2700	46.2700	46.2700	+10.959%	1	11	-18.435%
2025-08-07	41.7000	41.7000	41.7000	41.7000	-10.207%	1	12	-9.496%
2025-07-22	46.4400	46.4400	46.4400	46.4400	+9.865%	1	11	-18.734%
2025-07-18	42.2700	42.2700	42.2700	42.2700	0.000%	10	10	-10.717%