Dark

HOOD20270115P140
HOOD Jan 15 2027 140.00 Put (HOOD270115P00140000)
option OPRA

EOD

Aug 19, 2026

45.42-2.928%(-1.37)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	48.4500	48.4500	45.4200	45.4200	-2.928%	7	165	0.000%
2026-08-17	46.7900	46.7900	46.7900	46.7900	+19.668%	10	168	-2.928%
2026-07-14	39.1000	39.1000	39.1000	39.1000	+6.395%	15	178	+16.164%
2026-07-09	36.7500	36.7500	36.7500	36.7500	-7.640%	1	193	+23.592%
2026-07-02	37.1300	39.7900	37.1300	39.7900	-5.307%	6	188	+14.149%
2026-07-01	42.7200	42.7200	42.0200	42.0200	-2.051%	11	188	+8.091%
2026-06-18	43.3500	43.3500	42.9000	42.9000	+0.398%	3	199	+5.874%
2026-06-17	42.7300	42.7300	42.7300	42.7300	-11.072%	1	199	+6.295%
2026-06-15	48.0500	48.0500	48.0500	48.0500	-11.183%	1	199	-5.473%
2026-06-12	54.1000	54.1000	54.1000	54.1000	-11.746%	8	199	-16.044%
2026-05-14	63.6300	63.6300	61.3000	61.3000	-5.108%	4	207	-25.905%
2026-05-13	64.5000	64.6000	64.5000	64.6000	+18.750%	11	206	-29.690%
2026-04-17	54.4100	54.4100	54.4000	54.4000	-20.988%	10	206	-16.507%
2026-04-09	68.8500	68.8500	68.8500	68.8500	-7.098%	1	210	-34.031%
2026-03-30	74.0100	74.1100	74.0100	74.1100	+10.612%	5	211	-38.713%
2026-03-13	67.2000	67.2000	67.0000	67.0000	+10.652%	18	213	-32.209%
2026-03-05	60.5500	60.5500	60.5500	60.5500	-10.614%	10	214	-24.988%
2026-02-19	67.7400	67.7400	67.7400	67.7400	-4.457%	1	214	-32.950%
2026-02-12	66.2200	71.0700	66.2200	70.9000	+5.162%	9	214	-35.938%
2026-02-11	67.3300	67.4200	67.3300	67.4200	-1.057%	3	208	-32.631%
2026-02-05	68.1400	68.1400	68.1400	68.1400	+9.691%	1	205	-33.343%
2026-02-04	61.1700	62.1200	61.1700	62.1200	+4.228%	4	206	-26.883%
2026-02-03	57.4300	59.6000	57.4300	59.6000	+6.391%	20	205	-23.792%
2026-02-02	56.6200	56.6200	56.0200	56.0200	+15.386%	15	197	-18.922%
2026-01-30	47.2000	48.5500	47.2000	48.5500	-1.561%	2	196	-6.447%
2026-01-29	49.3300	49.3300	49.3200	49.3200	+8.778%	10	197	-7.908%
2026-01-26	45.3400	45.3400	45.3400	45.3400	+0.465%	1	197	+0.176%
2026-01-22	45.1300	45.1300	45.1300	45.1300	+3.107%	1	198	+0.643%
2026-01-16	44.5800	44.6900	43.7700	43.7700	+8.021%	6	197	+3.770%
2026-01-14	40.5200	40.5200	40.5200	40.5200	-0.929%	1	197	+12.093%
2026-01-13	40.9000	40.9000	40.9000	40.9000	+0.863%	1	197	+11.051%
2026-01-07	41.1000	41.1000	40.3300	40.5500	+0.570%	12	198	+12.010%
2026-01-06	40.3200	40.3200	40.3200	40.3200	-4.455%	1	197	+12.649%
2026-01-02	43.6300	43.6300	42.2000	42.2000	+1.321%	11	197	+7.630%
2025-12-30	41.0200	41.6500	41.0200	41.6500	+3.145%	4	208	+9.052%
2025-12-26	40.3800	40.3800	40.3800	40.3800	-0.050%	1	205	+12.481%
2025-12-19	41.1500	41.1500	40.4000	40.4000	-2.061%	11	205	+12.426%
2025-12-18	41.0000	41.2500	41.0000	41.2500	-4.844%	11	206	+10.109%
2025-12-17	40.2500	43.3500	40.2500	43.3500	+3.190%	3	196	+4.775%
2025-12-16	42.0100	42.0100	42.0100	42.0100	-4.283%	1	196	+8.117%
2025-12-15	43.8900	43.8900	43.8900	43.8900	+21.243%	1	196	+3.486%
2025-12-10	36.3400	36.7500	36.2000	36.2000	+1.685%	90	196	+25.470%
2025-12-09	35.0000	35.6500	34.6400	35.6000	-1.521%	133	281	+27.584%
2025-12-08	35.3500	36.1500	35.3500	36.1500	-1.283%	6	174	+25.643%
2025-12-05	36.6200	36.6200	36.6200	36.6200	+3.330%	2	176	+24.031%
2025-12-04	35.7400	35.7400	35.4400	35.4400	-5.493%	3	178	+28.160%
2025-12-03	38.2000	38.2000	37.1800	37.5000	-10.180%	14	178	+21.120%
2025-12-01	39.2000	41.7500	39.2000	41.7500	+7.603%	16	177	+8.790%
2025-11-28	39.2000	39.2000	38.8000	38.8000	-1.648%	9	183	+17.062%
2025-11-26	40.7500	40.7500	39.4000	39.4500	-13.411%	7	184	+15.133%
2025-11-25	45.5600	45.5600	45.5600	45.5600	-6.639%	2	184	-0.307%
2025-11-21	51.2400	51.2400	48.8000	48.8000	+2.845%	13	184	-6.926%
2025-11-18	47.4500	47.4500	47.4500	47.4500	+7.841%	1	175	-4.278%
2025-11-17	44.0000	44.0000	44.0000	44.0000	+3.529%	1	175	+3.227%
2025-11-14	43.6500	43.6500	42.5000	42.5000	-0.932%	8	175	+6.871%
2025-11-13	42.9000	42.9000	42.9000	42.9000	+7.654%	1	178	+5.874%
2025-11-10	37.8200	39.8500	37.6500	39.8500	-5.948%	15	177	+13.977%
2025-11-07	43.8200	43.8200	42.3700	42.3700	+5.661%	2	174	+7.198%
2025-11-06	37.2000	40.5000	37.2000	40.1000	+12.482%	5	174	+13.267%
2025-11-05	37.5000	37.6500	35.6500	35.6500	-5.438%	16	173	+27.405%
2025-11-04	38.0000	38.0000	37.7000	37.7000	+10.882%	6	176	+20.477%
2025-10-31	34.0000	34.0000	34.0000	34.0000	-5.556%	1	174	+33.588%
2025-10-30	35.4600	36.0000	35.4600	36.0000	+1.781%	2	174	+26.167%
2025-10-29	35.3700	35.3700	35.3700	35.3700	+1.931%	1	174	+28.414%
2025-10-28	34.4200	34.7000	34.4200	34.7000	+2.149%	3	173	+30.893%
2025-10-27	33.9500	34.0900	33.7500	33.9700	-8.189%	7	175	+33.706%
2025-10-24	36.2000	37.0500	36.2000	37.0000	-8.642%	6	175	+22.757%
2025-10-22	40.5000	40.5000	40.5000	40.5000	+3.846%	1	175	+12.148%
2025-10-21	39.0000	39.0000	39.0000	39.0000	-3.250%	1	175	+16.462%
2025-10-17	40.3100	40.3100	40.3100	40.3100	+1.028%	10	176	+12.677%
2025-10-16	38.9600	39.9000	38.9600	39.9000	+2.308%	3	186	+13.835%
2025-10-15	38.1500	39.0000	38.1500	39.0000	+5.834%	21	186	+16.462%
2025-10-14	38.6500	39.6500	36.3000	36.8500	+0.546%	23	198	+23.256%
2025-10-13	37.1500	37.7700	36.6500	36.6500	+3.239%	20	192	+23.929%
2025-10-10	36.5200	36.5200	35.5000	35.5000	+6.543%	11	182	+27.944%
2025-10-09	33.6200	33.6200	33.3200	33.3200	-3.448%	13	173	+36.315%
2025-10-07	34.8800	34.8800	34.5100	34.5100	+1.590%	2	182	+31.614%
2025-10-06	32.7500	33.9700	32.7500	33.9700	+1.737%	12	181	+33.706%
2025-10-03	33.7200	34.3500	33.2000	33.3900	-2.368%	22	185	+36.029%
2025-10-02	35.5000	35.6000	33.9800	34.2000	-4.947%	48	179	+32.807%
2025-10-01	35.2700	36.4000	35.0800	35.9800	+3.719%	128	178	+26.237%
2025-09-30	35.2500	36.6500	34.6900	34.6900	-7.984%	254	201	+30.931%
2025-09-29	38.0000	38.0000	37.7000	37.7000	-9.701%	41	100	+20.477%
2025-09-26	41.7500	41.7500	41.7500	41.7500	+4.115%	18	59	+8.790%
2025-09-22	40.1000	40.1000	40.1000	40.1000	-3.257%	1	59	+13.267%
2025-09-18	41.4500	41.4500	41.4500	41.4500	-3.380%	5	58	+9.578%
2025-09-11	42.9000	42.9000	42.9000	42.9000	-2.345%	5	58	+5.874%
2025-09-10	42.7400	43.9300	42.7400	43.9300	-5.425%	5	53	+3.392%
2025-08-15	47.4200	47.4200	46.4500	46.4500	-1.506%	48	53	-2.217%
2025-08-12	47.1600	47.1600	47.1600	47.1600	+1.901%	1	46	-3.690%
2025-08-11	46.2800	46.2800	46.2800	46.2800	+0.456%	5	46	-1.858%
2025-08-08	45.2200	46.0700	45.2200	46.0700	-10.195%	5	49	-1.411%
2025-08-06	51.3900	51.3900	51.3000	51.3000	+2.600%	2	44	-11.462%
2025-08-05	50.0000	50.0000	50.0000	50.0000	-11.661%	1	43	-9.160%
2025-08-01	56.6000	56.6000	56.6000	56.6000	+10.052%	10	42	-19.753%
2025-07-29	51.4300	51.4300	51.4300	51.4300	-14.992%	20	33	-11.686%
2025-07-08	60.5500	60.5500	60.5000	60.5000	-1.786%	2	13	-24.926%
2025-07-01	57.8000	62.0000	57.8000	61.6000	0.000%	13	12	-26.266%