Dark

HOOD20270115P15
HOOD Jan 15 2027 15.00 Put (HOOD270115P00015000)
option OPRA

EOD

Aug 19, 2026

0.0300+200.000%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0400	0.0400	0.0200	0.0300	+200.000%	7	334	0.000%
2026-08-10	0.1500	0.1500	0.0100	0.0100	-87.500%	6	335	+200.000%
2026-07-31	0.0800	0.0800	0.0800	0.0800	+60.000%	1	340	-62.500%
2026-07-29	0.0500	0.0500	0.0500	0.0500	0.000%	6	340	-40.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-37.500%	10	339	-40.000%
2026-07-16	0.0800	0.0800	0.0800	0.0800	+14.286%	1	339	-62.500%
2026-07-14	0.1000	0.1000	0.0700	0.0700	+40.000%	2	339	-57.143%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-68.750%	50	339	-40.000%
2026-07-09	0.0500	0.1600	0.0500	0.1600	+100.000%	2	339	-81.250%
2026-07-06	0.1700	0.1800	0.0800	0.0800	-11.111%	8	339	-62.500%
2026-06-26	0.0900	0.0900	0.0900	0.0900	-10.000%	23	338	-66.667%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-28.571%	2	354	-70.000%
2026-06-12	0.1400	0.1400	0.1400	0.1400	+133.333%	1	355	-78.571%
2026-06-10	0.0600	0.0600	0.0600	0.0600	-40.000%	1	355	-50.000%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-44.444%	1	356	-70.000%
2026-06-01	0.1800	0.1800	0.1800	0.1800	+80.000%	1	356	-83.333%
2026-05-29	0.1000	0.1000	0.1000	0.1000	-16.667%	1	356	-70.000%
2026-05-19	0.1200	0.1200	0.1200	0.1200	+9.091%	3	356	-75.000%
2026-05-18	0.1100	0.1100	0.1100	0.1100	+10.000%	2	359	-72.727%
2026-05-15	0.0700	0.1000	0.0700	0.1000	-16.667%	4	359	-70.000%
2026-05-08	0.1200	0.1200	0.1200	0.1200	+20.000%	1	359	-75.000%
2026-05-04	0.1000	0.1000	0.1000	0.1000	-41.176%	1	359	-70.000%
2026-05-01	0.1500	0.1700	0.1500	0.1700	+30.769%	2	361	-82.353%
2026-04-30	0.0900	0.1300	0.0900	0.1300	+18.182%	4	361	-76.923%
2026-04-29	0.1500	0.1700	0.1100	0.1100	+10.000%	6	362	-72.727%
2026-04-17	0.1000	0.1000	0.1000	0.1000	-50.000%	1	360	-70.000%
2026-04-16	0.2000	0.2000	0.2000	0.2000	+5.263%	1	360	-85.000%
2026-04-14	0.1700	0.1900	0.1700	0.1900	-38.710%	3	359	-84.211%
2026-03-27	0.2600	0.3100	0.2600	0.3100	+34.783%	22	359	-90.323%
2026-03-24	0.2600	0.2600	0.2300	0.2300	-8.000%	6	357	-86.957%
2026-03-20	0.2500	0.2500	0.2500	0.2500	-16.667%	4	351	-88.000%
2026-03-12	0.3000	0.3100	0.3000	0.3000	+11.111%	5	347	-90.000%
2026-03-05	0.4400	0.4400	0.2700	0.2700	+3.846%	5	350	-88.889%
2026-02-27	0.2600	0.2600	0.2600	0.2600	-13.333%	1	347	-88.462%
2026-02-26	0.3000	0.3000	0.3000	0.3000	+25.000%	1	346	-90.000%
2026-02-23	0.2400	0.2400	0.2400	0.2400	-14.286%	2	347	-87.500%
2026-02-19	0.2800	0.2800	0.2800	0.2800	+12.000%	3	347	-89.286%
2026-02-11	0.2500	0.2500	0.2500	0.2500	+13.636%	2	344	-88.000%
2026-02-09	0.2900	0.2900	0.2200	0.2200	-8.333%	4	344	-86.364%
2026-02-06	0.2400	0.2400	0.2400	0.2400	-11.111%	1	343	-87.500%
2026-02-05	0.2700	0.2700	0.2600	0.2700	+80.000%	12	342	-88.889%
2026-02-03	0.1300	0.1500	0.1300	0.1500	-25.000%	8	331	-80.000%
2026-02-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	332	-85.000%
2026-01-30	0.1500	0.2000	0.1500	0.2000	+33.333%	4	332	-85.000%
2026-01-29	0.1400	0.1500	0.1400	0.1500	-11.765%	3	329	-80.000%
2026-01-28	0.2000	0.2000	0.1700	0.1700	+54.545%	2	327	-82.353%
2026-01-23	0.1500	0.1500	0.1100	0.1100	-26.667%	8	326	-72.727%
2026-01-20	0.1500	0.1500	0.1500	0.1500	0.000%	10	318	-80.000%
2026-01-06	0.2100	0.2100	0.1200	0.1500	-42.308%	4	318	-80.000%
2025-12-24	0.2600	0.2600	0.2600	0.2600	+116.667%	2	318	-88.462%
2025-12-19	0.1200	0.1200	0.1200	0.1200	-20.000%	1	318	-75.000%
2025-11-26	0.1500	0.1500	0.1500	0.1500	-44.444%	1	320	-80.000%
2025-11-18	0.2700	0.2700	0.2700	0.2700	+8.000%	1	320	-88.889%
2025-11-17	0.2500	0.2500	0.2500	0.2500	+38.889%	1	320	-88.000%
2025-11-12	0.1800	0.1800	0.1800	0.1800	0.000%	2	320	-83.333%
2025-11-06	0.1800	0.1800	0.1800	0.1800	-37.931%	1	320	-83.333%
2025-10-14	0.2900	0.2900	0.2900	0.2900	+52.632%	18	320	-89.655%
2025-10-09	0.1900	0.1900	0.1900	0.1900	0.000%	1	328	-84.211%
2025-10-07	0.1900	0.1900	0.1900	0.1900	-5.000%	3	328	-84.211%
2025-09-25	0.2000	0.2000	0.2000	0.2000	0.000%	2	328	-85.000%
2025-09-24	0.2000	0.2000	0.2000	0.2000	+5.263%	5	329	-85.000%
2025-09-15	0.1900	0.1900	0.1900	0.1900	+5.556%	20	329	-84.211%
2025-09-12	0.1800	0.1800	0.1800	0.1800	-28.000%	2	317	-83.333%
2025-09-09	0.2500	0.2500	0.2500	0.2500	-19.355%	3	315	-88.000%
2025-08-25	0.3100	0.3100	0.3100	0.3100	+24.000%	6	316	-90.323%
2025-08-22	0.8200	0.8200	0.2500	0.2500	-7.407%	5	316	-88.000%
2025-08-20	0.3000	0.3000	0.2700	0.2700	0.000%	11	320	-88.889%
2025-08-14	0.2700	0.2700	0.2700	0.2700	+8.000%	1	311	-88.889%
2025-07-25	0.2600	0.2600	0.2500	0.2500	-3.846%	12	310	-88.000%
2025-07-24	0.2600	0.2600	0.2600	0.2600	-42.222%	10	312	-88.462%
2025-07-16	0.4500	0.4500	0.4500	0.4500	+12.500%	1	312	-93.333%
2025-07-15	0.4000	0.4000	0.4000	0.4000	+8.108%	10	313	-92.500%
2025-07-09	0.3600	0.3700	0.3600	0.3700	-17.778%	16	323	-91.892%
2025-07-02	0.4500	0.7500	0.4500	0.4500	0.000%	16	323	-93.333%
2025-07-01	0.6200	0.6200	0.4500	0.4500	-15.094%	7	320	-93.333%
2025-06-27	0.6000	0.6000	0.5300	0.5300	-7.018%	7	318	-94.340%
2025-06-25	0.5500	0.5700	0.5500	0.5700	-5.000%	12	323	-94.737%
2025-06-24	0.6000	0.6000	0.6000	0.6000	-14.286%	1	313	-95.000%
2025-06-16	0.7000	0.7000	0.7000	0.7000	+4.478%	4	313	-95.714%
2025-06-12	0.6700	0.6700	0.6700	0.6700	+11.667%	1	317	-95.522%
2025-06-11	0.6000	0.6000	0.6000	0.6000	-20.000%	2	317	-95.000%
2025-06-10	0.7500	0.7500	0.7500	0.7500	0.000%	2	315	-96.000%
2025-06-09	0.7500	0.7500	0.7500	0.7500	+22.951%	5	317	-96.000%
2025-06-05	0.6100	0.6100	0.6100	0.6100	-11.594%	10	312	-95.082%
2025-06-04	0.7400	0.7400	0.6900	0.6900	-13.750%	4	313	-95.652%
2025-05-30	0.8000	0.8000	0.8000	0.8000	-9.091%	20	313	-96.250%
2025-05-22	0.8600	0.8800	0.8600	0.8800	+193.333%	5	323	-96.591%
2025-05-21	0.3000	0.3000	0.3000	0.3000	-67.391%	1	318	-90.000%
2025-05-19	0.9200	0.9200	0.9200	0.9200	-8.000%	4	317	-96.739%
2025-05-15	1.0000	1.0000	1.0000	1.0000	+9.890%	1	320	-97.000%
2025-05-13	1.0000	1.0000	0.8700	0.9100	-9.901%	46	321	-96.703%
2025-05-12	1.0000	1.1600	1.0000	1.0100	-9.009%	127	364	-97.030%
2025-05-08	1.0900	1.1600	1.0900	1.1100	-14.615%	22	258	-97.297%
2025-05-07	1.3000	1.3000	1.3000	1.3000	+8.333%	1	249	-97.692%
2025-05-02	1.2000	1.2000	1.2000	1.2000	-7.692%	2	249	-97.500%
2025-05-01	1.3000	1.3000	1.3000	1.3000	-1.515%	10	249	-97.692%
2025-04-30	1.5700	1.5700	1.3200	1.3200	-5.714%	4	239	-97.727%
2025-04-29	1.4000	1.4000	1.4000	1.4000	+9.375%	5	239	-97.857%
2025-04-28	1.2800	1.2800	1.2800	1.2800	-7.914%	1	237	-97.656%
2025-04-25	1.3300	1.3900	1.3300	1.3900	-10.323%	4	237	-97.842%
2025-04-23	1.5000	1.5500	1.5000	1.5500	-16.667%	93	237	-98.065%
2025-04-21	1.8600	1.8600	1.8600	1.8600	+6.286%	10	154	-98.387%
2025-04-17	1.7700	1.7700	1.7500	1.7500	-1.685%	10	159	-98.286%
2025-04-16	1.7800	1.7800	1.7800	1.7800	+14.839%	1	159	-98.315%
2025-04-14	1.5500	1.5500	1.5500	1.5500	-18.421%	5	159	-98.065%
2025-04-11	1.9000	1.9000	1.9000	1.9000	-9.091%	2	154	-98.421%
2025-04-10	1.8000	2.0900	1.8000	2.0900	+10.582%	13	154	-98.565%
2025-04-09	2.2500	2.2600	1.8000	1.8900	-24.096%	8	155	-98.413%
2025-04-08	1.9500	2.4900	1.9500	2.4900	+8.261%	8	159	-98.795%
2025-04-07	2.8400	2.8400	2.3000	2.3000	+0.877%	8	153	-98.696%
2025-04-04	2.1000	2.2800	2.1000	2.2800	+31.792%	40	148	-98.684%
2025-04-03	1.7000	1.7900	1.7000	1.7300	+19.310%	7	143	-98.266%
2025-04-02	1.3900	1.4500	1.3900	1.4500	-0.685%	2	139	-97.931%
2025-04-01	1.4400	1.5000	1.4400	1.4600	-0.680%	3	140	-97.945%
2025-03-31	1.5400	1.5400	1.4700	1.4700	+0.685%	3	139	-97.959%
2025-03-28	1.4000	1.5300	1.4000	1.4600	+8.148%	24	139	-97.945%
2025-03-26	1.2000	1.3500	1.2000	1.3500	+17.391%	3	128	-97.778%
2025-03-25	1.1500	1.1500	1.1500	1.1500	-0.862%	1	127	-97.391%
2025-03-24	1.2000	1.2000	1.1600	1.1600	-19.444%	11	128	-97.414%
2025-03-19	1.4400	1.4400	1.4400	1.4400	-7.097%	3	130	-97.917%
2025-03-18	1.5500	1.6100	1.5500	1.5500	+7.639%	9	128	-98.065%
2025-03-17	1.4000	1.4700	1.4000	1.4400	-21.311%	18	123	-97.917%
2025-03-13	1.8500	1.8500	1.8200	1.8300	+26.207%	3	123	-98.361%
2025-03-12	1.4500	1.4500	1.4500	1.4500	-26.768%	5	123	-97.931%
2025-03-10	1.6000	1.9800	1.6000	1.9800	+32.000%	15	118	-98.485%
2025-03-07	1.1800	1.5000	1.1800	1.5000	+36.364%	12	104	-98.000%
2025-03-05	1.1000	1.1000	1.1000	1.1000	-12.000%	1	99	-97.273%
2025-03-04	1.1000	1.2500	1.1000	1.2500	+13.636%	14	99	-97.600%
2025-03-03	1.1000	1.1000	1.1000	1.1000	+10.000%	1	86	-97.273%
2025-02-28	1.0000	1.0600	1.0000	1.0000	0.000%	8	85	-97.000%
2025-02-27	1.0000	1.0000	1.0000	1.0000	-2.913%	1	86	-97.000%
2025-02-25	1.0300	1.0300	1.0300	1.0300	+157.500%	1	85	-97.087%
2025-02-18	0.4000	0.4000	0.4000	0.4000	-50.000%	1	84	-92.500%
2025-02-13	0.7700	0.8900	0.7000	0.8000	-25.926%	9	84	-96.250%
2025-02-11	1.0800	1.0800	1.0800	1.0800	+13.684%	10	86	-97.222%
2025-01-31	0.9500	0.9500	0.9500	0.9500	-6.863%	2	96	-96.842%
2025-01-29	1.0300	1.0300	1.0200	1.0200	+0.990%	3	96	-97.059%
2025-01-28	1.0100	1.0100	1.0100	1.0100	+21.687%	3	94	-97.030%
2025-01-27	0.8600	0.8600	0.8300	0.8300	-18.627%	2	91	-96.386%
2025-01-21	1.0200	1.0200	1.0200	1.0200	-7.273%	2	87	-97.059%
2025-01-17	1.0500	1.1000	1.0300	1.1000	-5.983%	20	87	-97.273%
2025-01-16	1.1800	1.1800	1.1700	1.1700	-16.429%	2	87	-97.436%
2025-01-13	1.4000	1.4000	1.4000	1.4000	-9.091%	6	89	-97.857%
2025-01-06	1.5400	1.5400	1.5400	1.5400	+15.789%	2	83	-98.052%
2025-01-03	1.3300	1.3300	1.3300	1.3300	-5.674%	2	85	-97.744%
2025-01-02	1.4100	1.4100	1.4100	1.4100	+0.714%	1	86	-97.872%
2024-12-30	1.4600	1.5000	1.4000	1.4000	-2.778%	3	85	-97.857%
2024-12-27	1.4400	1.4400	1.4400	1.4400	+4.348%	6	84	-97.917%
2024-12-26	1.3800	1.3800	1.3800	1.3800	-13.750%	1	81	-97.826%
2024-12-20	1.6000	1.6000	1.6000	1.6000	+10.345%	20	81	-98.125%
2024-12-19	1.4300	1.4500	1.4300	1.4500	-9.375%	5	101	-97.931%
2024-12-18	1.3900	1.6000	1.3900	1.6000	+21.212%	9	96	-98.125%
2024-12-17	1.3200	1.3200	1.3200	1.3200	-7.042%	5	91	-97.727%
2024-12-13	1.4200	1.4200	1.4200	1.4200	-1.389%	10	86	-97.887%
2024-12-12	1.4400	1.4400	1.4400	1.4400	-4.000%	5	81	-97.917%
2024-12-11	1.5000	1.5000	1.5000	1.5000	+5.634%	5	76	-98.000%
2024-12-10	1.4200	1.4200	1.4200	1.4200	+4.412%	5	71	-97.887%
2024-12-09	1.3600	1.3600	1.3600	1.3600	-6.207%	5	66	-97.794%
2024-12-06	1.4500	1.4500	1.4500	1.4500	+6.618%	10	61	-97.931%
2024-12-05	1.3600	1.3600	1.3600	1.3600	+0.741%	5	56	-97.794%
2024-12-04	1.4000	1.4000	1.3500	1.3500	-16.149%	11	51	-97.778%
2024-11-25	1.6100	1.6100	1.6100	1.6100	-5.294%	1	40	-98.137%
2024-11-22	1.7000	1.7000	1.7000	1.7000	+4.294%	4	40	-98.235%
2024-11-19	1.5500	1.6300	1.5500	1.6300	+3.822%	4	40	-98.160%
2024-11-14	1.5700	1.5700	1.5700	1.5700	-11.798%	1	39	-98.089%
2024-11-08	1.7800	1.7800	1.7800	1.7800	-7.292%	10	39	-98.315%
2024-11-07	1.9000	1.9200	1.8800	1.9200	-20.000%	3	39	-98.438%
2024-11-05	2.4000	2.4000	2.4000	2.4000	-3.226%	1	38	-98.750%
2024-11-04	2.4800	2.4800	2.4800	2.4800	-4.615%	1	39	-98.790%
2024-11-01	2.5600	2.6000	2.5600	2.6000	+4.000%	8	39	-98.846%
2024-10-31	2.5000	2.5000	2.5000	2.5000	+11.111%	16	37	-98.800%
2024-10-24	2.2500	2.2500	2.2500	2.2500	-2.174%	4	21	-98.667%
2024-10-18	2.3000	2.3000	2.3000	2.3000	-4.167%	2	17	-98.696%
2024-10-17	2.3700	2.4000	2.3700	2.4000	+2.564%	5	17	-98.750%
2024-10-16	2.3200	2.3400	2.3200	2.3400	+0.862%	11	16	-98.718%
2024-10-15	2.3200	2.3200	2.3200	2.3200	-7.200%	1	17	-98.707%
2024-10-08	2.5500	2.6000	2.5000	2.5000	-13.194%	15	17	-98.800%
2024-10-03	2.8800	2.8800	2.8800	2.8800	+3.597%	1	17	-98.958%
2024-09-27	2.7800	2.7800	2.7800	2.7800	-6.397%	20	16	-98.921%
2024-09-24	2.9700	2.9700	2.9700	2.9700	+2.414%	1	6	-98.990%
2024-09-23	2.9000	2.9000	2.9000	2.9000	-1.024%	1	5	-98.966%
2024-09-20	2.8200	2.9300	2.8200	2.9300	+6.159%	4	4	-98.976%
2024-09-19	2.7600	2.7600	2.7600	2.7600	-8.000%	1	3	-98.913%
2024-09-17	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	-99.000%