Dark

HOOD20270115P150
HOOD Jan 15 2027 150.00 Put (HOOD270115P00150000)
option OPRA

Inactive

Jul 23, 2026

53.78+14.792%(+6.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	53.7800	53.7800	53.7800	53.7800	+14.792%	1	563	0.000%
2026-07-10	46.8500	46.8500	46.8500	46.8500	-0.446%	1	563	+14.792%
2026-07-07	47.0600	47.0600	47.0600	47.0600	+7.713%	2	563	+14.280%
2026-07-02	47.1000	47.1000	43.6900	43.6900	-26.112%	9	563	+23.095%
2026-06-25	60.1900	60.1900	59.1300	59.1300	+16.192%	6	563	-9.048%
2026-06-17	52.3100	52.3100	50.8900	50.8900	-13.009%	3	564	+5.679%
2026-06-16	58.5000	58.5000	58.5000	58.5000	-7.583%	1	564	-8.068%
2026-06-11	63.3000	63.3000	63.3000	63.3000	-3.799%	1	564	-15.039%
2026-06-10	65.6500	65.8000	65.6500	65.8000	-5.960%	20	564	-18.267%
2026-06-05	69.9700	69.9700	69.9700	69.9700	+2.057%	10	564	-23.138%
2026-06-03	68.5600	68.5600	68.5600	68.5600	+11.480%	1	564	-21.558%
2026-05-29	61.5000	61.5000	61.5000	61.5000	-16.327%	1	564	-12.553%
2026-05-28	73.5000	73.5000	73.5000	73.5000	+4.492%	1	564	-26.830%
2026-05-14	70.3400	70.3400	70.3400	70.3400	-1.208%	10	564	-23.543%
2026-05-11	71.2000	71.2000	71.2000	71.2000	-2.198%	10	568	-24.466%
2026-05-06	73.8000	73.8000	72.8000	72.8000	-1.622%	70	568	-26.126%
2026-05-04	74.3200	74.3200	74.0000	74.0000	-3.696%	3	568	-27.324%
2026-05-01	76.8400	76.8400	76.8400	76.8400	-1.310%	1	567	-30.010%
2026-04-30	77.8600	77.8600	77.8600	77.8600	-1.393%	1	567	-30.927%
2026-04-29	78.9600	78.9600	78.9600	78.9600	+12.881%	1	568	-31.890%
2026-04-28	69.9500	69.9500	69.9500	69.9500	+2.506%	3	568	-23.117%
2026-04-27	68.2400	68.2400	68.2400	68.2400	+8.317%	1	571	-21.190%
2026-04-20	63.0000	63.0000	63.0000	63.0000	+0.239%	1	571	-14.635%
2026-04-17	62.8500	62.8500	62.8500	62.8500	-9.568%	10	571	-14.431%
2026-04-15	69.5000	69.5000	69.5000	69.5000	-11.521%	1	576	-22.619%
2026-02-24	78.8200	78.8200	78.5500	78.5500	-1.269%	4	577	-31.534%
2026-02-23	79.5600	79.5600	79.5600	79.5600	+4.000%	10	580	-32.403%
2026-02-17	76.5000	76.5000	76.5000	76.5000	+7.068%	1	580	-29.699%
2026-02-06	71.4500	71.4500	71.4500	71.4500	-3.615%	2	580	-24.731%
2026-02-05	74.1300	74.1300	74.1300	74.1300	+2.248%	1	582	-27.452%
2026-02-04	70.4800	72.5000	70.4800	72.5000	+6.072%	6	582	-25.821%
2026-02-03	68.8500	68.8500	68.3500	68.3500	+3.875%	2	586	-21.317%
2026-02-02	64.8400	65.8000	63.3000	65.8000	+14.594%	6	587	-18.267%
2026-01-30	56.1600	57.4200	56.1600	57.4200	+4.628%	3	588	-6.339%
2026-01-28	55.0200	55.0200	54.8800	54.8800	+1.913%	2	588	-2.004%
2026-01-27	53.0000	53.8500	53.0000	53.8500	+2.669%	6	588	-0.130%
2026-01-26	52.4500	52.4500	52.4500	52.4500	-1.908%	4	589	+2.536%
2026-01-22	53.4700	53.4700	53.4700	53.4700	+4.617%	6	589	+0.580%
2026-01-15	48.9000	51.1100	48.9000	51.1100	+9.561%	11	589	+5.224%
2026-01-14	47.3500	47.3500	46.6500	46.6500	+1.347%	16	599	+15.284%
2026-01-13	46.9000	46.9000	45.8700	46.0300	-6.443%	503	592	+16.837%
2026-01-09	49.0200	49.4700	49.0200	49.2000	-0.203%	13	316	+9.309%
2026-01-08	49.3000	49.3000	49.3000	49.3000	+3.789%	40	312	+9.087%
2026-01-07	47.5000	47.5000	47.5000	47.5000	-0.042%	1	339	+13.221%
2026-01-06	47.5200	47.5200	47.5200	47.5200	+4.119%	2	338	+13.173%
2026-01-05	45.6300	45.6400	45.6300	45.6400	-7.518%	5	343	+17.835%
2026-01-02	49.3500	49.3500	49.3500	49.3500	-1.674%	1	343	+8.977%
2025-12-31	50.1900	50.1900	50.1900	50.1900	+3.378%	2	344	+7.153%
2025-12-30	48.5000	48.6000	48.5000	48.5500	+3.850%	5	344	+10.772%
2025-12-23	48.5000	48.5000	46.7500	46.7500	+0.322%	2	341	+15.037%
2025-12-22	46.6000	46.6000	46.6000	46.6000	-0.851%	1	341	+15.408%
2025-12-19	47.0000	47.0000	47.0000	47.0000	-2.510%	1	341	+14.426%
2025-12-18	48.2100	48.2100	48.2100	48.2100	-1.391%	1	342	+11.554%
2025-12-12	48.9200	48.9200	48.8900	48.8900	+17.327%	5	343	+10.002%
2025-12-08	41.6700	41.6700	41.6700	41.6700	+0.168%	1	343	+29.062%
2025-12-04	42.8500	42.8500	41.6000	41.6000	-3.098%	3	343	+29.279%
2025-12-03	46.0000	46.0000	42.9300	42.9300	-6.876%	3	343	+25.274%
2025-12-02	46.1000	46.1000	46.1000	46.1000	-4.555%	1	343	+16.659%
2025-12-01	47.9500	48.5000	47.9500	48.3000	+1.258%	6	343	+11.346%
2025-11-26	47.7000	47.7000	47.7000	47.7000	-13.273%	1	344	+12.746%
2025-11-25	55.0000	55.0000	55.0000	55.0000	+4.009%	1	344	-2.218%
2025-11-24	52.8800	52.8800	52.8800	52.8800	+6.613%	1	344	+1.702%
2025-11-14	49.0000	49.6000	49.0000	49.6000	-3.030%	11	343	+8.427%
2025-11-13	51.1500	51.1500	51.1500	51.1500	+10.714%	1	346	+5.142%
2025-11-10	45.3500	46.2000	45.3500	46.2000	-7.600%	4	346	+16.407%
2025-11-07	49.6000	50.0000	49.6000	50.0000	+8.038%	2	349	+7.560%
2025-11-06	45.1000	46.2800	45.1000	46.2800	+13.293%	4	349	+16.206%
2025-11-05	43.0500	43.0500	40.8500	40.8500	-5.330%	5	350	+31.652%
2025-11-04	42.6800	43.1500	42.6800	43.1500	+5.244%	2	349	+24.635%
2025-11-03	41.0000	41.0000	41.0000	41.0000	-0.292%	1	349	+31.171%
2025-10-31	39.7900	41.1500	39.4000	41.1200	-4.394%	205	349	+30.788%
2025-10-30	43.0100	43.0100	43.0100	43.0100	+4.317%	1	316	+25.041%
2025-10-29	41.2300	41.2300	41.2300	41.2300	+2.435%	1	316	+30.439%
2025-10-28	40.1400	40.2500	40.1400	40.2500	+1.462%	2	316	+33.615%
2025-10-27	40.9200	40.9200	39.2500	39.6700	-8.171%	23	310	+35.568%
2025-10-24	42.1000	43.2000	42.1000	43.2000	-13.340%	5	310	+24.491%
2025-10-22	49.8500	49.8500	49.8500	49.8500	+16.336%	2	309	+7.884%
2025-10-20	42.9500	42.9500	42.8500	42.8500	-7.750%	2	309	+25.508%
2025-10-17	46.4500	46.5300	46.4500	46.4500	+0.978%	4	308	+15.780%
2025-10-16	46.1000	46.1000	46.0000	46.0000	+4.522%	6	307	+16.913%
2025-10-15	44.1000	44.1000	43.9700	44.0100	+0.594%	16	306	+22.200%
2025-10-14	43.7500	43.7500	43.7500	43.7500	+1.815%	11	322	+22.926%
2025-10-10	38.0000	42.9700	38.0000	42.9700	+12.193%	183	333	+25.157%
2025-10-09	39.1000	39.2500	38.2000	38.3000	-0.390%	55	395	+40.418%
2025-10-08	39.3300	39.3300	38.4500	38.4500	-3.779%	146	379	+39.870%
2025-10-07	40.2700	40.2700	39.9500	39.9600	+2.672%	100	236	+34.585%
2025-10-06	39.7000	39.7000	38.9200	38.9200	-0.205%	49	333	+38.181%
2025-10-03	39.8500	39.8500	38.6500	39.0000	-3.822%	220	286	+37.897%
2025-10-02	40.5200	40.6000	40.4200	40.5500	-3.452%	68	202	+32.626%
2025-10-01	41.6500	42.4000	41.6500	42.0000	+2.264%	27	138	+28.048%
2025-09-30	41.2500	42.3000	41.0700	41.0700	-4.710%	79	119	+30.947%
2025-09-29	43.0000	43.1500	43.0000	43.1000	-18.263%	5	88	+24.780%
2025-09-15	51.9000	52.7300	51.9000	52.7300	+2.707%	8	86	+1.991%
2025-09-12	50.8800	51.3400	50.8800	51.3400	+0.667%	3	84	+4.753%
2025-09-10	51.0000	51.0000	51.0000	51.0000	-1.506%	1	86	+5.451%
2025-09-08	52.3500	52.3500	51.7800	51.7800	-12.916%	2	85	+3.862%
2025-08-20	59.4600	59.4600	59.4600	59.4600	+10.111%	18	84	-9.553%
2025-08-19	54.0000	54.0000	54.0000	54.0000	+1.275%	5	73	-0.407%
2025-08-15	54.2200	54.2200	53.3200	53.3200	-1.259%	37	68	+0.863%
2025-08-11	54.0000	54.0000	54.0000	54.0000	+0.652%	5	55	-0.407%
2025-08-08	54.0000	54.0000	53.6500	53.6500	-8.634%	4	55	+0.242%
2025-08-06	58.7200	58.7200	58.7200	58.7200	+0.807%	1	54	-8.413%
2025-08-05	56.6500	58.2500	56.6500	58.2500	-2.917%	2	54	-7.674%
2025-08-01	60.0000	60.0000	60.0000	60.0000	+0.925%	5	52	-10.367%
2025-07-29	58.5700	59.4500	58.5700	59.4500	+1.278%	12	47	-9.537%
2025-07-25	58.7400	58.7500	58.7000	58.7000	-5.323%	5	47	-8.382%
2025-07-22	62.0000	62.0000	62.0000	62.0000	+5.085%	10	45	-13.258%
2025-07-21	57.2300	59.0000	57.2300	59.0000	+1.724%	14	35	-8.847%
2025-07-18	58.1000	58.1000	58.0000	58.0000	-2.357%	2	27	-7.276%
2025-07-17	59.5000	59.6500	59.3300	59.4000	-4.960%	31	26	-9.461%
2025-07-15	62.5000	62.5000	62.5000	62.5000	-0.478%	1	4	-13.952%
2025-07-11	63.9200	63.9200	62.8000	62.8000	0.000%	3	3	-14.363%