Dark

HOOD20270115P18
HOOD Jan 15 2027 18.00 Put (HOOD270115P00018000)
option OPRA

EOD

Aug 20, 2026

0.0300-62.500%(-0.0500)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1300	0.1300	0.0200	0.0300	-62.500%	27	285	0.000%
2026-08-18	0.1300	0.1300	0.0800	0.0800	+14.286%	2	287	-62.500%
2026-08-17	0.0200	0.1300	0.0200	0.0700	-22.222%	70	287	-57.143%
2026-08-14	0.1300	0.1300	0.0900	0.0900	+125.000%	6	232	-66.667%
2026-08-13	0.1300	0.1300	0.0400	0.0400	-69.231%	6	230	-25.000%
2026-08-12	0.1300	0.1300	0.1300	0.1300	+85.714%	1	231	-76.923%
2026-08-11	0.1300	0.1300	0.0700	0.0700	+40.000%	2	231	-57.143%
2026-08-07	0.1300	0.1300	0.0500	0.0500	-37.500%	4	230	-40.000%
2026-08-06	0.0500	0.1200	0.0500	0.0800	+60.000%	102	231	-62.500%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-66.667%	20	260	-40.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	1	260	-80.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+15.385%	1	261	-80.000%
2026-07-08	0.1300	0.1300	0.1300	0.1300	+30.000%	2	260	-76.923%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-16.667%	1	262	-70.000%
2026-07-02	0.1700	0.1700	0.1200	0.1200	0.000%	2	262	-75.000%
2026-06-30	0.1200	0.1200	0.1200	0.1200	+9.091%	1	262	-75.000%
2026-06-29	0.1100	0.1100	0.1100	0.1100	-31.250%	1	263	-72.727%
2026-06-18	0.2600	0.2600	0.1600	0.1600	-11.111%	4	262	-81.250%
2026-06-08	0.1800	0.1800	0.1800	0.1800	-5.263%	1	262	-83.333%
2026-06-05	0.1700	0.1900	0.1700	0.1900	+11.765%	3	261	-84.211%
2026-06-02	0.1700	0.1700	0.1700	0.1700	+13.333%	1	259	-82.353%
2026-06-01	0.1900	0.1900	0.1500	0.1500	-37.500%	3	260	-80.000%
2026-05-28	0.2400	0.2400	0.2400	0.2400	-7.692%	2	262	-87.500%
2026-05-20	0.2600	0.2600	0.2600	0.2600	+36.842%	1	260	-88.462%
2026-05-15	0.1900	0.1900	0.1900	0.1900	-13.636%	1	259	-84.211%
2026-05-08	0.2200	0.2200	0.2200	0.2200	+10.000%	1	259	-86.364%
2026-05-07	0.2000	0.2000	0.2000	0.2000	0.000%	1	259	-85.000%
2026-05-01	0.1400	0.2000	0.1400	0.2000	-13.043%	4	259	-85.000%
2026-04-28	0.2300	0.2300	0.2300	0.2300	-36.111%	1	259	-86.957%
2026-04-15	0.3500	0.3600	0.3500	0.3600	+44.000%	3	260	-91.667%
2026-04-14	0.2700	0.2700	0.2500	0.2500	-50.000%	4	259	-88.000%
2026-03-31	0.5000	0.5000	0.5000	0.5000	+28.205%	2	259	-94.000%
2026-03-24	0.3900	0.3900	0.3900	0.3900	-4.878%	1	259	-92.308%
2026-03-20	0.4100	0.4100	0.4100	0.4100	+2.500%	3	258	-92.683%
2026-03-16	0.4200	0.4200	0.4000	0.4000	-2.439%	3	258	-92.500%
2026-03-11	0.4100	0.4100	0.4100	0.4100	-18.000%	5	258	-92.683%
2026-03-10	0.5000	0.5000	0.5000	0.5000	-3.846%	1	256	-94.000%
2026-03-09	0.5200	0.5200	0.5200	0.5200	+26.829%	2	256	-94.231%
2026-03-05	0.4000	0.4100	0.4000	0.4100	+2.500%	2	256	-92.683%
2026-02-18	0.4000	0.4000	0.4000	0.4000	-4.762%	2	257	-92.500%
2026-02-11	0.4100	0.4200	0.3600	0.4200	+27.273%	7	257	-92.857%
2026-02-09	0.3700	0.3700	0.3300	0.3300	-40.000%	7	258	-90.909%
2026-02-05	0.3800	0.5500	0.3800	0.5500	+48.649%	2	253	-94.545%
2026-02-04	0.2800	0.3700	0.2800	0.3700	+48.000%	12	251	-91.892%
2026-02-03	0.2500	0.2500	0.2500	0.2500	0.000%	1	248	-88.000%
2026-02-02	0.2500	0.2500	0.2500	0.2500	+31.579%	1	248	-88.000%
2026-01-30	0.1900	0.1900	0.1900	0.1900	-9.524%	1	248	-84.211%
2026-01-21	0.2100	0.2100	0.2100	0.2100	-25.000%	1	248	-85.714%
2026-01-15	0.2800	0.2800	0.2800	0.2800	+86.667%	1	249	-89.286%
2026-01-12	0.3000	0.3000	0.1500	0.1500	-25.000%	5	249	-80.000%
2026-01-07	0.2000	0.2000	0.2000	0.2000	-16.667%	1	249	-85.000%
2026-01-06	0.2800	0.2800	0.2200	0.2400	-4.000%	4	250	-87.500%
2026-01-02	0.2500	0.2500	0.2500	0.2500	+47.059%	1	250	-88.000%
2025-12-26	0.1700	0.1700	0.1700	0.1700	-43.333%	1	249	-82.353%
2025-12-23	0.2800	0.3000	0.2800	0.3000	+7.143%	3	249	-90.000%
2025-12-19	0.2800	0.2800	0.2800	0.2800	+16.667%	1	248	-89.286%
2025-11-26	0.2400	0.2400	0.2400	0.2400	-38.462%	1	247	-87.500%
2025-11-25	0.3900	0.3900	0.3900	0.3900	+14.706%	3	247	-92.308%
2025-11-06	0.3400	0.3400	0.3400	0.3400	+13.333%	1	250	-91.176%
2025-11-05	0.3000	0.3000	0.3000	0.3000	-9.091%	1	251	-90.000%
2025-10-10	0.3300	0.3300	0.3300	0.3300	+17.857%	6	250	-90.909%
2025-10-03	0.2800	0.2800	0.2800	0.2800	-6.667%	2	256	-89.286%
2025-10-02	0.2900	0.3000	0.2900	0.3000	+25.000%	2	256	-90.000%
2025-09-29	0.2700	0.2700	0.2400	0.2400	-22.581%	3	255	-87.500%
2025-09-23	0.3100	0.3100	0.3100	0.3100	+10.714%	2	254	-90.323%
2025-09-18	0.2800	0.2800	0.2800	0.2800	-6.667%	2	254	-89.286%
2025-09-17	0.3000	0.3000	0.3000	0.3000	-18.919%	9	256	-90.000%
2025-09-10	0.3400	0.3700	0.3400	0.3700	+5.714%	2	256	-91.892%
2025-09-08	0.3500	0.3500	0.3500	0.3500	-12.500%	4	257	-91.429%
2025-08-22	0.4000	0.4000	0.4000	0.4000	-13.043%	1	261	-92.500%
2025-08-19	0.4500	0.4600	0.4500	0.4600	0.000%	2	261	-93.478%
2025-08-14	0.4600	0.4600	0.4600	0.4600	+9.524%	1	261	-93.478%
2025-08-12	0.4300	0.4300	0.4200	0.4200	+10.526%	2	262	-92.857%
2025-07-28	0.3800	0.3800	0.3800	0.3800	+5.556%	40	263	-92.105%
2025-07-25	0.3600	0.3600	0.3600	0.3600	-10.000%	11	263	-91.667%
2025-07-18	0.4200	0.4800	0.3800	0.4000	-11.111%	24	252	-92.500%
2025-07-09	0.4500	0.4500	0.4500	0.4500	-29.688%	2	249	-93.333%
2025-07-08	0.6400	0.6400	0.6400	0.6400	-1.538%	1	251	-95.313%
2025-07-07	0.7000	0.7000	0.6500	0.6500	0.000%	140	250	-95.385%
2025-07-02	0.7400	0.7400	0.6500	0.6500	-22.619%	8	252	-95.385%
2025-07-01	0.8400	0.8400	0.8400	0.8400	+10.526%	2	257	-96.429%
2025-06-30	0.8000	0.8000	0.7600	0.7600	-18.280%	10	259	-96.053%
2025-06-12	0.9200	1.1000	0.9000	0.9300	-7.000%	18	265	-96.774%
2025-06-11	1.0000	1.0000	1.0000	1.0000	-5.660%	2	283	-97.000%
2025-06-09	0.9500	1.0800	0.9500	1.0600	-2.752%	4	283	-97.170%
2025-06-04	1.0000	1.0900	1.0000	1.0900	-18.657%	2	282	-97.248%
2025-05-19	1.3400	1.3400	1.3400	1.3400	+4.688%	3	281	-97.761%
2025-05-14	1.2800	1.2800	1.2800	1.2800	-1.538%	1	284	-97.656%
2025-05-13	1.4000	1.4000	1.3000	1.3000	-13.333%	11	285	-97.692%
2025-05-12	1.5000	1.5000	1.4600	1.5000	-11.765%	8	280	-98.000%
2025-05-08	1.7000	1.7000	1.7000	1.7000	-9.091%	4	280	-98.235%
2025-05-07	1.7900	1.8700	1.7900	1.8700	-4.592%	2	280	-98.396%
2025-05-06	2.0000	2.0000	1.9600	1.9600	+2.083%	42	280	-98.469%
2025-05-05	1.9200	1.9200	1.9200	1.9200	-7.692%	40	240	-98.438%
2025-04-30	1.9700	2.0800	1.9700	2.0800	+8.333%	2	200	-98.558%
2025-04-28	1.9200	1.9200	1.9200	1.9200	-9.859%	8	200	-98.438%
2025-04-23	2.1300	2.1300	2.1300	2.1300	-18.702%	1	208	-98.592%
2025-04-21	2.6200	2.6200	2.6200	2.6200	+2.745%	2	207	-98.855%
2025-04-16	2.5300	2.5500	2.5000	2.5500	+2.000%	5	205	-98.824%
2025-04-14	2.5000	2.5000	2.5000	2.5000	-10.072%	2	203	-98.800%
2025-04-11	2.7800	2.7800	2.7800	2.7800	-0.714%	4	201	-98.921%
2025-04-10	2.7100	2.8000	2.7000	2.8000	-30.864%	12	199	-98.929%
2025-04-07	4.0100	4.0800	4.0100	4.0500	+59.449%	99	187	-99.259%
2025-04-03	2.6000	2.6000	2.5400	2.5400	+23.301%	2	126	-98.819%
2025-04-02	2.1100	2.1600	2.0600	2.0600	-1.905%	3	126	-98.544%
2025-04-01	2.1600	2.2000	2.1000	2.1000	-4.110%	3	125	-98.571%
2025-03-31	2.3000	2.3000	2.1900	2.1900	-2.667%	5	122	-98.630%
2025-03-28	2.0300	2.2600	2.0300	2.2500	+17.801%	6	119	-98.667%
2025-03-27	1.8900	1.9100	1.8900	1.9100	-3.046%	2	118	-98.429%
2025-03-26	1.7900	2.0000	1.7700	1.9700	+11.932%	15	118	-98.477%
2025-03-25	1.8100	1.8100	1.7300	1.7600	-2.222%	3	115	-98.295%
2025-03-24	1.7400	1.8000	1.7400	1.8000	-8.629%	11	116	-98.333%
2025-03-21	1.9700	1.9700	1.9700	1.9700	-6.190%	2	120	-98.477%
2025-03-20	2.0300	2.1000	2.0300	2.1000	-1.869%	13	121	-98.571%
2025-03-19	2.1500	2.1500	2.1400	2.1400	-3.604%	5	118	-98.598%
2025-03-18	2.4000	2.4000	2.2200	2.2200	+3.738%	11	119	-98.649%
2025-03-17	2.0800	2.1800	2.0500	2.1400	-10.833%	25	112	-98.598%
2025-03-14	2.4100	2.4100	2.4000	2.4000	-11.111%	4	108	-98.750%
2025-03-13	2.6300	2.7000	2.6300	2.7000	+14.407%	3	105	-98.889%
2025-03-12	2.5000	2.5000	2.3600	2.3600	-10.943%	7	105	-98.729%
2025-03-11	2.7500	2.7500	2.6500	2.6500	-4.676%	11	101	-98.868%
2025-03-10	2.3000	2.7800	2.3000	2.7800	+30.516%	5	110	-98.921%
2025-03-07	2.1500	2.1500	2.0100	2.1300	+6.500%	6	107	-98.592%
2025-03-06	2.0000	2.0000	2.0000	2.0000	+7.527%	1	103	-98.500%
2025-03-05	1.8600	1.8600	1.8600	1.8600	+3.333%	1	103	-98.387%
2025-03-04	1.8000	1.8000	1.8000	1.8000	+20.000%	3	102	-98.333%
2025-02-27	1.0600	1.5000	1.0600	1.5000	+2.041%	5	99	-98.000%
2025-02-26	1.4200	1.4700	1.4200	1.4700	-12.500%	2	94	-97.959%
2025-02-25	1.6800	1.6800	1.6800	1.6800	+40.000%	1	93	-98.214%
2025-02-20	1.0500	1.2000	1.0500	1.2000	+18.812%	4	93	-97.500%
2025-02-19	1.0200	1.0300	1.0000	1.0100	+20.238%	5	89	-97.030%
2025-02-14	0.8400	0.8400	0.8400	0.8400	-16.000%	2	84	-96.429%
2025-02-13	1.1700	1.2600	1.0000	1.0000	-21.260%	17	90	-97.000%
2025-02-07	1.2600	1.2700	1.2600	1.2700	-18.590%	10	90	-97.638%
2025-01-29	1.5500	1.5600	1.5500	1.5600	+9.091%	2	85	-98.077%
2025-01-23	1.4000	1.4300	1.4000	1.4300	-3.378%	2	83	-97.902%
2025-01-21	1.5600	1.5600	1.4800	1.4800	-5.732%	2	76	-97.973%
2025-01-17	1.6300	1.6800	1.5700	1.5700	-24.155%	20	76	-98.089%
2025-01-08	2.0700	2.0700	2.0700	2.0700	-1.429%	2	76	-98.551%
2025-01-07	2.1000	2.1000	2.1000	2.1000	+4.478%	1	76	-98.571%
2025-01-06	2.0100	2.0100	2.0100	2.0100	-14.103%	2	75	-98.507%
2024-12-30	2.3400	2.3400	2.3400	2.3400	-5.263%	1	75	-98.718%
2024-12-19	2.4700	2.4700	2.4700	2.4700	+26.020%	3	76	-98.785%
2024-12-16	1.9600	1.9600	1.9600	1.9600	-14.783%	2	75	-98.469%
2024-12-11	2.3000	2.3000	2.3000	2.3000	+4.545%	1	75	-98.696%
2024-12-09	2.0000	2.2000	2.0000	2.2000	+10.000%	2	74	-98.636%
2024-12-05	2.0000	2.0000	2.0000	2.0000	-20.635%	3	72	-98.500%
2024-11-19	2.5200	2.5200	2.5200	2.5200	-8.364%	1	69	-98.810%
2024-11-15	2.6100	2.7500	2.6100	2.7500	+13.169%	8	68	-98.909%
2024-11-12	2.4300	2.4300	2.4300	2.4300	-1.619%	2	68	-98.765%
2024-11-11	2.4400	2.4700	2.4400	2.4700	-6.084%	51	66	-98.785%
2024-11-08	2.6300	2.6300	2.6300	2.6300	-32.041%	2	68	-98.859%
2024-11-01	3.8000	3.8700	3.8000	3.8700	-0.769%	8	67	-99.225%
2024-10-31	3.3500	3.9000	3.3500	3.9000	+21.118%	4	65	-99.231%
2024-10-30	3.2200	3.2200	3.2200	3.2200	+1.899%	1	61	-99.068%
2024-10-29	3.2000	3.2500	3.1600	3.1600	-2.769%	5	60	-99.051%
2024-10-28	3.2500	3.2500	3.2500	3.2500	-2.108%	1	57	-99.077%
2024-10-25	3.3000	3.3200	3.3000	3.3200	-0.896%	104	58	-99.096%
2024-10-22	3.3500	3.3500	3.3500	3.3500	-2.047%	1	10	-99.104%
2024-10-21	3.4200	3.4200	3.4200	3.4200	0.000%	1	11	-99.123%
2024-10-18	3.3600	3.4200	3.3500	3.4200	-2.006%	6	10	-99.123%
2024-10-17	3.4500	3.4900	3.4500	3.4900	-4.121%	5	7	-99.140%
2024-10-08	3.6400	3.6400	3.6400	3.6400	-11.220%	1	7	-99.176%
2024-10-07	4.1000	4.1000	4.1000	4.1000	+0.737%	1	6	-99.268%
2024-10-04	4.0700	4.0700	4.0700	4.0700	-0.489%	2	6	-99.263%
2024-09-20	4.0900	4.0900	4.0900	4.0900	-7.045%	2	5	-99.267%
2024-09-17	4.3100	4.4000	4.3100	4.4000	0.000%	4	4	-99.318%