Dark

HOOD20270115P22
HOOD Jan 15 2027 22.00 Put (HOOD270115P00022000)
option OPRA

EOD

Aug 20, 2026

0.1000+66.667%(+0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.1000	0.1000	+66.667%	7	3,541	0.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	0.000%	1	3,538	+66.667%
2026-08-14	0.0400	0.1300	0.0400	0.0600	-33.333%	4	3,539	+66.667%
2026-08-13	0.1400	0.1400	0.0900	0.0900	+80.000%	2	3,542	+11.111%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-28.571%	1	3,542	+100.000%
2026-08-07	0.1400	0.1400	0.0700	0.0700	-41.667%	56	3,542	+42.857%
2026-07-30	0.1800	0.1800	0.1200	0.1200	-20.000%	2	3,546	-16.667%
2026-07-21	0.1900	0.1900	0.1500	0.1500	0.000%	12	3,547	-33.333%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-11.765%	1	3,552	-33.333%
2026-07-16	0.2700	0.2700	0.1700	0.1700	+6.250%	2	3,553	-41.176%
2026-07-10	0.2500	0.2500	0.1600	0.1600	+6.667%	2	3,553	-37.500%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-25.000%	30	3,553	-33.333%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-9.091%	7	3,553	-50.000%
2026-06-26	0.2300	0.2300	0.2200	0.2200	+10.000%	4	3,560	-54.545%
2026-06-23	0.2000	0.2000	0.2000	0.2000	0.000%	13	3,564	-50.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-42.857%	3	3,579	-50.000%
2026-06-16	0.3500	0.3500	0.3500	0.3500	+34.615%	30	3,579	-71.429%
2026-06-10	0.2600	0.2600	0.2600	0.2600	-3.704%	2	3,552	-61.538%
2026-06-01	0.2700	0.2700	0.2700	0.2700	-20.588%	1	3,550	-62.963%
2026-05-29	0.2500	0.3400	0.2500	0.3400	+9.677%	3	3,550	-70.588%
2026-05-11	0.3100	0.3100	0.3100	0.3100	+6.897%	5	3,553	-67.742%
2026-05-06	0.2900	0.2900	0.2900	0.2900	-14.706%	1	3,555	-65.517%
2026-05-05	0.3400	0.3400	0.3400	0.3400	0.000%	1	3,554	-70.588%
2026-04-22	0.3000	0.3700	0.3000	0.3400	-19.048%	15	3,554	-70.588%
2026-04-15	0.4900	0.4900	0.4200	0.4200	-39.130%	2	3,554	-76.190%
2026-04-13	0.6900	0.6900	0.6900	0.6900	-16.867%	1	3,555	-85.507%
2026-03-27	0.9000	0.9000	0.8300	0.8300	+33.871%	2	3,556	-87.952%
2026-03-23	0.6200	0.6200	0.6200	0.6200	-17.333%	39	3,555	-83.871%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-5.063%	10	3,516	-86.667%
2026-03-05	0.6100	0.7900	0.6100	0.7900	0.000%	11	3,526	-87.342%
2026-02-23	0.8100	0.8100	0.7600	0.7900	+5.333%	2,531	3,526	-87.342%
2026-02-12	0.7500	0.7500	0.7500	0.7500	+44.231%	1	5,855	-86.667%
2026-02-11	0.7000	0.7000	0.5200	0.5200	-40.230%	4	5,855	-80.769%
2026-02-05	0.8300	0.8700	0.8300	0.8700	+89.130%	3	5,857	-88.506%
2026-02-03	0.4600	0.4600	0.4600	0.4600	+64.286%	1	5,854	-78.261%
2026-01-28	0.2800	0.2800	0.2800	0.2800	-9.677%	1	5,853	-64.286%
2026-01-27	0.3100	0.3100	0.3100	0.3100	-22.500%	1	5,852	-67.742%
2025-12-18	0.4000	0.4000	0.4000	0.4000	-11.111%	4	5,852	-75.000%
2025-12-16	0.4500	0.4500	0.4500	0.4500	-10.000%	1	5,848	-77.778%
2025-12-15	0.5000	0.5000	0.5000	0.5000	+2.041%	5	5,847	-80.000%
2025-12-04	0.4900	0.4900	0.4900	0.4900	+16.667%	1	5,842	-79.592%
2025-11-26	0.4200	0.4200	0.4200	0.4200	-45.455%	1	5,841	-76.190%
2025-11-20	0.7700	0.7700	0.7700	0.7700	+48.077%	2	5,841	-87.013%
2025-11-13	0.5200	0.5200	0.5200	0.5200	+4.000%	1	5,841	-80.769%
2025-11-05	0.5000	0.5000	0.5000	0.5000	+6.383%	6	5,840	-80.000%
2025-10-30	0.3700	0.4700	0.3700	0.4700	+6.818%	4	5,846	-78.723%
2025-10-28	0.4400	0.4400	0.4400	0.4400	-12.000%	1	5,846	-77.273%
2025-10-17	0.5200	0.5600	0.5000	0.5000	-1.961%	14	5,846	-80.000%
2025-10-16	0.5100	0.5100	0.5100	0.5100	-8.929%	4	5,846	-80.392%
2025-10-14	0.5500	0.5600	0.5500	0.5600	+7.692%	3	5,850	-82.143%
2025-10-13	0.5200	0.5200	0.5200	0.5200	-3.704%	5	5,850	-80.769%
2025-10-10	0.5200	0.5400	0.5200	0.5400	+25.581%	2	5,846	-81.481%
2025-10-08	0.4300	0.4300	0.4300	0.4300	+7.500%	2	5,846	-76.744%
2025-09-29	0.4200	0.4200	0.4000	0.4000	+14.286%	4	5,846	-75.000%
2025-09-25	0.3500	0.3500	0.3500	0.3500	-18.605%	2	5,846	-71.429%
2025-09-22	0.4300	0.4300	0.4300	0.4300	-2.273%	2	5,848	-76.744%
2025-09-19	0.4400	0.4400	0.4400	0.4400	0.000%	2	5,848	-77.273%
2025-09-18	0.4400	0.4400	0.4400	0.4400	-22.807%	2	5,848	-77.273%
2025-09-11	0.5700	0.5700	0.5700	0.5700	+14.000%	1	5,848	-82.456%
2025-09-10	0.5000	0.5000	0.5000	0.5000	-5.660%	4	5,848	-80.000%
2025-09-09	0.4700	0.5300	0.4700	0.5300	+6.000%	2	5,848	-81.132%
2025-09-08	0.5300	0.5300	0.5000	0.5000	-16.667%	26	5,848	-80.000%
2025-09-03	0.6000	0.6000	0.6000	0.6000	-10.448%	4	5,867	-83.333%
2025-09-02	0.7000	0.7000	0.6700	0.6700	+1.515%	21	5,867	-85.075%
2025-08-29	0.6600	0.6600	0.6600	0.6600	+10.000%	2	5,890	-84.848%
2025-08-22	0.6000	0.6000	0.6000	0.6000	-13.043%	4	5,890	-83.333%
2025-08-18	0.6900	0.6900	0.6900	0.6900	-4.167%	1	5,890	-85.507%
2025-08-14	0.7200	0.7200	0.7200	0.7200	+33.333%	2	5,890	-86.111%
2025-08-08	0.4700	0.5800	0.4700	0.5400	-10.000%	2,002	5,892	-81.481%
2025-07-30	0.6000	0.6000	0.6000	0.6000	+5.263%	3	3,892	-83.333%
2025-07-25	0.6300	0.6300	0.5700	0.5700	-13.636%	2	3,895	-82.456%
2025-07-24	0.6600	0.6600	0.6600	0.6600	-12.000%	1	3,895	-84.848%
2025-07-22	0.7500	0.7500	0.7500	0.7500	+10.294%	1	3,896	-86.667%
2025-07-18	0.7300	0.7300	0.6800	0.6800	+15.254%	3	3,895	-85.294%
2025-07-17	0.6700	0.6700	0.5900	0.5900	-23.377%	2	3,895	-83.051%
2025-07-16	0.7700	0.7700	0.7700	0.7700	+18.462%	1	3,896	-87.013%
2025-07-15	0.8700	0.8700	0.6500	0.6500	-27.778%	21	3,895	-84.615%
2025-07-10	0.9100	0.9100	0.9000	0.9000	-1.099%	7	3,896	-88.889%
2025-07-09	0.8300	0.9100	0.8300	0.9100	-9.000%	9	3,903	-89.011%
2025-07-07	1.0000	1.0000	1.0000	1.0000	+14.943%	2	3,896	-90.000%
2025-07-03	1.1200	1.1200	0.8700	0.8700	-15.534%	20	3,894	-88.506%
2025-07-01	1.1000	1.1200	1.0300	1.0300	-6.364%	504	3,899	-90.291%
2025-06-30	1.1500	1.1700	1.1000	1.1000	-12.000%	1,004	3,399	-90.909%
2025-06-26	1.2500	1.2500	1.2500	1.2500	-16.667%	20	2,401	-92.000%
2025-06-25	1.2900	1.5000	1.2900	1.5000	+15.385%	14	2,421	-93.333%
2025-06-24	1.3200	1.3200	1.3000	1.3000	-32.990%	2	2,419	-92.308%
2025-06-18	1.4500	1.9400	1.4500	1.9400	+29.333%	55	2,427	-94.845%
2025-06-16	1.5000	1.5000	1.5000	1.5000	-3.226%	8	2,427	-93.333%
2025-06-12	1.5100	1.5500	1.5100	1.5500	-15.301%	2	2,435	-93.548%
2025-06-09	1.9500	1.9500	1.6800	1.8300	+10.909%	6	2,437	-94.536%
2025-06-06	1.7700	1.7700	1.6500	1.6500	+5.096%	12	2,441	-93.939%
2025-06-05	1.7500	1.7500	1.5700	1.5700	-3.681%	14	2,445	-93.631%
2025-06-03	1.7000	1.7000	1.6300	1.6300	-20.098%	5	2,458	-93.865%
2025-06-02	2.0400	2.0400	2.0400	2.0400	+14.607%	15	2,463	-95.098%
2025-05-30	1.7800	1.7800	1.7800	1.7800	-1.657%	2	2,478	-94.382%
2025-05-29	1.9800	1.9800	1.8100	1.8100	-4.737%	2	2,479	-94.475%
2025-05-21	1.9000	1.9000	1.9000	1.9000	-1.042%	5	2,479	-94.737%
2025-05-20	1.7800	1.9200	1.7800	1.9200	-0.518%	2	2,484	-94.792%
2025-05-19	1.9900	1.9900	1.8600	1.9300	0.000%	75	2,484	-94.819%
2025-05-16	1.9600	1.9600	1.9300	1.9300	-6.311%	152	2,533	-94.819%
2025-05-15	2.0400	2.1000	1.9700	2.0600	+3.518%	50	2,534	-95.146%
2025-05-14	1.9300	1.9900	1.9000	1.9900	+3.646%	14	2,531	-94.975%
2025-05-13	1.9800	1.9800	1.9200	1.9200	-16.522%	13	2,540	-94.792%
2025-05-12	2.3000	2.3000	2.3000	2.3000	-3.766%	1	2,545	-95.652%
2025-05-09	2.3900	2.3900	2.3900	2.3900	-3.629%	2	2,546	-95.816%
2025-05-08	2.4500	2.4800	2.4100	2.4800	-16.779%	3	2,547	-95.968%
2025-05-07	2.9800	2.9800	2.9800	2.9800	+0.337%	1	2,548	-96.644%
2025-05-06	3.3000	3.3000	2.9700	2.9700	-1.000%	7	2,549	-96.633%
2025-05-05	2.9500	3.0000	2.9500	3.0000	-1.639%	4	2,552	-96.667%
2025-05-01	2.8100	3.0500	2.8100	3.0500	+4.811%	2	2,548	-96.721%
2025-04-30	2.9100	2.9100	2.9100	2.9100	+0.692%	5	2,546	-96.564%
2025-04-28	2.8900	2.8900	2.8900	2.8900	-6.774%	1	2,541	-96.540%
2025-04-24	3.1500	3.1500	3.1000	3.1000	-8.824%	4	2,541	-96.774%
2025-04-22	3.2300	3.5500	3.2300	3.4000	-10.526%	10	2,543	-97.059%
2025-04-21	3.8000	3.8000	3.8000	3.8000	+4.110%	5	2,533	-97.368%
2025-04-17	3.6500	3.6500	3.6500	3.6500	-5.928%	1	2,527	-97.260%
2025-04-16	3.8800	3.8800	3.8800	3.8800	+10.857%	3	2,527	-97.423%
2025-04-15	3.5000	3.5000	3.5000	3.5000	-3.846%	1	2,527	-97.143%
2025-04-14	3.4800	3.6400	3.4800	3.6400	-10.123%	2	2,527	-97.253%
2025-04-11	4.0500	4.0500	4.0500	4.0500	-4.706%	10	2,528	-97.531%
2025-04-10	3.8000	4.2500	3.8000	4.2500	+13.333%	51	2,533	-97.647%
2025-04-09	4.0000	4.0000	3.7500	3.7500	-10.714%	21	2,482	-97.333%
2025-04-08	4.5000	4.5000	4.2000	4.2000	-16.000%	26	2,502	-97.619%
2025-04-07	6.5000	6.5000	4.8000	5.0000	+0.402%	68	2,477	-98.000%
2025-04-04	5.2700	5.2700	4.6500	4.9800	+53.231%	110	2,409	-97.992%
2025-04-02	3.2400	3.2500	3.2300	3.2500	-0.612%	20	2,356	-96.923%
2025-04-01	3.3000	3.3000	3.2700	3.2700	-4.386%	2	2,336	-96.942%
2025-03-31	3.4600	3.4600	3.4200	3.4200	-0.870%	3	2,335	-97.076%
2025-03-28	3.2500	3.5000	3.2500	3.4500	+13.115%	24	2,334	-97.101%
2025-03-27	3.0500	3.0500	2.9900	3.0500	+7.018%	22	2,333	-96.721%
2025-03-26	2.8500	2.8500	2.8500	2.8500	+4.396%	1	2,311	-96.491%
2025-03-25	2.8300	2.8300	2.6500	2.7300	-3.191%	6	2,310	-96.337%
2025-03-24	2.7600	2.8200	2.7500	2.8200	-12.963%	4	2,310	-96.454%
2025-03-19	3.2400	3.2400	3.2400	3.2400	-16.923%	1	2,308	-96.914%
2025-03-18	3.9000	3.9000	3.9000	3.9000	+20.000%	1	2,308	-97.436%
2025-03-17	3.5100	3.5100	3.2500	3.2500	-20.732%	8	2,309	-96.923%
2025-03-13	4.1000	4.1000	4.1000	4.1000	+7.895%	5	2,296	-97.561%
2025-03-12	3.8000	3.8000	3.8000	3.8000	-7.317%	1	2,296	-97.368%
2025-03-10	4.0000	4.1000	3.9500	4.1000	+24.242%	59	2,295	-97.561%
2025-03-07	3.2800	3.3000	3.2800	3.3000	+6.109%	4	2,274	-96.970%
2025-03-06	3.1100	3.1100	3.1100	3.1100	+3.667%	2	2,273	-96.785%
2025-03-05	3.0000	3.0000	3.0000	3.0000	+4.895%	1	2,273	-96.667%
2025-03-04	2.9500	3.1500	2.8600	2.8600	+7.519%	107	2,272	-96.503%
2025-03-03	2.1500	2.6700	2.1500	2.6600	+11.765%	60	2,334	-96.241%
2025-02-28	2.5500	2.5500	2.3800	2.3800	+1.277%	8	2,275	-95.798%
2025-02-27	2.3500	2.3500	2.3500	2.3500	+2.620%	1	2,275	-95.745%
2025-02-26	2.5000	2.5000	2.2900	2.2900	-12.261%	5	2,274	-95.633%
2025-02-25	2.5700	2.6100	2.5700	2.6100	+22.535%	2	2,271	-96.169%
2025-02-24	2.1800	2.2000	2.1300	2.1300	-2.294%	75	2,271	-95.305%
2025-02-21	1.9500	2.1800	1.9500	2.1800	+14.737%	14	2,196	-95.413%
2025-02-20	1.9000	1.9000	1.9000	1.9000	+12.426%	55	2,189	-94.737%
2025-02-19	1.7000	1.8000	1.5900	1.6900	+5.625%	22	2,189	-94.083%
2025-02-14	1.6000	1.6000	1.6000	1.6000	0.000%	2	2,190	-93.750%
2025-02-13	1.9500	1.9500	1.6000	1.6000	-20.000%	17	2,190	-93.750%
2025-02-12	2.0000	2.0000	2.0000	2.0000	-4.762%	5	2,203	-95.000%
2025-02-11	2.0500	2.1000	2.0500	2.1000	+2.941%	11	2,198	-95.238%
2025-02-07	2.0000	2.0900	2.0000	2.0400	-2.857%	8	2,187	-95.098%
2025-02-06	2.1000	2.1000	2.1000	2.1000	-3.670%	2	2,185	-95.238%
2025-01-31	2.1800	2.1800	2.1800	2.1800	-1.802%	4	2,187	-95.413%
2025-01-30	2.2200	2.2200	2.2200	2.2200	-13.619%	1	2,190	-95.495%
2025-01-28	2.5700	2.5700	2.5700	2.5700	0.000%	3	2,190	-96.109%
2025-01-27	2.5000	2.5700	2.5000	2.5700	+29.146%	5	2,193	-96.109%
2025-01-24	2.1100	2.1400	1.9900	1.9900	-16.034%	18	2,188	-94.975%
2025-01-22	2.3700	2.3700	2.3700	2.3700	+4.867%	1	2,179	-95.781%
2025-01-21	2.4500	2.4500	2.2600	2.2600	-17.818%	11	2,170	-95.575%
2025-01-17	2.7000	2.7500	2.5800	2.7500	0.000%	6	2,170	-96.364%
2025-01-16	2.7500	2.7500	2.7500	2.7500	-9.836%	1	2,170	-96.364%
2025-01-15	3.0500	3.0500	3.0500	3.0500	-12.857%	1	2,170	-96.721%
2025-01-10	3.5000	3.5000	3.5000	3.5000	+2.941%	20	2,170	-97.143%
2025-01-08	3.2500	3.4000	3.2500	3.4000	-1.734%	145	2,176	-97.059%
2024-12-31	3.4600	3.4600	3.4600	3.4600	-10.363%	20	2,156	-97.110%
2024-12-20	3.8600	3.8600	3.8600	3.8600	+18.769%	2	2,156	-97.409%
2024-12-17	3.2500	3.2500	3.2500	3.2500	0.000%	20	2,154	-96.923%
2024-12-16	3.2500	3.2500	3.2500	3.2500	-4.692%	1	2,174	-96.923%
2024-12-13	3.4100	3.4100	3.4100	3.4100	+0.294%	4	2,174	-97.067%
2024-12-05	3.2500	3.4000	3.2500	3.4000	-6.849%	520	2,172	-97.059%
2024-12-02	3.6500	3.6500	3.6500	3.6500	0.000%	3	1,692	-97.260%
2024-11-29	3.6000	3.6500	3.6000	3.6500	-2.667%	80	1,695	-97.260%
2024-11-27	3.7500	3.7500	3.7500	3.7500	-2.597%	1	1,656	-97.333%
2024-11-20	3.6500	3.8500	3.6500	3.8500	+5.191%	502	1,656	-97.403%
2024-11-19	3.8200	3.9000	3.6600	3.6600	+0.274%	33	1,156	-97.268%
2024-11-18	3.6500	3.6500	3.6500	3.6500	-13.095%	100	1,125	-97.260%
2024-11-15	4.2000	4.2000	4.2000	4.2000	+12.000%	4	1,025	-97.619%
2024-11-13	3.7500	3.7500	3.7500	3.7500	-6.250%	5	1,027	-97.333%
2024-11-12	4.0000	4.0000	4.0000	4.0000	+9.589%	1	1,023	-97.500%
2024-11-11	3.1000	3.7000	3.1000	3.6500	-12.048%	1,005	1,022	-97.260%
2024-11-08	4.1500	4.1500	4.1500	4.1500	-17.822%	2	17	-97.590%
2024-11-06	4.8500	5.0500	4.6600	5.0500	-14.407%	3	16	-98.020%
2024-11-01	5.9000	5.9000	5.9000	5.9000	+1.027%	20	15	-98.305%
2024-10-31	5.8400	5.8400	5.8400	5.8400	+17.980%	1	5	-98.288%
2024-10-28	4.9500	4.9500	4.9500	4.9500	-2.367%	1	4	-97.980%
2024-10-22	5.2000	5.2000	5.0700	5.0700	-8.977%	2	4	-98.028%
2024-10-08	5.7600	5.7600	5.5700	5.5700	-9.135%	2	4	-98.205%
2024-10-04	6.2600	6.2600	6.1300	6.1300	+0.492%	4	3	-98.369%
2024-09-27	6.1800	6.1800	6.1000	6.1000	-8.271%	4	3	-98.361%
2024-09-16	6.6500	6.6500	6.6500	6.6500	0.000%	1	1	-98.496%