Dark

HOOD20270115P27
HOOD Jan 15 2027 27.00 Put (HOOD270115P00027000)
option OPRA

EOD

Aug 12, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,133	0.000%
2026-08-11	0.1200	0.1200	0.1000	0.1000	-50.000%	4	1,134	0.000%
2026-08-10	0.2000	0.2000	0.2000	0.2000	+53.846%	1	1,134	-50.000%
2026-08-07	0.2300	0.2300	0.1300	0.1300	-50.000%	124	1,133	-23.077%
2026-07-31	0.1800	0.2700	0.1800	0.2600	-25.714%	20	1,142	-61.538%
2026-07-21	0.4600	0.4600	0.3500	0.3500	+9.375%	2	1,141	-71.429%
2026-07-01	0.3300	0.3400	0.3200	0.3200	+6.667%	11	1,140	-68.750%
2026-06-23	0.2800	0.3000	0.2800	0.3000	-6.250%	2	1,140	-66.667%
2026-06-18	0.3500	0.3500	0.3200	0.3200	-30.435%	14	1,136	-68.750%
2026-06-16	0.4600	0.4600	0.4600	0.4600	+4.545%	2	1,136	-78.261%
2026-06-11	0.4400	0.4400	0.4400	0.4400	-30.159%	14	1,134	-77.273%
2026-06-05	0.6300	0.6300	0.6300	0.6300	+36.957%	4	1,120	-84.127%
2026-05-29	0.4600	0.4600	0.4600	0.4600	0.000%	298	1,120	-78.261%
2026-05-28	0.4600	0.4600	0.4600	0.4600	-24.590%	2	1,153	-78.261%
2026-05-18	0.6100	0.6100	0.6100	0.6100	+3.390%	2	1,153	-83.607%
2026-05-15	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,153	-83.051%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-6.250%	4	1,155	-83.333%
2026-05-06	0.6400	0.6400	0.6400	0.6400	-7.246%	1	1,155	-84.375%
2026-04-29	0.7800	0.8100	0.6900	0.6900	+15.000%	3	1,154	-85.507%
2026-04-27	0.6000	0.6000	0.6000	0.6000	0.000%	11	1,153	-83.333%
2026-04-23	0.6000	0.6000	0.6000	0.6000	+9.091%	3	1,142	-83.333%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-43.299%	1	1,139	-81.818%
2026-04-15	0.9700	0.9700	0.9700	0.9700	-11.009%	1	1,139	-89.691%
2026-04-10	1.0900	1.0900	1.0900	1.0900	-10.656%	6	1,139	-90.826%
2026-04-01	1.2200	1.2200	1.2200	1.2200	-5.426%	1	1,133	-91.803%
2026-03-31	1.3900	1.3900	1.2900	1.2900	-17.834%	2	1,133	-92.248%
2026-03-30	1.5500	1.5700	1.5500	1.5700	+6.803%	12	1,134	-93.631%
2026-03-27	1.4700	1.5100	1.4500	1.4700	+28.947%	14	1,135	-93.197%
2026-03-25	1.1000	1.1400	1.1000	1.1400	-5.000%	21	1,139	-91.228%
2026-03-24	1.1600	1.2000	1.1600	1.2000	0.000%	11	1,118	-91.667%
2026-03-20	1.2000	1.2000	1.2000	1.2000	+14.286%	1	1,117	-91.667%
2026-03-04	1.0500	1.0500	1.0500	1.0500	-11.017%	4	1,117	-90.476%
2026-03-02	1.1500	1.1800	1.1500	1.1800	0.000%	2	1,113	-91.525%
2026-02-26	1.1800	1.1800	1.1800	1.1800	-14.493%	1	1,112	-91.525%
2026-02-24	1.3800	1.3800	1.3800	1.3800	+6.977%	1	1,112	-92.754%
2026-02-23	1.2900	1.2900	1.2900	1.2900	+4.878%	1	1,112	-92.248%
2026-02-17	1.2300	1.2300	1.2300	1.2300	-0.806%	50	1,112	-91.870%
2026-02-11	1.1900	1.2900	1.1900	1.2400	+26.531%	10	1,062	-91.935%
2026-02-10	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,052	-89.796%
2026-02-09	0.9000	1.0000	0.9000	1.0000	-13.043%	2	1,052	-90.000%
2026-02-06	1.1500	1.1500	1.1500	1.1500	-25.806%	1	1,051	-91.304%
2026-02-05	1.1300	1.5500	1.1300	1.5500	+44.860%	78	1,050	-93.548%
2026-02-04	0.9800	1.0800	0.9800	1.0700	+94.545%	88	1,048	-90.654%
2026-01-30	0.5400	0.5500	0.5200	0.5500	-1.786%	3	973	-81.818%
2026-01-29	0.5600	0.5600	0.5600	0.5600	-3.448%	1	974	-82.143%
2026-01-06	0.5800	0.5800	0.5600	0.5800	0.000%	17	974	-82.759%
2026-01-05	0.5800	0.5800	0.5800	0.5800	-6.452%	5	989	-82.759%
2026-01-02	0.6200	0.6200	0.6200	0.6200	+3.333%	5	989	-83.871%
2025-12-09	0.6000	0.6000	0.6000	0.6000	-4.762%	25	989	-83.333%
2025-12-08	0.6600	0.6600	0.6300	0.6300	0.000%	10	964	-84.127%
2025-12-04	0.7000	0.7000	0.6300	0.6300	-47.500%	21	954	-84.127%
2025-11-21	1.2000	1.2000	1.2000	1.2000	0.000%	10	944	-91.667%
2025-11-20	1.1500	1.2000	1.1500	1.2000	+23.711%	6	944	-91.667%
2025-11-17	0.9000	0.9700	0.9000	0.9700	+7.778%	13	944	-89.691%
2025-11-14	1.0000	1.0000	0.9000	0.9000	+1.124%	41	947	-88.889%
2025-11-13	0.8500	0.8900	0.8500	0.8900	+5.952%	44	987	-88.764%
2025-11-07	0.8500	0.8600	0.8400	0.8400	+13.514%	3	1,020	-88.095%
2025-11-05	0.7700	0.7700	0.7400	0.7400	-7.500%	6	1,020	-86.486%
2025-11-04	0.8000	0.8000	0.8000	0.8000	+12.676%	1	1,024	-87.500%
2025-10-28	0.7100	0.7100	0.7100	0.7100	-5.333%	10	1,024	-85.915%
2025-10-27	0.7500	0.7500	0.7100	0.7500	-5.063%	14	1,024	-86.667%
2025-10-24	0.7900	0.7900	0.7900	0.7900	+1.282%	10	1,024	-87.342%
2025-10-20	0.7800	0.7800	0.7800	0.7800	-11.364%	3	1,024	-87.179%
2025-10-17	0.9200	0.9400	0.8800	0.8800	-4.348%	35	1,024	-88.636%
2025-10-14	0.9200	0.9200	0.9200	0.9200	+6.977%	1	1,024	-89.130%
2025-10-10	0.8600	0.8600	0.8600	0.8600	+22.857%	2	1,025	-88.372%
2025-10-08	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,027	-85.714%
2025-10-07	0.7200	0.7200	0.7200	0.7200	+7.463%	3	1,027	-86.111%
2025-10-03	0.7000	0.7000	0.6700	0.6700	-17.284%	3	1,027	-85.075%
2025-09-30	0.7700	0.8100	0.7000	0.8100	+24.615%	4	1,028	-87.654%
2025-09-29	0.6500	0.6500	0.6500	0.6500	-8.451%	6	1,029	-84.615%
2025-09-24	0.7100	0.7100	0.7100	0.7100	-2.740%	1	1,029	-85.915%
2025-09-23	0.7300	0.7300	0.7300	0.7300	+7.353%	2	1,029	-86.301%
2025-09-22	0.6000	0.6800	0.6000	0.6800	-4.225%	3	1,031	-85.294%
2025-09-19	0.7100	0.7100	0.7100	0.7100	-2.740%	2	1,031	-85.915%
2025-09-18	0.7300	0.7300	0.7300	0.7300	-10.976%	3	1,030	-86.301%
2025-09-12	0.8200	0.8200	0.8200	0.8200	+3.797%	1	1,030	-87.805%
2025-09-11	0.7900	0.7900	0.7900	0.7900	-1.250%	1	1,030	-87.342%
2025-09-10	0.8200	0.8200	0.8000	0.8000	-3.614%	3	1,030	-87.500%
2025-09-09	0.9200	0.9200	0.8200	0.8300	0.000%	29	1,033	-87.952%
2025-09-08	0.8600	0.8600	0.8300	0.8300	-24.545%	6	1,035	-87.952%
2025-09-05	1.1000	1.1000	1.1000	1.1000	+10.000%	5	1,035	-90.909%
2025-09-04	1.0000	1.0000	1.0000	1.0000	-14.530%	1	1,040	-90.000%
2025-09-02	1.1700	1.1700	1.1700	1.1700	+3.540%	1	1,041	-91.453%
2025-08-20	1.1300	1.1300	1.1300	1.1300	+1.802%	1	1,040	-91.150%
2025-08-14	1.1100	1.1100	1.1100	1.1100	+2.778%	1	1,039	-90.991%
2025-08-12	1.1000	1.1000	1.0800	1.0800	+2.857%	3	1,039	-90.741%
2025-08-11	0.9500	1.0500	0.9500	1.0500	+10.526%	2	1,042	-90.476%
2025-08-08	0.9400	0.9700	0.9300	0.9500	-2.062%	9	1,042	-89.474%
2025-08-07	0.9300	0.9700	0.9300	0.9700	-14.159%	3	1,049	-89.691%
2025-08-01	1.1300	1.1300	1.1300	1.1300	+5.607%	1	1,046	-91.150%
2025-07-31	1.0500	1.0700	1.0500	1.0700	+9.184%	2	1,045	-90.654%
2025-07-29	1.0300	1.0500	0.9800	0.9800	+8.889%	3	1,043	-89.796%
2025-07-28	1.2500	1.2500	0.9000	0.9000	-10.000%	6	1,041	-88.889%
2025-07-25	1.0500	1.0500	1.0000	1.0000	-16.667%	5	1,047	-90.000%
2025-07-23	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,046	-91.667%
2025-07-22	1.1500	1.2000	1.1500	1.2000	+6.195%	6	1,047	-91.667%
2025-07-18	1.1300	1.1300	1.1300	1.1300	-11.719%	2	1,046	-91.150%
2025-07-17	1.2700	1.2800	1.2700	1.2800	-1.538%	10	1,047	-92.188%
2025-07-16	1.3000	1.3000	1.3000	1.3000	-2.985%	2	1,052	-92.308%
2025-07-15	1.3400	1.3400	1.3400	1.3400	-8.844%	10	1,054	-92.537%
2025-07-08	1.4700	1.6200	1.4700	1.4700	-10.909%	10	1,064	-93.197%
2025-07-07	1.6000	1.6500	1.6000	1.6500	+4.430%	3	1,054	-93.939%
2025-07-02	1.6500	1.6500	1.5800	1.5800	-17.277%	5	1,052	-93.671%
2025-07-01	1.6800	1.9100	1.6800	1.9100	-3.535%	102	1,052	-94.764%
2025-06-30	2.0000	2.0000	1.9800	1.9800	-7.907%	2	1,054	-94.949%
2025-06-26	2.0800	2.1500	2.0800	2.1500	+7.500%	2	1,056	-95.349%
2025-06-25	2.0000	2.0000	2.0000	2.0000	-3.846%	1	1,057	-95.000%
2025-06-24	2.0800	2.0800	2.0800	2.0800	-9.565%	2	1,058	-95.192%
2025-06-23	2.3000	2.3000	2.2700	2.3000	+7.477%	3	1,060	-95.652%
2025-06-20	2.1400	2.1400	2.1400	2.1400	-4.889%	2	1,058	-95.327%
2025-06-18	2.3500	2.3500	2.2000	2.2500	-2.174%	3	1,055	-95.556%
2025-06-16	2.3100	2.3100	2.3000	2.3000	-6.883%	9	1,055	-95.652%
2025-06-12	2.3200	2.4900	2.3100	2.4700	+1.230%	14	1,056	-95.951%
2025-06-11	2.7100	2.7100	2.4000	2.4400	-3.175%	9	1,058	-95.902%
2025-06-09	2.5200	2.5200	2.5200	2.5200	+9.565%	1	1,063	-96.032%
2025-06-06	2.3000	2.3000	2.3000	2.3000	-6.883%	2	1,064	-95.652%
2025-06-05	2.6700	2.6700	2.4700	2.4700	-5.364%	2	1,064	-95.951%
2025-06-04	2.7200	2.7700	2.5700	2.6100	-3.333%	8	1,064	-96.169%
2025-06-03	2.7000	2.7000	2.7000	2.7000	-9.396%	3	1,064	-96.296%
2025-05-29	2.9100	2.9800	2.9100	2.9800	+1.017%	7	1,067	-96.644%
2025-05-20	2.9500	2.9500	2.9500	2.9500	0.000%	3	1,072	-96.610%
2025-05-19	2.9500	2.9500	2.9500	2.9500	-3.279%	2	1,075	-96.610%
2025-05-14	3.0000	3.1000	3.0000	3.0500	+0.329%	11	1,077	-96.721%
2025-05-13	3.1500	3.1500	2.9400	3.0400	-10.850%	5	1,081	-96.711%
2025-05-12	3.4100	3.4100	3.4100	3.4100	-10.263%	1	1,081	-97.067%
2025-05-09	3.7500	3.8100	3.7000	3.8000	-12.240%	42	1,080	-97.368%
2025-05-07	4.3400	4.5700	3.9200	4.3300	-3.778%	1,319	1,081	-97.691%
2025-05-06	4.5000	4.5000	4.5000	4.5000	+2.975%	1	2,195	-97.778%
2025-05-02	4.5000	4.5000	3.1500	4.3700	-3.104%	2,282	2,194	-97.712%
2025-05-01	4.3400	4.5200	4.3400	4.5100	-5.053%	201	2,824	-97.783%
2025-04-30	4.7500	4.7500	4.7500	4.7500	+5.791%	5	3,023	-97.895%
2025-04-29	4.4700	4.5000	4.4700	4.4900	-1.535%	12	3,023	-97.773%
2025-04-28	4.2900	4.6200	4.2900	4.5600	-2.979%	57	3,023	-97.807%
2025-04-24	4.9500	4.9500	4.7000	4.7000	-6.000%	6	2,994	-97.872%
2025-04-23	4.8700	5.0000	4.8700	5.0000	-8.592%	4	2,998	-98.000%
2025-04-21	5.5800	5.6000	5.4500	5.4700	-2.321%	600	2,996	-98.172%
2025-04-17	5.6000	5.6000	5.6000	5.6000	-7.438%	1	2,396	-98.214%
2025-04-11	5.5900	6.0500	5.5900	6.0500	-0.165%	2,000	2,396	-98.347%
2025-04-10	5.9000	6.3500	5.8000	6.0600	+9.189%	13	1,396	-98.350%
2025-04-09	5.8000	5.8000	5.5500	5.5500	-22.051%	4	1,400	-98.198%
2025-04-08	7.1200	7.1200	7.1200	7.1200	+0.993%	1	1,398	-98.596%
2025-04-07	10.3500	10.3500	7.0500	7.0500	+1.003%	5	1,398	-98.582%
2025-04-04	6.7100	8.0300	6.7100	6.9800	+17.905%	44	1,398	-98.567%
2025-04-03	6.0500	6.0500	5.9000	5.9200	+18.400%	18	1,407	-98.311%
2025-04-02	5.1500	5.1500	5.0000	5.0000	-6.542%	114	1,389	-98.000%
2025-04-01	5.1300	5.3500	5.1300	5.3500	+1.905%	1,016	1,277	-98.131%
2025-03-31	5.4500	5.4500	5.2500	5.2500	-1.869%	9	514	-98.095%
2025-03-28	5.2500	5.3500	5.2500	5.3500	+10.766%	30	507	-98.131%
2025-03-27	4.7500	4.8300	4.7500	4.8300	+13.647%	4	492	-97.930%
2025-03-25	4.2500	4.2500	4.2500	4.2500	-19.811%	4	489	-97.647%
2025-03-19	4.8500	5.3000	4.8500	5.3000	+0.569%	301	493	-98.113%
2025-03-18	5.6100	5.6100	5.2700	5.2700	-13.036%	3	194	-98.102%
2025-03-12	6.0600	6.0600	6.0600	6.0600	+10.182%	2	191	-98.350%
2025-03-07	5.5000	5.5000	5.5000	5.5000	+14.583%	2	189	-98.182%
2025-03-04	4.8000	4.8000	4.8000	4.8000	+54.839%	8	188	-97.917%
2025-02-20	3.1000	3.1000	3.1000	3.1000	+14.815%	6	180	-96.774%
2025-02-18	2.6000	2.7000	2.6000	2.7000	+1.887%	7	175	-96.296%
2025-02-13	2.6500	2.6500	2.6500	2.6500	-17.702%	1	168	-96.226%
2025-02-12	3.2200	3.2200	3.2200	3.2200	-2.424%	1	168	-96.894%
2025-02-11	3.3000	3.3000	3.3000	3.3000	-2.941%	1	167	-96.970%
2025-02-07	3.4000	3.4000	3.4000	3.4000	0.000%	2	166	-97.059%
2025-02-06	3.4000	3.4000	3.4000	3.4000	-3.409%	3	166	-97.059%
2025-02-05	3.5300	3.5300	3.5200	3.5200	-2.762%	2	166	-97.159%
2025-01-31	3.6100	3.6200	3.6100	3.6200	+3.429%	20	164	-97.238%
2025-01-30	3.5500	3.5500	3.5000	3.5000	-5.405%	3	172	-97.143%
2025-01-29	3.7000	3.7000	3.7000	3.7000	-3.896%	1	172	-97.297%
2025-01-28	3.8500	3.8500	3.8500	3.8500	-4.467%	2	171	-97.403%
2025-01-27	4.1500	4.1500	4.0300	4.0300	+13.521%	3	173	-97.519%
2025-01-24	3.5500	3.5500	3.5500	3.5500	-7.311%	2	170	-97.183%
2025-01-23	3.8300	3.8300	3.8300	3.8300	-22.938%	1	169	-97.389%
2025-01-15	4.9700	4.9700	4.9700	4.9700	-3.495%	4	170	-97.988%
2025-01-07	5.1500	5.1500	5.1500	5.1500	+6.186%	1	172	-98.058%
2025-01-06	4.8500	4.8500	4.8500	4.8500	-11.009%	2	169	-97.938%
2025-01-02	5.4500	5.4500	5.4500	5.4500	-1.268%	1	169	-98.165%
2024-12-31	5.5200	5.5200	5.5200	5.5200	-6.441%	4	164	-98.188%
2024-12-18	5.9000	5.9000	5.9000	5.9000	+15.686%	118	164	-98.305%
2024-12-17	5.1400	5.1500	5.0900	5.1000	-6.422%	10	46	-98.039%
2024-12-13	5.4500	5.4500	5.4500	5.4500	+1.869%	2	36	-98.165%
2024-12-06	5.3500	5.3500	5.3500	5.3500	+0.943%	10	37	-98.131%
2024-12-05	5.3000	5.3000	5.3000	5.3000	-4.332%	1	32	-98.113%
2024-12-04	5.5400	5.5400	5.5400	5.5400	-3.652%	4	31	-98.195%
2024-12-02	5.7500	5.7500	5.7500	5.7500	-3.361%	1	27	-98.261%
2024-11-26	5.9500	5.9500	5.9500	5.9500	-0.833%	4	26	-98.319%
2024-11-20	6.0000	6.0000	6.0000	6.0000	-4.762%	5	22	-98.333%
2024-11-13	6.1500	6.3000	6.1500	6.3000	-28.409%	4	17	-98.413%
2024-10-31	8.8000	8.8000	8.8000	8.8000	+16.556%	1	17	-98.864%
2024-10-30	7.4900	7.5500	7.4900	7.5500	+0.667%	21	18	-98.675%
2024-10-28	7.2000	7.6000	7.2000	7.5000	-2.471%	3	25	-98.667%
2024-10-22	7.6900	7.6900	7.6900	7.6900	-5.062%	1	22	-98.700%
2024-10-17	8.1000	8.1000	8.1000	8.1000	-0.613%	1	23	-98.765%
2024-10-15	8.1500	8.1500	8.1500	8.1500	+1.621%	2	22	-98.773%
2024-10-14	8.0200	8.0200	8.0200	8.0200	0.000%	20	20	-98.753%