Dark

HOOD20270115P32
HOOD Jan 15 2027 32.00 Put (HOOD270115P00032000)
option OPRA

EOD

Aug 14, 2026

0.2000-20.000%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2000	0.2000	0.2000	0.2000	-20.000%	10	2,520	0.000%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-28.571%	3	2,530	-20.000%
2026-08-06	0.3500	0.3500	0.3500	0.3500	-18.605%	1	2,530	-42.857%
2026-07-21	0.5100	0.5100	0.4300	0.4300	+16.216%	4	2,531	-53.488%
2026-07-15	0.3700	0.3700	0.3700	0.3700	-9.756%	1	2,531	-45.946%
2026-07-14	0.4600	0.4600	0.4000	0.4100	+2.500%	4	2,530	-51.220%
2026-07-10	0.3800	0.4000	0.3800	0.4000	-4.762%	2	2,532	-50.000%
2026-07-06	0.4700	0.5100	0.4200	0.4200	+2,000.000%	6	2,533	-52.381%
2026-06-23	0.0200	0.0200	0.0200	0.0200	-96.491%	1	2,533	+900.000%
2026-06-15	0.5700	0.5700	0.5700	0.5700	-19.718%	1	2,533	-64.912%
2026-06-11	0.7100	0.7100	0.7100	0.7100	-31.731%	18	2,533	-71.831%
2026-06-05	1.0400	1.0400	1.0400	1.0400	+62.500%	3	2,533	-80.769%
2026-06-01	1.2000	1.2000	0.6400	0.6400	-7.246%	2	2,530	-68.750%
2026-05-29	0.6100	0.6900	0.6100	0.6900	-23.333%	3	2,532	-71.014%
2026-05-21	0.8900	0.9000	0.8700	0.9000	-14.286%	3	2,533	-77.778%
2026-05-20	1.0500	1.0500	0.9500	1.0500	+5.000%	12	2,533	-80.952%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+12.360%	6	2,533	-80.000%
2026-05-12	0.9900	1.0300	0.8900	0.8900	-16.038%	10	2,528	-77.528%
2026-05-08	1.0600	1.0600	1.0600	1.0600	+0.952%	5	2,528	-81.132%
2026-05-07	1.0500	1.0500	1.0500	1.0500	+0.962%	3	2,528	-80.952%
2026-05-06	1.0400	1.0400	1.0400	1.0400	-4.587%	1	2,528	-80.769%
2026-05-05	1.0900	1.0900	1.0900	1.0900	+0.926%	1	2,527	-81.651%
2026-05-01	1.0800	1.0800	1.0800	1.0800	-14.961%	3	2,523	-81.481%
2026-04-29	1.2700	1.2700	1.2700	1.2700	+28.283%	1	2,523	-84.252%
2026-04-22	0.9900	0.9900	0.9900	0.9900	+4.211%	6	2,523	-79.798%
2026-04-21	0.8800	0.9500	0.8800	0.9500	+18.750%	5	2,525	-78.947%
2026-04-20	0.8000	0.8000	0.8000	0.8000	-36.000%	1	2,525	-75.000%
2026-04-14	1.4500	1.4500	1.2500	1.2500	-30.556%	5	2,525	-84.000%
2026-04-13	1.8000	1.8000	1.8000	1.8000	+6.509%	1	2,530	-88.889%
2026-04-08	1.6500	1.8500	1.6500	1.6900	-17.961%	5	2,531	-88.166%
2026-04-02	2.2600	2.2600	2.0600	2.0600	0.000%	7	2,541	-90.291%
2026-03-31	2.2300	2.2300	2.0600	2.0600	-8.850%	6	2,541	-90.291%
2026-03-30	2.2600	2.2600	2.2600	2.2600	+29.885%	2	2,539	-91.150%
2026-03-23	1.7400	1.7400	1.7400	1.7400	-17.143%	4	2,538	-88.506%
2026-03-13	2.1000	2.1000	2.1000	2.1000	+15.385%	2	2,542	-90.476%
2026-03-11	1.7600	1.8200	1.7600	1.8200	-10.345%	14	2,540	-89.011%
2026-03-05	2.0700	2.0700	1.7100	2.0300	+12.778%	5	2,540	-90.148%
2026-02-25	1.8700	1.8700	1.8000	1.8000	+2.857%	4	2,533	-88.889%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-9.326%	1	2,533	-88.571%
2026-02-23	1.9300	1.9300	1.9300	1.9300	+1.047%	1	2,533	-89.637%
2026-02-20	1.9300	1.9300	1.9100	1.9100	-6.829%	2	2,532	-89.529%
2026-02-19	2.0100	2.0500	2.0000	2.0500	-12.017%	8	2,533	-90.244%
2026-02-12	2.0000	2.3300	2.0000	2.3300	+18.878%	100	2,526	-91.416%
2026-02-11	1.8000	1.9600	1.8000	1.9600	+24.051%	10	2,456	-89.796%
2026-02-10	1.5800	1.5800	1.5800	1.5800	-2.469%	1	2,449	-87.342%
2026-02-09	1.6300	1.6300	1.6200	1.6200	-12.432%	10	2,449	-87.654%
2026-02-06	1.8500	1.8500	1.8500	1.8500	-24.490%	7	2,444	-89.189%
2026-02-05	2.1500	2.5000	2.1500	2.4500	+62.252%	14	2,444	-91.837%
2026-02-04	1.4400	1.5100	1.4400	1.5100	+16.154%	7	2,440	-86.755%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+4.000%	5	2,437	-84.615%
2026-02-02	1.2000	1.2500	1.2000	1.2500	+23.762%	65	2,432	-84.000%
2026-01-30	0.8400	1.0100	0.8400	1.0100	+14.773%	2	2,375	-80.198%
2026-01-28	0.8800	0.8800	0.8800	0.8800	+12.821%	1	2,374	-77.273%
2026-01-27	0.7800	0.7800	0.7800	0.7800	-4.878%	1	2,373	-74.359%
2026-01-21	0.8200	0.8200	0.8200	0.8200	-13.684%	1	2,372	-75.610%
2026-01-20	0.9500	0.9500	0.9500	0.9500	-20.833%	1	2,373	-78.947%
2025-12-15	1.2800	1.2800	1.0900	1.2000	-16.084%	6	2,373	-83.333%
2025-11-14	1.4300	1.4300	1.4300	1.4300	+5.147%	1	173	-86.014%
2025-10-17	1.3400	1.3600	1.3400	1.3600	+2.256%	10	173	-85.294%
2025-10-15	1.3300	1.3300	1.3300	1.3300	+6.400%	1	173	-84.962%
2025-10-14	1.2500	1.2500	1.2500	1.2500	+8.696%	1	173	-84.000%
2025-10-10	1.1500	1.1500	1.1500	1.1500	+10.577%	1	174	-82.609%
2025-10-06	1.0400	1.0400	1.0400	1.0400	-0.952%	10	175	-80.769%
2025-09-30	1.0500	1.0500	1.0500	1.0500	+7.143%	1	165	-80.952%
2025-09-29	1.0200	1.0200	0.9800	0.9800	-12.500%	2	165	-79.592%
2025-09-23	1.1200	1.1200	1.1200	1.1200	-17.647%	8	165	-82.143%
2025-09-09	1.2900	1.3600	1.2900	1.3600	-15.000%	2	165	-85.294%
2025-08-29	1.6000	1.6000	1.6000	1.6000	-11.111%	1	165	-87.500%
2025-07-18	1.7100	1.8000	1.7100	1.8000	-5.759%	7	165	-88.889%
2025-07-16	1.9100	1.9100	1.9100	1.9100	-35.473%	4	172	-89.529%
2025-06-27	2.9600	2.9600	2.9600	2.9600	+86.164%	1	177	-93.243%
2025-06-26	2.8200	2.8200	1.5900	1.5900	-43.816%	17	177	-87.421%
2025-06-25	2.8300	2.8300	2.8300	2.8300	-5.667%	1	177	-92.933%
2025-06-24	3.0000	3.0000	3.0000	3.0000	-16.435%	2	177	-93.333%
2025-06-12	3.5900	3.5900	3.5900	3.5900	-2.180%	2	177	-94.429%
2025-06-11	3.6700	3.6700	3.6700	3.6700	-13.033%	1	179	-94.550%
2025-05-29	4.2100	4.2200	4.2100	4.2200	+2.427%	2	180	-95.261%
2025-05-21	4.1200	4.1200	4.1200	4.1200	-2.370%	2	182	-95.146%
2025-05-20	4.2300	4.2300	4.2200	4.2200	-1.632%	2	184	-95.261%
2025-05-19	4.2700	4.2900	4.2700	4.2900	-7.742%	3	186	-95.338%
2025-05-15	4.6500	4.6500	4.6500	4.6500	+5.682%	1	189	-95.699%
2025-05-14	4.5500	4.5500	4.4000	4.4000	0.000%	3	188	-95.455%
2025-05-13	4.4700	4.5500	4.3300	4.4000	-21.847%	18	191	-95.455%
2025-05-12	5.6400	5.6400	5.6300	5.6300	+4.259%	5	198	-96.448%
2025-05-09	5.3000	5.4000	5.0000	5.4000	-1.460%	8	203	-96.296%
2025-05-08	5.7000	5.7300	5.4800	5.4800	-13.016%	7	202	-96.350%
2025-05-07	6.3000	6.3000	6.3000	6.3000	-0.158%	1	195	-96.825%
2025-05-06	6.6700	6.6700	6.3100	6.3100	-1.866%	8	195	-96.830%
2025-05-05	6.4300	6.4300	6.4300	6.4300	-1.832%	4	188	-96.890%
2025-05-02	6.5500	6.5500	6.5500	6.5500	+2.665%	2	188	-96.947%
2025-05-01	6.4500	6.4500	6.3800	6.3800	-0.932%	2	189	-96.865%
2025-04-29	6.4700	6.4700	6.4400	6.4400	-1.075%	4	190	-96.894%
2025-04-25	6.9500	6.9500	6.5100	6.5100	-2.836%	4	190	-96.928%
2025-04-24	6.7000	6.7000	6.7000	6.7000	-1.760%	15	190	-97.015%
2025-04-23	6.8200	6.8200	6.8200	6.8200	-12.227%	1	194	-97.067%
2025-04-22	7.7700	7.7700	7.7700	7.7700	-6.386%	1	194	-97.426%
2025-04-21	8.3000	8.3000	8.3000	8.3000	+5.732%	1	194	-97.590%
2025-04-17	7.8500	7.8500	7.8500	7.8500	-3.086%	2	195	-97.452%
2025-04-16	8.1000	8.1000	8.1000	8.1000	+11.878%	1	195	-97.531%
2025-04-15	7.2400	7.2400	7.2400	7.2400	-5.606%	1	194	-97.238%
2025-04-14	6.9500	7.6700	6.9500	7.6700	-14.302%	22	194	-97.392%
2025-04-10	8.1500	8.9500	8.1500	8.9500	+17.454%	2	174	-97.765%
2025-04-09	9.7500	10.1800	7.6000	7.6200	-25.803%	35	174	-97.375%
2025-04-08	9.1000	10.2700	9.0500	10.2700	-0.291%	17	176	-98.053%
2025-04-07	10.8500	10.8500	10.3000	10.3000	+4.569%	5	187	-98.058%
2025-04-04	9.5400	11.2200	9.5400	9.8500	+14.535%	156	184	-97.970%
2025-04-03	8.3300	8.6500	8.3300	8.6000	+14.973%	7	164	-97.674%
2025-04-01	7.4800	7.4800	7.4800	7.4800	+2.466%	1	157	-97.326%
2025-03-31	7.3000	7.3000	7.3000	7.3000	-4.700%	15	156	-97.260%
2025-03-28	7.6000	7.6600	7.6000	7.6600	+11.499%	34	141	-97.389%
2025-03-27	6.8700	6.8700	6.8700	6.8700	+6.512%	16	131	-97.089%
2025-03-26	6.4500	6.4500	6.4500	6.4500	+4.369%	10	115	-96.899%
2025-03-25	6.2500	6.2500	6.1700	6.1800	-1.905%	5	105	-96.764%
2025-03-24	6.5400	6.5400	6.1900	6.3000	-11.888%	4	105	-96.825%
2025-03-20	7.1500	7.1500	7.1500	7.1500	-0.418%	2	105	-97.203%
2025-03-19	7.5500	7.5500	7.1800	7.1800	-10.474%	12	104	-97.214%
2025-03-18	8.0500	8.0500	8.0200	8.0200	+2.166%	18	112	-97.506%
2025-03-17	7.9200	7.9200	7.8500	7.8500	-4.034%	3	97	-97.452%
2025-03-14	8.1800	8.1800	8.1800	8.1800	-1.208%	2	97	-97.555%
2025-03-12	8.1900	8.3000	8.1900	8.2800	-9.508%	5	97	-97.585%
2025-03-11	9.0100	9.1500	8.6400	9.1500	+2.235%	16	96	-97.814%
2025-03-10	9.1000	9.2500	8.9500	8.9500	+23.109%	11	95	-97.765%
2025-03-07	7.4400	7.4400	7.2700	7.2700	+7.227%	4	95	-97.249%
2025-03-05	6.4300	6.7800	6.4300	6.7800	-8.378%	11	94	-97.050%
2025-03-04	6.6800	7.4000	6.6800	7.4000	+19.355%	15	94	-97.297%
2025-02-25	6.1000	6.4500	6.1000	6.2000	+61.039%	15	79	-96.774%
2025-02-14	3.8500	3.8500	3.8500	3.8500	+1.316%	2	75	-94.805%
2025-02-13	3.8000	3.8000	3.8000	3.8000	-24.000%	2	74	-94.737%
2025-02-11	5.0000	5.0000	5.0000	5.0000	+3.093%	5	74	-96.000%
2025-02-10	4.8500	4.8500	4.8500	4.8500	-6.190%	1	74	-95.876%
2025-02-05	5.1700	5.1700	5.1700	5.1700	+0.388%	1	74	-96.132%
2025-01-30	5.1500	5.1500	5.1500	5.1500	-3.013%	5	69	-96.117%
2025-01-24	5.3100	5.3100	5.3100	5.3100	-3.804%	2	69	-96.234%
2025-01-23	5.5200	5.5200	5.5200	5.5200	-4.000%	60	68	-96.377%
2025-01-22	5.7500	5.7500	5.7500	5.7500	-1.709%	1	68	-96.522%
2025-01-21	6.0000	6.0000	5.7500	5.8500	-17.606%	3	68	-96.581%
2025-01-14	7.1000	7.1000	7.1000	7.1000	-19.042%	1	66	-97.183%
2024-12-19	8.6600	8.7700	8.6600	8.7700	+17.246%	35	65	-97.719%
2024-12-17	7.4800	7.4800	7.4800	7.4800	+3.889%	35	66	-97.326%
2024-12-16	7.0000	7.2000	7.0000	7.2000	-8.861%	3	68	-97.222%
2024-12-12	7.9000	7.9000	7.9000	7.9000	+0.637%	1	68	-97.468%
2024-12-05	7.8500	7.8500	7.8500	7.8500	+3.289%	1	68	-97.452%
2024-12-04	7.6000	7.6000	7.6000	7.6000	-14.027%	1	68	-97.368%
2024-11-13	8.2200	8.8400	8.2200	8.8400	+4.122%	66	68	-97.738%
2024-11-12	8.4900	8.4900	8.4900	8.4900	-12.384%	3	9	-97.644%
2024-11-06	10.6900	10.6900	9.6900	9.6900	-16.104%	6	6	-97.936%
2024-11-05	11.5500	11.5500	11.5500	11.5500	-3.750%	1	3	-98.268%
2024-10-31	11.9000	12.0000	11.9000	12.0000	+6.289%	2	3	-98.333%
2024-10-14	11.2900	11.2900	11.2900	11.2900	-10.751%	1	1	-98.229%
2024-09-19	12.6500	12.6500	12.6500	12.6500	0.000%	1	1	-98.419%