Dark

HOOD20270115P37
HOOD Jan 15 2027 37.00 Put (HOOD270115P00037000)
option OPRA

EOD

Aug 20, 2026

0.2700+8.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,016	0.000%
2026-08-17	0.2700	0.2800	0.2500	0.2500	-16.667%	5	1,017	+8.000%
2026-08-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,022	-10.000%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-16.667%	2	1,021	-10.000%
2026-08-11	0.3700	0.3900	0.3500	0.3600	-37.931%	142	1,058	-25.000%
2026-08-04	0.4800	0.5900	0.4800	0.5800	-29.268%	139	1,063	-53.448%
2026-07-31	0.7600	0.8200	0.7500	0.8200	+24.242%	4	943	-67.073%
2026-07-21	0.7400	0.7400	0.6600	0.6600	+1.538%	4	945	-59.091%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+8.333%	1	945	-58.462%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-4.762%	1	945	-55.000%
2026-07-07	0.5800	0.6300	0.5500	0.6300	-7.353%	23	945	-57.143%
2026-07-06	0.6800	0.6800	0.6800	0.6800	-20.930%	2	946	-60.294%
2026-06-26	0.8600	0.8600	0.8600	0.8600	-6.522%	1	944	-68.605%
2026-06-25	0.9200	0.9200	0.9200	0.9200	+13.580%	10	944	-70.652%
2026-06-24	0.8100	0.8100	0.8100	0.8100	+12.500%	1	944	-66.667%
2026-06-18	0.7200	0.7200	0.7200	0.7200	-15.294%	10	944	-62.500%
2026-06-17	0.8700	0.8800	0.8500	0.8500	-36.567%	11	944	-68.235%
2026-06-11	1.2500	1.3400	1.2500	1.3400	+5.512%	6	944	-79.851%
2026-06-10	1.2900	1.3200	1.2700	1.2700	+13.393%	92	947	-78.740%
2026-06-01	1.1200	1.1200	1.1200	1.1200	-1.754%	30	977	-75.893%
2026-05-29	1.1600	1.1600	1.1400	1.1400	-25.974%	2	968	-76.316%
2026-05-21	1.5600	1.5600	1.5400	1.5400	+7.692%	2	967	-82.468%
2026-05-20	1.5000	1.6200	1.4300	1.4300	-7.742%	28	967	-81.119%
2026-05-15	1.5500	1.5500	1.5500	1.5500	+6.897%	1	963	-82.581%
2026-05-12	1.5600	1.5900	1.4500	1.4500	-9.375%	10	964	-81.379%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-13.514%	2	964	-83.125%
2026-04-30	1.9100	1.9400	1.8500	1.8500	-11.058%	102	962	-85.405%
2026-04-29	2.0500	2.1000	1.8800	2.0800	+43.448%	120	965	-87.019%
2026-04-21	1.4000	1.4700	1.3700	1.4500	+9.023%	24	873	-81.379%
2026-04-20	1.3300	1.3300	1.3300	1.3300	-16.875%	5	873	-79.699%
2026-04-16	1.6000	1.6000	1.6000	1.6000	-23.077%	3	868	-83.125%
2026-04-14	2.1200	2.1200	2.0800	2.0800	-22.388%	15	865	-87.019%
2026-04-10	2.7000	2.7000	2.6800	2.6800	-9.153%	42	871	-89.925%
2026-04-07	2.9500	2.9500	2.9500	2.9500	-7.813%	2	871	-90.847%
2026-04-02	3.2000	3.2000	3.2000	3.2000	+4.918%	2	871	-91.563%
2026-03-31	3.1500	3.1500	3.0500	3.0500	-14.085%	4	871	-91.148%
2026-03-30	3.3200	3.5500	3.3200	3.5500	+4.412%	3	871	-92.394%
2026-03-27	3.3600	3.4000	3.3600	3.4000	+28.302%	3	871	-92.059%
2026-03-25	2.6500	2.6500	2.6500	2.6500	+6.000%	1	871	-89.811%
2026-03-18	2.2000	2.5000	2.2000	2.5000	-14.384%	44	870	-89.200%
2026-03-13	2.7000	2.9200	2.7000	2.9200	+6.960%	43	856	-90.753%
2026-03-12	2.7300	2.7300	2.7300	2.7300	+5.000%	4	855	-90.110%
2026-03-11	2.6000	2.6000	2.6000	2.6000	-14.754%	1	855	-89.615%
2026-03-03	3.0500	3.0500	3.0500	3.0500	+15.094%	1	855	-91.148%
2026-03-02	2.7400	2.7400	2.6500	2.6500	-8.621%	2	855	-89.811%
2026-02-27	2.9000	2.9000	2.8600	2.9000	+7.407%	7	855	-90.690%
2026-02-20	2.7000	2.7000	2.7000	2.7000	-1.818%	5	855	-90.000%
2026-02-18	2.7500	2.7500	2.7500	2.7500	-5.172%	1	855	-90.182%
2026-02-13	3.0000	3.0000	2.9000	2.9000	-13.690%	35	855	-90.690%
2026-02-12	3.5800	3.5800	3.3600	3.3600	+23.985%	42	855	-91.964%
2026-02-11	2.7100	2.7100	2.7100	2.7100	+3.042%	1	853	-90.037%
2026-02-06	2.8100	2.8100	2.6300	2.6300	-10.847%	10	852	-89.734%
2026-02-05	2.7500	2.9500	2.7500	2.9500	+7.273%	4	854	-90.847%
2026-02-04	2.3700	2.7500	2.3700	2.7500	+30.952%	5	857	-90.182%
2026-02-03	2.1000	2.1000	2.1000	2.1000	+8.808%	1	857	-87.143%
2026-02-02	1.8500	1.9300	1.7400	1.9300	+51.969%	61	857	-86.010%
2026-01-30	1.2700	1.2700	1.2700	1.2700	-11.806%	5	802	-78.740%
2026-01-29	1.4400	1.4400	1.4400	1.4400	+29.730%	1	802	-81.250%
2026-01-26	1.1100	1.1100	1.1100	1.1100	-1.770%	10	802	-75.676%
2026-01-23	1.1300	1.1300	1.1300	1.1300	-12.403%	15	802	-76.106%
2026-01-09	1.2300	1.2900	1.2300	1.2900	+9.322%	2	802	-79.070%
2026-01-06	1.1400	1.1800	1.1400	1.1800	+5.357%	2	802	-77.119%
2026-01-05	1.2600	1.2600	1.1200	1.1200	-13.178%	2	802	-75.893%
2025-12-30	1.2900	1.2900	1.2900	1.2900	-7.857%	1	802	-79.070%
2025-12-29	1.4000	1.4000	1.4000	1.4000	0.000%	1	802	-80.714%
2025-12-08	1.4000	1.4000	1.4000	1.4000	-12.500%	2	802	-80.714%
2025-11-28	1.6000	1.6000	1.6000	1.6000	-36.000%	2	800	-83.125%
2025-11-20	2.4600	2.5000	2.4600	2.5000	+51.515%	3	798	-89.200%
2025-11-04	1.5000	1.6500	1.5000	1.6500	+13.793%	103	799	-83.636%
2025-10-27	1.4600	1.4600	1.4500	1.4500	-14.706%	4	849	-81.379%
2025-10-13	1.7500	1.7500	1.6400	1.7000	+17.241%	3	849	-84.118%
2025-10-06	1.4500	1.4500	1.4500	1.4500	+3.571%	1	849	-81.379%
2025-10-02	1.4000	1.4000	1.4000	1.4000	-5.405%	10	849	-80.714%
2025-10-01	1.4800	1.4800	1.4800	1.4800	+2.069%	1	849	-81.757%
2025-09-29	1.4000	1.4500	1.4000	1.4500	+0.694%	2	849	-81.379%
2025-09-22	1.4800	1.4800	1.4400	1.4400	-15.789%	46	849	-81.250%
2025-09-12	1.7100	1.7100	1.7100	1.7100	-8.065%	8	804	-84.211%
2025-09-08	2.0300	2.0300	1.8600	1.8600	-19.130%	2	796	-85.484%
2025-09-05	2.3000	2.3000	2.3000	2.3000	+2.222%	1	796	-88.261%
2025-08-29	2.2500	2.2500	2.2500	2.2500	+2.273%	2	796	-88.000%
2025-08-22	2.2500	2.2500	2.2000	2.2000	+4.762%	2	796	-87.727%
2025-08-08	2.1000	2.1000	2.1000	2.1000	0.000%	1	796	-87.143%
2025-07-31	2.1000	2.1000	2.1000	2.1000	-12.500%	1	796	-87.143%
2025-07-30	2.4000	2.4000	2.4000	2.4000	+9.589%	5	797	-88.750%
2025-07-25	2.3000	2.3000	2.1900	2.1900	-10.612%	12	797	-87.671%
2025-07-21	2.5000	2.5000	2.4500	2.4500	-15.517%	2	797	-88.980%
2025-07-18	2.9000	2.9000	2.9000	2.9000	+18.852%	1	795	-90.690%
2025-07-17	2.4400	2.4400	2.4400	2.4400	-12.857%	10	794	-88.934%
2025-07-15	2.8000	2.8000	2.8000	2.8000	-2.098%	13	794	-90.357%
2025-07-14	2.8700	2.8700	2.8600	2.8600	-4.667%	3	781	-90.559%
2025-07-10	3.0000	3.0000	3.0000	3.0000	+5.634%	4	781	-91.000%
2025-07-03	2.8400	2.8400	2.8400	2.8400	-22.192%	3	781	-90.493%
2025-06-30	3.7500	3.8000	3.6500	3.6500	-11.622%	34	782	-92.603%
2025-06-27	4.1300	4.1300	4.1300	4.1300	+1.975%	1	774	-93.462%
2025-06-26	3.9500	4.0500	3.9500	4.0500	-4.706%	17	774	-93.333%
2025-06-24	4.2500	4.2500	4.2500	4.2500	-6.593%	10	789	-93.647%
2025-06-20	4.5500	4.5500	4.5500	4.5500	+2.247%	4	789	-94.066%
2025-06-16	4.4000	4.4500	4.4000	4.4500	-11.000%	51	787	-93.933%
2025-06-10	5.0000	5.0000	5.0000	5.0000	-6.542%	3	771	-94.600%
2025-06-05	5.2600	5.3500	5.2600	5.3500	+2.490%	2	772	-94.953%
2025-06-03	5.3500	5.3500	5.2000	5.2200	-5.776%	15	773	-94.828%
2025-06-02	5.5900	5.5900	5.5400	5.5400	-1.947%	3	773	-95.126%
2025-05-30	5.7000	5.7500	5.6500	5.6500	-1.739%	10	773	-95.221%
2025-05-29	5.7500	5.7500	5.7500	5.7500	-0.519%	1	772	-95.304%
2025-05-27	5.7800	5.7800	5.7800	5.7800	-4.620%	1	772	-95.329%
2025-05-16	6.0600	6.0600	6.0600	6.0600	-0.329%	4	773	-95.545%
2025-05-14	6.0100	6.0800	6.0100	6.0800	+1.333%	15	774	-95.559%
2025-05-13	6.2500	6.2500	6.0000	6.0000	-11.374%	2	774	-95.500%
2025-05-12	6.6900	6.7700	6.6900	6.7700	-9.973%	3	775	-96.012%
2025-05-09	7.1700	7.5200	7.1700	7.5200	-7.730%	4	778	-96.410%
2025-05-08	8.1500	8.1500	8.1500	8.1500	-2.395%	10	778	-96.687%
2025-05-07	8.2000	8.5300	8.2000	8.3500	-4.023%	21	778	-96.766%
2025-05-06	8.7000	8.7000	8.7000	8.7000	+3.571%	1	778	-96.897%
2025-05-01	8.6000	8.6000	8.4000	8.4000	+0.119%	2	778	-96.786%
2025-04-25	8.3900	8.3900	8.3900	8.3900	-5.411%	2	778	-96.782%
2025-04-24	9.0500	9.0500	8.8700	8.8700	-7.120%	6	777	-96.956%
2025-04-23	9.1000	9.5500	9.1000	9.5500	-7.729%	3	778	-97.173%
2025-04-22	10.2000	10.3500	10.2000	10.3500	-5.046%	2	781	-97.391%
2025-04-21	10.8500	11.0000	10.8500	10.9000	+3.810%	8	781	-97.523%
2025-04-17	9.6500	10.5000	9.6500	10.5000	-0.474%	31	750	-97.429%
2025-04-16	10.3000	10.5500	10.3000	10.5500	+4.146%	2	750	-97.441%
2025-04-14	10.0000	10.1300	10.0000	10.1300	-13.047%	3	750	-97.335%
2025-04-11	11.6500	11.6500	11.6500	11.6500	+6.393%	40	751	-97.682%
2025-04-10	11.0000	11.0000	10.8500	10.9500	+6.829%	11	753	-97.534%
2025-04-09	12.7000	12.7000	10.2500	10.2500	-13.793%	24	743	-97.366%
2025-04-08	11.7700	11.8900	11.7700	11.8900	-7.399%	2	727	-97.729%
2025-04-07	14.7000	14.7000	12.6700	12.8400	+2.148%	213	728	-97.897%
2025-04-04	12.5600	14.3700	12.5600	12.5700	+9.974%	484	937	-97.852%
2025-04-03	11.2300	11.6400	11.1400	11.4300	+8.341%	50	733	-97.638%
2025-03-31	10.5500	10.5500	10.5500	10.5500	+3.229%	1	704	-97.441%
2025-03-28	10.1800	10.2200	10.1800	10.2200	+8.493%	4	703	-97.358%
2025-03-27	8.7500	9.4200	8.7500	9.4200	+2.951%	18	701	-97.134%
2025-03-26	8.9500	9.1500	8.9500	9.1500	+8.412%	117	700	-97.049%
2025-03-25	8.1400	8.8800	8.1400	8.4400	-0.706%	36	610	-96.801%
2025-03-24	8.5000	8.5000	8.5000	8.5000	-16.339%	20	612	-96.824%
2025-03-21	10.1600	10.1600	10.1600	10.1600	+4.742%	10	592	-97.343%
2025-03-20	9.7000	9.7000	9.7000	9.7000	-3.194%	1	597	-97.216%
2025-03-19	10.3300	10.3300	9.4900	10.0200	-6.791%	4	598	-97.305%
2025-03-18	10.7500	10.7500	10.7500	10.7500	+7.500%	2	599	-97.488%
2025-03-17	10.0000	10.0000	10.0000	10.0000	-8.425%	5	597	-97.300%
2025-03-14	10.8800	10.9200	10.8200	10.9200	-7.848%	14	597	-97.527%
2025-03-13	11.5500	11.8500	11.5500	11.8500	+17.095%	4	587	-97.722%
2025-03-12	11.3500	11.3500	10.1200	10.1200	-13.725%	3	587	-97.332%
2025-03-11	11.6600	11.7300	11.6600	11.7300	-3.695%	51	586	-97.698%
2025-03-10	10.6300	12.1800	10.6300	12.1800	+16.111%	56	536	-97.783%
2025-03-07	10.4900	10.4900	10.4900	10.4900	+11.596%	2	494	-97.426%
2025-03-06	8.3500	9.4000	8.3500	9.4000	+3.524%	3	492	-97.128%
2025-03-05	9.0800	9.0800	9.0800	9.0800	+1.453%	5	492	-97.026%
2025-03-04	10.0000	10.0000	8.9500	8.9500	+5.294%	4	487	-96.983%
2025-03-03	8.5000	8.5000	8.5000	8.5000	+9.114%	1	485	-96.824%
2025-02-26	7.7900	7.7900	7.7900	7.7900	-9.419%	1	485	-96.534%
2025-02-25	8.8800	8.8800	8.4500	8.6000	+8.176%	16	480	-96.860%
2025-02-24	7.9500	7.9500	7.9500	7.9500	+40.212%	1	480	-96.604%
2025-02-13	5.6000	5.6700	5.6000	5.6700	-16.984%	2	480	-95.238%
2025-02-12	6.8300	6.8300	6.8300	6.8300	-2.845%	1	480	-96.047%
2025-02-11	7.0300	7.0300	7.0300	7.0300	+3.535%	1	480	-96.159%
2025-02-10	6.8400	6.8400	6.7900	6.7900	-3.000%	4	480	-96.024%
2025-02-07	6.6500	7.0000	6.6500	7.0000	-3.448%	6	476	-96.143%
2025-02-06	7.2500	7.2500	7.2500	7.2500	-2.685%	1	475	-96.276%
2025-02-05	7.4500	7.4500	7.4500	7.4500	+3.905%	1	475	-96.376%
2025-01-30	7.1700	7.1700	7.1700	7.1700	-14.643%	1	476	-96.234%
2025-01-28	8.4000	8.4000	8.4000	8.4000	+1.205%	575	476	-96.786%
2025-01-27	8.2000	8.4900	8.1000	8.3000	+5.063%	577	605	-96.747%
2025-01-17	7.9900	7.9900	7.9000	7.9000	-11.136%	4	107	-96.582%
2025-01-15	9.0000	9.0000	8.8900	8.8900	-6.911%	87	107	-96.963%
2025-01-14	9.6700	9.6700	9.5500	9.5500	-9.048%	36	131	-97.173%
2025-01-13	10.5000	10.5000	10.5000	10.5000	+11.111%	1	96	-97.429%
2025-01-06	9.4500	9.4500	9.4500	9.4500	-10.933%	2	95	-97.143%
2025-01-02	10.4500	10.6100	10.4500	10.6100	-2.661%	2	97	-97.455%
2024-12-31	10.9000	10.9000	10.9000	10.9000	+6.863%	50	45	-97.523%
2024-12-30	10.2000	10.2000	10.2000	10.2000	-1.923%	1	45	-97.353%
2024-12-26	10.4000	10.4000	10.4000	10.4000	-7.060%	1	44	-97.404%
2024-12-23	11.1900	11.1900	11.1900	11.1900	-2.949%	1	44	-97.587%
2024-12-20	11.4800	11.5300	11.4700	11.5300	+14.158%	10	43	-97.658%
2024-12-17	10.1000	10.1000	10.1000	10.1000	-6.741%	10	43	-97.327%
2024-12-12	10.8300	10.8300	10.8300	10.8300	+0.278%	3	43	-97.507%
2024-12-11	11.0500	11.0500	10.8000	10.8000	0.000%	5	43	-97.500%
2024-12-10	10.8000	10.8000	10.8000	10.8000	+3.746%	1	40	-97.500%
2024-12-06	10.4100	10.4100	10.4100	10.4100	+6.224%	2	39	-97.406%
2024-12-04	9.9000	9.9000	9.8000	9.8000	-15.880%	20	38	-97.245%
2024-11-21	11.6500	11.6500	11.6500	11.6500	+1.925%	3	28	-97.682%
2024-11-19	11.3500	11.4300	11.3500	11.4300	-1.888%	5	28	-97.638%
2024-11-18	11.6500	11.6500	11.6500	11.6500	-2.101%	22	23	-97.682%
2024-11-12	11.9000	11.9000	11.9000	11.9000	+1.971%	1	1	-97.731%
2024-11-11	11.6700	11.6700	11.6700	11.6700	-22.766%	1	2	-97.686%
2024-11-05	15.1100	15.1100	15.1100	15.1100	+1.751%	1	1	-98.213%
2024-10-14	15.7500	15.7500	14.8500	14.8500	0.000%	4	0	-98.182%