Dark

HOOD20270115P42
HOOD Jan 15 2027 42.00 Put (HOOD270115P00042000)
option OPRA

EOD

Aug 18, 2026

0.4300-10.417%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.4500	0.4500	0.4300	0.4300	-10.417%	5	345	0.000%
2026-08-17	0.4800	0.4800	0.4800	0.4800	+6.667%	1	340	-10.417%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-43.038%	1	341	-4.444%
2026-08-05	0.7900	0.7900	0.7900	0.7900	-35.772%	1	340	-45.570%
2026-07-31	1.2300	1.2300	1.2300	1.2300	+4.237%	8	340	-65.041%
2026-07-30	1.2000	1.2000	1.1800	1.1800	-1.667%	11	340	-63.559%
2026-07-29	1.2000	1.2000	1.2000	1.2000	+7.143%	1	329	-64.167%
2026-07-24	1.1200	1.1200	1.1200	1.1200	+31.765%	1	329	-61.607%
2026-07-16	0.8500	0.8500	0.8500	0.8500	+2.410%	1	328	-49.412%
2026-07-09	0.8300	0.8300	0.8300	0.8300	+1.220%	1	328	-48.193%
2026-07-07	0.8500	0.8500	0.8200	0.8200	+1.235%	4	328	-47.561%
2026-07-06	0.8700	0.9000	0.8100	0.8100	-18.182%	44	329	-46.914%
2026-07-02	0.9900	0.9900	0.9900	0.9900	-5.714%	1	331	-56.566%
2026-06-22	1.0700	1.0700	1.0300	1.0500	-7.895%	14	331	-59.048%
2026-06-17	1.1400	1.1400	1.1400	1.1400	-21.379%	1	322	-62.281%
2026-06-15	1.3000	1.4500	1.3000	1.4500	-38.559%	11	322	-70.345%
2026-06-05	2.3600	2.3600	2.3600	2.3600	+4.889%	5	330	-81.780%
2026-05-22	2.2500	2.2500	2.2500	2.2500	-5.462%	1	330	-80.889%
2026-05-20	2.3200	2.3800	2.2100	2.3800	+3.478%	24	331	-81.933%
2026-05-15	2.3000	2.3000	2.3000	2.3000	+1.770%	14	331	-81.304%
2026-05-12	2.3600	2.3700	2.2600	2.2600	-2.586%	12	331	-80.973%
2026-05-11	2.3200	2.3200	2.3200	2.3200	-4.132%	10	331	-81.466%
2026-05-08	2.4200	2.4200	2.4200	2.4200	+7.556%	10	331	-82.231%
2026-05-07	2.2500	2.2500	2.2500	2.2500	-5.858%	2	321	-80.889%
2026-05-05	2.3900	2.3900	2.3900	2.3900	-13.718%	4	321	-82.008%
2026-04-29	2.7700	2.7700	2.7700	2.7700	+31.905%	2	321	-84.477%
2026-04-27	2.1000	2.1000	2.1000	2.1000	0.000%	1	322	-79.524%
2026-04-21	2.1500	2.1500	2.1000	2.1000	+5.000%	2	322	-79.524%
2026-04-20	1.9100	2.0000	1.9100	2.0000	-0.990%	2	322	-78.500%
2026-04-17	2.0500	2.0500	2.0200	2.0200	-34.839%	7	323	-78.713%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-16.216%	5	318	-86.129%
2026-04-13	3.7000	3.7000	3.7000	3.7000	-5.128%	1	318	-88.378%
2026-04-10	3.9000	3.9000	3.9000	3.9000	+13.043%	1	317	-88.974%
2026-04-08	3.4500	3.4500	3.4500	3.4500	-15.233%	1	316	-87.536%
2026-04-07	4.1900	4.2000	4.0700	4.0700	+1.750%	6	315	-89.435%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+1.010%	11	314	-89.250%
2026-04-01	3.9600	3.9600	3.9600	3.9600	-15.745%	1	313	-89.141%
2026-03-31	4.7000	4.7000	4.7000	4.7000	-6.000%	15	312	-90.851%
2026-03-30	4.9400	5.0000	4.9400	5.0000	+24.378%	6	327	-91.400%
2026-03-24	4.0200	4.0200	4.0200	4.0200	+8.649%	6	322	-89.303%
2026-03-23	3.7000	3.7000	3.7000	3.7000	-7.500%	7	325	-88.378%
2026-03-20	3.9000	4.0000	3.9000	4.0000	+5.263%	3	330	-89.250%
2026-03-19	3.8500	3.8500	3.8000	3.8000	+1.333%	7	328	-88.684%
2026-03-09	3.7500	3.7500	3.7500	3.7500	-2.597%	7	326	-88.533%
2026-03-06	3.7500	3.8500	3.7500	3.8500	+4.054%	19	319	-88.831%
2026-03-05	3.6500	3.7000	3.6500	3.7000	+3.064%	5	310	-88.378%
2026-03-04	3.5900	3.5900	3.5900	3.5900	-10.250%	20	306	-88.022%
2026-03-03	4.1000	4.1000	3.9200	4.0000	+8.108%	9	306	-89.250%
2026-03-02	3.7000	3.7000	3.7000	3.7000	+4.225%	2	304	-88.378%
2026-02-26	3.5500	3.5500	3.5500	3.5500	-8.269%	15	302	-87.887%
2026-02-25	3.8700	3.8700	3.8700	3.8700	-2.273%	2	290	-88.889%
2026-02-18	3.9600	3.9600	3.9600	3.9600	-5.714%	1	290	-89.141%
2026-02-17	4.2000	4.2000	4.2000	4.2000	-11.579%	3	290	-89.762%
2026-02-12	4.7500	4.7500	4.7500	4.7500	+51.274%	30	288	-90.947%
2026-02-10	3.1400	3.1400	3.1400	3.1400	-0.317%	1	258	-86.306%
2026-02-09	3.2000	3.2000	3.0700	3.1500	-14.865%	27	258	-86.349%
2026-02-06	3.7500	3.9300	3.7000	3.7000	-17.778%	129	273	-88.378%
2026-02-05	4.3000	4.5000	4.2400	4.5000	+15.385%	5	339	-90.444%
2026-02-04	3.1300	3.9000	3.1300	3.9000	+41.818%	150	337	-88.974%
2026-02-02	2.6500	2.7600	2.6500	2.7500	+36.816%	37	223	-84.364%
2026-01-30	2.0100	2.0100	2.0100	2.0100	+9.836%	1	219	-78.607%
2026-01-09	1.7500	1.8700	1.7500	1.8300	+7.018%	3	220	-76.503%
2026-01-06	1.8300	1.8300	1.7100	1.7100	-6.044%	2	220	-74.854%
2025-12-30	1.8200	1.8200	1.8200	1.8200	-15.349%	3	219	-76.374%
2025-12-18	2.1500	2.1500	2.1500	2.1500	-4.444%	39	219	-80.000%
2025-12-15	2.2500	2.2500	2.2500	2.2500	+8.173%	1	219	-80.889%
2025-12-11	2.1400	2.1400	2.0800	2.0800	+17.514%	3	219	-79.327%
2025-12-10	1.7700	1.7700	1.7700	1.7700	-21.333%	5	218	-75.706%
2025-12-02	2.2500	2.2500	2.2500	2.2500	-4.255%	5	218	-80.889%
2025-12-01	2.3500	2.3500	2.3500	2.3500	+8.295%	5	218	-81.702%
2025-11-12	2.1700	2.1700	2.1700	2.1700	-3.556%	2	218	-80.184%
2025-11-10	2.2500	2.2500	2.2500	2.2500	-7.787%	5	218	-80.889%
2025-11-07	2.4400	2.4400	2.4400	2.4400	+13.488%	10	213	-82.377%
2025-11-06	2.1500	2.1500	2.1500	2.1500	+12.565%	10	223	-80.000%
2025-10-31	1.9100	1.9100	1.9100	1.9100	-15.859%	10	213	-77.487%
2025-10-15	2.2700	2.2700	2.2700	2.2700	-0.873%	1	203	-81.057%
2025-10-13	2.1900	2.2900	2.1900	2.2900	-1.717%	2	203	-81.223%
2025-09-12	2.3300	2.3300	2.3300	2.3300	-7.171%	1	203	-81.545%
2025-09-08	2.4500	2.5100	2.4500	2.5100	-28.286%	7	204	-82.869%
2025-09-05	3.5000	3.5000	3.5000	3.5000	+15.512%	2	205	-87.714%
2025-08-26	3.0300	3.0300	3.0300	3.0300	+2.020%	2	205	-85.809%
2025-07-31	2.9700	2.9700	2.9700	2.9700	-5.714%	1	205	-85.522%
2025-07-30	3.2000	3.2000	3.1500	3.1500	+2.273%	31	205	-86.349%
2025-07-25	3.1000	3.1000	3.0800	3.0800	-9.412%	2	211	-86.039%
2025-07-23	3.4000	3.4000	3.4000	3.4000	-5.556%	2	211	-87.353%
2025-07-22	3.6000	3.6000	3.6000	3.6000	-12.195%	2	211	-88.056%
2025-07-21	4.1000	4.1000	4.1000	4.1000	+18.841%	3	209	-89.512%
2025-07-17	3.3700	3.4600	3.3700	3.4500	-15.233%	10	212	-87.536%
2025-07-10	4.0700	4.0700	4.0700	4.0700	-6.865%	1	215	-89.435%
2025-07-09	4.3700	4.3700	4.3700	4.3700	-12.948%	2	215	-90.160%
2025-07-01	5.0200	5.0200	5.0200	5.0200	-6.343%	1	221	-91.434%
2025-06-26	5.3500	5.3800	5.3500	5.3600	-11.842%	25	221	-91.978%
2025-06-20	6.0800	6.0800	6.0800	6.0800	-2.093%	10	217	-92.928%
2025-06-17	6.2100	6.2100	6.2100	6.2100	-3.721%	20	222	-93.076%
2025-06-12	6.3000	6.4500	6.3000	6.4500	+0.781%	49	232	-93.333%
2025-06-11	6.5500	6.5500	6.4000	6.4000	-6.296%	3	185	-93.281%
2025-06-10	6.8300	6.8300	6.8300	6.8300	+0.441%	2	185	-93.704%
2025-06-09	6.8000	6.8000	6.8000	6.8000	0.000%	2	183	-93.676%
2025-06-05	6.8000	6.8000	6.8000	6.8000	-3.683%	1	183	-93.676%
2025-06-03	6.7700	7.0600	6.7700	7.0600	-6.490%	2	182	-93.909%
2025-05-27	7.5500	7.5500	7.5500	7.5500	-0.658%	2	183	-94.305%
2025-05-23	7.6000	7.6000	7.6000	7.6000	0.000%	4	185	-94.342%
2025-05-19	7.9000	7.9000	7.6000	7.6000	-1.935%	11	187	-94.342%
2025-05-13	8.0900	8.0900	7.7400	7.7500	-10.920%	8	191	-94.452%
2025-05-12	9.3900	9.3900	8.7000	8.7000	-10.031%	6	196	-95.057%
2025-05-09	9.4000	9.6700	9.4000	9.6700	+1.469%	4	193	-95.553%
2025-05-08	10.1000	10.1000	9.5300	9.5300	-10.684%	4	192	-95.488%
2025-05-07	10.8100	10.8100	10.6700	10.6700	-0.744%	3	192	-95.970%
2025-05-02	10.7500	10.7500	10.7500	10.7500	-0.463%	30	192	-96.000%
2025-05-01	11.1200	11.1200	10.7000	10.8000	-6.087%	15	207	-96.019%
2025-04-30	11.5000	11.5000	11.5000	11.5000	+1.590%	1	196	-96.261%
2025-04-28	11.3200	11.3200	11.3200	11.3200	+0.355%	1	196	-96.201%
2025-04-25	11.0500	11.3000	10.8500	11.2800	-3.093%	210	196	-96.188%
2025-04-24	11.6400	11.6400	11.6400	11.6400	-3.000%	1	234	-96.306%
2025-04-23	11.9500	12.0000	11.9500	12.0000	-13.357%	25	233	-96.417%
2025-04-21	13.7000	13.8500	13.7000	13.8500	+4.845%	5	256	-96.895%
2025-04-16	13.1100	13.2100	13.1100	13.2100	-0.302%	54	254	-96.745%
2025-04-11	14.0300	14.0300	13.2500	13.2500	-2.214%	18	269	-96.755%
2025-04-09	14.9700	14.9700	12.9400	13.5500	-14.780%	136	266	-96.827%
2025-04-08	15.4500	15.9000	15.4500	15.9000	-3.049%	12	167	-97.296%
2025-04-07	16.5100	16.5100	16.4000	16.4000	+1.611%	2	165	-97.378%
2025-04-04	17.0500	17.3000	16.0900	16.1400	+12.552%	126	165	-97.336%
2025-04-03	14.1000	14.4000	13.9300	14.3400	+14.263%	13	148	-97.001%
2025-04-02	12.4800	12.5500	12.4800	12.5500	-4.345%	15	145	-96.574%
2025-04-01	12.7000	13.1200	12.6500	13.1200	-2.815%	5	145	-96.723%
2025-03-31	13.5000	13.5000	13.5000	13.5000	+5.882%	1	145	-96.815%
2025-03-28	12.5900	12.7500	12.5900	12.7500	+7.143%	24	146	-96.627%
2025-03-27	11.8500	11.9000	11.8500	11.9000	-1.653%	15	146	-96.387%
2025-03-26	11.4500	12.1000	11.4500	12.1000	+9.701%	2	144	-96.446%
2025-03-25	11.1500	11.1500	11.0100	11.0300	-1.076%	6	142	-96.102%
2025-03-24	11.0000	11.1700	11.0000	11.1500	-11.508%	6	142	-96.143%
2025-03-21	13.1700	13.1700	12.5500	12.6000	-0.395%	44	139	-96.587%
2025-03-20	12.6500	12.6500	12.6500	12.6500	-8.993%	1	117	-96.601%
2025-03-18	13.9900	13.9900	13.9000	13.9000	+3.116%	4	116	-96.906%
2025-03-17	12.8500	13.4800	12.8500	13.4800	-6.193%	7	114	-96.810%
2025-03-14	14.3700	14.3700	14.3700	14.3700	+1.197%	2	112	-97.008%
2025-03-12	14.2000	14.2000	14.2000	14.2000	-4.698%	6	111	-96.972%
2025-03-11	15.0000	15.2000	14.9000	14.9000	+1.568%	30	105	-97.114%
2025-03-10	13.5400	15.2100	13.5400	14.6700	+17.454%	12	97	-97.069%
2025-03-07	13.1000	13.1000	12.4500	12.4900	+17.277%	8	86	-96.557%
2025-03-04	11.9500	12.4500	10.6500	10.6500	-2.294%	33	83	-95.962%
2025-02-28	10.9000	10.9000	10.9000	10.9000	+9.548%	8	50	-96.055%
2025-02-27	9.9000	9.9500	9.5000	9.9500	-7.009%	11	54	-95.678%
2025-02-26	10.7000	10.7000	10.7000	10.7000	-1.835%	1	43	-95.981%
2025-02-25	11.5800	11.5800	10.9000	10.9000	+39.744%	2	42	-96.055%
2025-02-19	7.8000	7.8000	7.8000	7.8000	+4.418%	10	42	-94.487%
2025-02-18	7.4700	7.4700	7.4700	7.4700	+10.340%	1	32	-94.244%
2025-02-13	7.1000	7.6300	6.7700	6.7700	-28.055%	8	34	-93.648%
2025-02-11	10.4000	10.4000	9.3500	9.4100	+5.140%	3	34	-95.430%
2025-02-10	8.9000	9.1000	8.8500	8.9500	-3.763%	5	32	-95.196%
2025-02-06	9.3000	9.3000	9.3000	9.3000	-1.274%	1	34	-95.376%
2025-02-05	9.7500	9.7700	9.4200	9.4200	-1.361%	9	33	-95.435%
2025-01-31	9.5500	9.5500	9.5500	9.5500	-9.821%	2	31	-95.497%
2025-01-29	10.5900	10.5900	10.5900	10.5900	+0.857%	1	31	-95.940%
2025-01-28	10.5000	10.5000	10.5000	10.5000	-3.226%	5	30	-95.905%
2025-01-27	10.8500	10.8500	10.8500	10.8500	+8.500%	3	33	-96.037%
2025-01-24	10.0000	10.0000	10.0000	10.0000	-1.478%	2	30	-95.700%
2025-01-22	10.1800	10.1800	10.1500	10.1500	-1.932%	2	29	-95.764%
2025-01-21	10.5000	10.5000	10.3500	10.3500	-3.271%	2	28	-95.845%
2025-01-17	10.7000	10.7000	10.7000	10.7000	-6.223%	4	28	-95.981%
2025-01-16	11.3500	11.4100	11.3500	11.4100	-1.553%	2	28	-96.231%
2025-01-15	11.5900	11.5900	11.5900	11.5900	-7.131%	3	27	-96.290%
2025-01-14	12.4800	12.4800	12.4800	12.4800	-4.368%	1	24	-96.554%
2025-01-07	13.0500	13.0500	13.0500	13.0500	-0.760%	1	24	-96.705%
2024-12-31	13.1500	13.1500	13.1500	13.1500	+0.458%	20	3	-96.730%
2024-12-17	13.0900	13.0900	13.0900	13.0900	+9.083%	1	3	-96.715%
2024-12-16	12.0000	12.0000	12.0000	12.0000	-11.894%	1	1	-96.417%
2024-12-04	13.6200	13.6200	13.6200	13.6200	-2.714%	1	1	-96.843%
2024-12-02	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-96.929%