Dark

HOOD20270115P47
HOOD Jan 15 2027 47.00 Put (HOOD270115P00047000)
option OPRA

EOD

Aug 20, 2026

0.5900-15.714%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5900	0.5900	0.5900	0.5900	-15.714%	1	2,783	0.000%
2026-08-19	0.7000	0.7000	0.7000	0.7000	-4.110%	50	2,783	-15.714%
2026-08-18	0.7300	0.7300	0.7300	0.7300	+1.389%	2	2,783	-19.178%
2026-08-14	0.8200	0.8800	0.6900	0.7200	-1.370%	55	2,783	-18.056%
2026-08-13	0.7900	0.7900	0.7300	0.7300	-14.118%	16	2,799	-19.178%
2026-08-11	0.8800	0.8800	0.8500	0.8500	-42.568%	63	2,792	-30.588%
2026-08-03	1.5000	1.5000	1.4000	1.4800	-4.516%	36	2,813	-60.135%
2026-07-17	1.5700	1.5700	1.5500	1.5500	+4.730%	2	2,812	-61.935%
2026-07-15	1.4800	1.4800	1.4800	1.4800	+22.314%	4	2,812	-60.135%
2026-07-10	1.2100	1.2100	1.2100	1.2100	+5.217%	2	2,812	-51.240%
2026-07-07	1.1800	1.1800	1.1500	1.1500	+1.770%	3	2,814	-48.696%
2026-07-06	1.1300	1.1300	1.1300	1.1300	-20.423%	1	2,816	-47.788%
2026-07-01	1.4200	1.4200	1.4200	1.4200	-2.069%	1	2,817	-58.451%
2026-06-22	1.4100	1.4500	1.4100	1.4500	-11.043%	2	2,818	-59.310%
2026-06-17	1.6300	1.6300	1.6300	1.6300	-10.440%	1	2,816	-63.804%
2026-06-16	1.8200	1.8200	1.8200	1.8200	-44.512%	2	2,816	-67.582%
2026-06-05	3.3000	3.3200	3.2800	3.2800	+13.889%	10	2,816	-82.012%
2026-06-03	2.8800	2.8800	2.8800	2.8800	+29.148%	2	2,815	-79.514%
2026-05-29	2.2000	2.2300	2.2000	2.2300	-31.385%	371	2,816	-73.543%
2026-05-26	3.2500	3.2500	3.2500	3.2500	-1.515%	5	2,602	-81.846%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-0.602%	7	2,602	-82.121%
2026-05-20	3.1500	3.3200	3.1500	3.3200	-2.353%	12	2,608	-82.229%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+10.032%	1	2,608	-82.647%
2026-05-11	3.0900	3.0900	3.0900	3.0900	-6.928%	4	2,607	-80.906%
2026-05-08	3.3200	3.3200	3.3200	3.3200	+4.075%	50	2,610	-82.229%
2026-05-07	3.1900	3.1900	3.1900	3.1900	-3.916%	2	2,560	-81.505%
2026-05-06	3.3200	3.3200	3.3200	3.3200	-2.353%	2	2,560	-82.229%
2026-05-05	3.4000	3.4000	3.4000	3.4000	-2.857%	3	2,562	-82.647%
2026-05-04	3.5000	3.5000	3.5000	3.5000	-5.405%	2	2,562	-83.143%
2026-05-01	3.7000	3.7000	3.7000	3.7000	-6.801%	1	2,563	-84.054%
2026-04-30	4.0000	4.0000	3.9700	3.9700	-6.588%	11	2,563	-85.139%
2026-04-29	4.1700	4.3900	4.1500	4.2500	+28.788%	73	2,563	-86.118%
2026-04-28	3.3500	3.3500	3.3000	3.3000	+10.000%	7	2,542	-82.121%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+9.489%	1	2,539	-80.333%
2026-04-20	2.7400	2.7400	2.7400	2.7400	-1.083%	2	2,539	-78.467%
2026-04-17	2.8500	2.8500	2.7500	2.7700	-19.242%	10	2,539	-78.700%
2026-04-16	3.2000	3.4300	3.2000	3.4300	+1.180%	4	2,541	-82.799%
2026-04-15	3.3900	3.3900	3.3900	3.3900	-17.718%	4	2,541	-82.596%
2026-04-14	4.2000	4.2000	3.9900	4.1200	-17.600%	5	2,545	-85.680%
2026-04-13	5.2500	5.2500	5.0000	5.0000	-6.542%	4	2,546	-88.200%
2026-04-10	5.3500	5.3500	5.3500	5.3500	+13.830%	4	2,546	-88.972%
2026-04-08	4.3400	4.7000	4.3400	4.7000	-16.071%	3	2,544	-87.447%
2026-04-07	5.8000	5.8000	5.6000	5.6000	+3.704%	2	2,544	-89.464%
2026-04-06	5.5500	5.5500	5.4000	5.4000	-8.163%	12	2,543	-89.074%
2026-04-02	5.8800	5.8800	5.8800	5.8800	-4.854%	1	2,541	-89.966%
2026-03-31	6.0800	6.2500	6.0800	6.1800	+0.488%	25	2,541	-90.453%
2026-03-30	6.1000	6.1500	6.1000	6.1500	-1.757%	31	2,547	-90.407%
2026-03-27	5.9000	6.2600	5.9000	6.2600	+14.862%	6	2,532	-90.575%
2026-03-26	5.3500	5.4600	5.3500	5.4500	+8.782%	16	2,526	-89.174%
2026-03-25	5.0100	5.0100	5.0100	5.0100	-9.239%	1	2,520	-88.224%
2026-03-24	5.4000	5.5200	5.4000	5.5200	+10.400%	11	2,519	-89.312%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-7.407%	1	2,518	-88.200%
2026-03-20	5.1800	5.4000	5.1800	5.4000	+12.033%	2	2,519	-89.074%
2026-03-18	4.8200	4.8200	4.8200	4.8200	-7.308%	3	2,517	-87.759%
2026-03-16	5.2500	5.2500	5.2000	5.2000	-6.306%	11	2,515	-88.654%
2026-03-13	5.4500	5.5500	5.4500	5.5500	+13.963%	11	2,504	-89.369%
2026-03-10	4.8700	4.8700	4.8700	4.8700	+21.750%	1	2,493	-87.885%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-15.966%	2	2,494	-85.250%
2026-03-05	4.9400	4.9400	4.7600	4.7600	-18.632%	6	2,494	-87.605%
2026-02-23	5.4000	5.8500	5.4000	5.8500	+17.000%	8	2,493	-89.915%
2026-02-20	5.0000	5.0000	5.0000	5.0000	-10.714%	1	2,493	-88.200%
2026-02-19	5.6000	5.6000	5.6000	5.6000	+0.901%	10	2,493	-89.464%
2026-02-13	6.0000	6.0000	5.5000	5.5500	-11.905%	78	2,507	-89.369%
2026-02-12	5.4000	6.4000	5.4000	6.3000	+22.330%	75	2,507	-90.635%
2026-02-11	5.3000	5.4000	5.1500	5.1500	+19.213%	19	2,505	-88.544%
2026-02-10	4.2500	4.3200	4.2500	4.3200	+5.109%	62	2,497	-86.343%
2026-02-09	4.2500	4.2500	4.1000	4.1100	-16.122%	29	2,519	-85.645%
2026-02-06	5.2000	5.2000	4.9000	4.9000	-22.835%	16	2,493	-87.959%
2026-02-05	5.3200	6.3500	5.3200	6.3500	+26.243%	9	2,492	-90.709%
2026-02-04	4.5000	5.1800	4.5000	5.0300	+27.342%	4,222	2,491	-88.270%
2026-02-03	3.8500	3.9500	3.8500	3.9500	+11.268%	2	376	-85.063%
2026-02-02	3.6000	3.6000	3.5500	3.5500	+34.981%	22	377	-83.380%
2026-01-29	2.6300	2.6300	2.6300	2.6300	+10.970%	1	378	-77.567%
2026-01-27	2.3700	2.3700	2.3700	2.3700	+2.597%	3	378	-75.105%
2026-01-26	2.3500	2.3500	2.3100	2.3100	-6.478%	2	381	-74.459%
2026-01-16	2.4700	2.4700	2.4700	2.4700	+2.917%	1	379	-76.113%
2025-12-09	2.4000	2.4000	2.4000	2.4000	-3.614%	10	379	-75.417%
2025-12-04	2.4900	2.4900	2.4900	2.4900	-33.600%	1	369	-76.305%
2025-11-18	3.7500	3.7500	3.7500	3.7500	+15.385%	1	370	-84.267%
2025-11-13	3.2500	3.2500	3.2500	3.2500	+14.841%	1	370	-81.846%
2025-11-12	2.8300	2.8300	2.8300	2.8300	-16.765%	10	369	-79.152%
2025-11-07	3.3000	3.4000	3.3000	3.4000	+17.241%	3	369	-82.647%
2025-11-06	2.9000	2.9000	2.9000	2.9000	+12.403%	10	367	-79.655%
2025-11-05	2.5700	2.5800	2.5700	2.5800	-11.034%	30	363	-77.132%
2025-11-04	2.9000	2.9000	2.9000	2.9000	-9.657%	1	338	-79.655%
2025-10-15	3.0800	3.2100	3.0800	3.2100	+31.020%	2	337	-81.620%
2025-10-08	2.4500	2.4500	2.4500	2.4500	+6.522%	3	336	-75.918%
2025-10-06	2.3000	2.3000	2.3000	2.3000	-8.000%	1	336	-74.348%
2025-10-02	2.5000	2.5000	2.5000	2.5000	-1.186%	1	337	-76.400%
2025-09-30	2.5300	2.5300	2.5300	2.5300	-10.915%	1	337	-76.680%
2025-09-25	2.8400	2.8400	2.8400	2.8400	-7.492%	1	338	-79.225%
2025-09-11	2.9700	3.0700	2.9700	3.0700	-3.762%	51	338	-80.782%
2025-09-10	3.1900	3.1900	3.1900	3.1900	-2.446%	122	288	-81.505%
2025-09-09	3.3500	3.4000	3.2700	3.2700	+2.188%	124	298	-81.957%
2025-09-08	3.2000	3.2000	3.2000	3.2000	-20.000%	1	238	-81.563%
2025-08-28	4.0000	4.0000	4.0000	4.0000	+2.564%	4	238	-85.250%
2025-08-22	3.9000	3.9000	3.9000	3.9000	-6.699%	2	234	-84.872%
2025-08-14	4.1900	4.1900	4.1800	4.1800	-2.791%	3	236	-85.885%
2025-08-13	4.3000	4.3000	4.3000	4.3000	+14.667%	26	236	-86.279%
2025-08-08	3.6500	3.7500	3.6500	3.7500	-3.846%	60	262	-84.267%
2025-07-31	3.9000	3.9000	3.9000	3.9000	-10.755%	1	202	-84.872%
2025-07-24	4.3700	4.3700	4.3700	4.3700	-3.744%	2	202	-86.499%
2025-07-23	4.5700	4.5700	4.5400	4.5400	+8.353%	3	202	-87.004%
2025-07-21	4.1900	4.1900	4.1900	4.1900	-15.863%	2	202	-85.919%
2025-07-14	5.0000	5.0000	4.9800	4.9800	-3.301%	6	202	-88.153%
2025-07-11	5.1500	5.1500	5.1500	5.1500	-8.850%	5	208	-88.544%
2025-07-09	5.6500	5.6500	5.6500	5.6500	-6.612%	1	208	-89.558%
2025-07-08	6.0500	6.0500	6.0500	6.0500	-3.509%	1	209	-90.248%
2025-07-03	6.1000	6.2700	6.1000	6.2700	+0.320%	11	204	-90.590%
2025-07-02	6.2500	6.2500	6.0400	6.2500	-2.344%	42	204	-90.560%
2025-07-01	6.1400	6.4000	6.1400	6.4000	-9.986%	83	246	-90.781%
2025-06-24	7.1200	7.1400	7.1100	7.1100	-5.703%	104	326	-91.702%
2025-06-20	7.5400	7.5400	7.5400	7.5400	-7.485%	2	300	-92.175%
2025-06-12	8.1500	8.1500	8.1500	8.1500	-1.807%	1	299	-92.761%
2025-06-05	8.7000	8.7000	8.3000	8.3000	-5.143%	9	308	-92.892%
2025-06-03	8.6700	8.7500	8.6700	8.7500	-7.603%	5	308	-93.257%
2025-05-27	9.6500	9.6500	9.4700	9.4700	-5.300%	5	308	-93.770%
2025-05-23	10.2000	10.2000	10.0000	10.0000	+2.041%	4	306	-94.100%
2025-05-21	9.8000	9.8000	9.8000	9.8000	+2.833%	1	306	-93.980%
2025-05-20	9.6500	9.6500	9.5300	9.5300	-2.055%	5	306	-93.809%
2025-05-19	9.8000	9.9100	9.7300	9.7300	-2.211%	14	309	-93.936%
2025-05-16	10.1700	10.1700	9.9500	9.9500	-10.762%	22	311	-94.070%
2025-05-12	11.0000	11.3600	11.0000	11.1500	-7.315%	24	304	-94.709%
2025-05-09	11.5700	12.0300	11.5700	12.0300	+0.923%	18	307	-95.096%
2025-05-08	12.3500	12.3500	11.9200	11.9200	-12.865%	16	307	-95.050%
2025-05-07	12.8800	13.6800	12.8800	13.6800	-2.286%	11	305	-95.687%
2025-05-05	14.0000	14.0000	14.0000	14.0000	+5.342%	1	304	-95.786%
2025-05-02	13.7400	13.7400	13.2900	13.2900	-8.785%	4	303	-95.561%
2025-04-30	14.5700	14.5700	14.5700	14.5700	+7.054%	2	301	-95.951%
2025-04-28	13.6100	13.6100	13.6100	13.6100	-0.220%	2	299	-95.665%
2025-04-25	13.8800	13.9300	13.6400	13.6400	-4.749%	8	299	-95.674%
2025-04-24	14.3300	14.3300	14.3200	14.3200	-5.479%	3	300	-95.880%
2025-04-23	14.7400	15.1500	14.7400	15.1500	-1.942%	6	301	-96.106%
2025-04-15	15.3400	15.4500	15.3400	15.4500	-21.574%	124	299	-96.181%
2025-04-09	19.4000	19.7200	19.4000	19.7000	-7.728%	63	175	-97.005%
2025-04-07	21.3500	21.3500	21.3500	21.3500	+8.984%	1	160	-97.237%
2025-04-04	20.2500	20.9400	19.2500	19.5900	+10.242%	42	159	-96.988%
2025-04-03	17.2700	17.7700	17.2700	17.7700	+15.841%	29	140	-96.680%
2025-04-01	15.3400	15.3400	15.3400	15.3400	-5.484%	1	134	-96.154%
2025-03-31	16.2300	16.2300	16.2300	16.2300	+0.309%	1	133	-96.365%
2025-03-28	16.2000	16.2000	16.1800	16.1800	+8.591%	26	132	-96.354%
2025-03-27	15.0300	15.0300	13.9000	14.9000	-3.247%	13	134	-96.040%
2025-03-26	14.5000	15.4000	14.5000	15.4000	+12.655%	3	134	-96.169%
2025-03-25	13.6500	14.3300	13.6500	13.6700	-2.007%	23	131	-95.684%
2025-03-24	13.8400	13.9500	13.8400	13.9500	-11.429%	3	115	-95.771%
2025-03-21	15.6000	15.7500	15.6000	15.7500	-1.563%	4	114	-96.254%
2025-03-19	16.2000	16.2000	16.0000	16.0000	+3.560%	2	114	-96.313%
2025-03-17	15.4500	15.4500	15.4500	15.4500	-15.895%	1	116	-96.181%
2025-03-13	18.3700	18.3700	18.3700	18.3700	+4.079%	1	114	-96.788%
2025-03-12	17.6500	17.6500	17.6500	17.6500	-2.755%	1	114	-96.657%
2025-03-11	18.3000	18.3000	18.1500	18.1500	-2.941%	2	113	-96.749%
2025-03-10	16.9900	18.7000	16.9900	18.7000	+23.351%	6	112	-96.845%
2025-03-05	15.1600	15.1600	15.1600	15.1600	-10.824%	1	110	-96.108%
2025-03-04	17.0000	17.0000	17.0000	17.0000	+26.019%	1	110	-96.529%
2025-02-28	13.4900	13.4900	13.4900	13.4900	+0.522%	2	111	-95.626%
2025-02-27	12.7700	13.4500	12.7700	13.4200	+0.149%	42	111	-95.604%
2025-02-26	13.1000	13.4000	13.1000	13.4000	-5.300%	21	113	-95.597%
2025-02-25	14.1000	14.2900	13.6000	14.1500	+12.929%	23	92	-95.830%
2025-02-24	13.1500	13.1500	12.5300	12.5300	+11.279%	3	70	-95.291%
2025-02-21	11.2600	11.2600	11.2600	11.2600	+1.716%	2	69	-94.760%
2025-02-20	11.0000	11.1500	11.0000	11.0700	+10.589%	22	68	-94.670%
2025-02-18	10.0100	10.0100	10.0100	10.0100	+7.634%	1	54	-94.106%
2025-02-14	9.6000	9.6000	9.3000	9.3000	-2.105%	42	74	-93.656%
2025-02-13	9.7000	9.7000	9.5000	9.5000	-18.103%	41	74	-93.789%
2025-02-12	11.9000	11.9000	11.6000	11.6000	+0.694%	60	115	-94.914%
2025-02-10	11.7400	11.7400	11.5200	11.5200	+0.174%	4	108	-94.878%
2025-02-07	11.5000	11.5000	11.5000	11.5000	-4.959%	2	108	-94.870%
2025-02-06	12.1000	12.1000	12.1000	12.1000	+0.415%	40	107	-95.124%
2025-02-05	12.0500	12.0500	12.0500	12.0500	-4.365%	20	67	-95.104%
2025-01-24	12.6000	12.6000	12.6000	12.6000	-5.970%	4	47	-95.317%
2025-01-17	13.4000	13.4000	13.4000	13.4000	-21.362%	2	45	-95.597%
2024-12-18	17.0400	17.0400	17.0400	17.0400	+4.540%	4	45	-96.538%
2024-12-17	15.6000	16.3000	15.6000	16.3000	0.000%	41	41	-96.380%