Dark

HOOD20270115P95
HOOD Jan 15 2027 95.00 Put (HOOD270115P00095000)
option OPRA

EOD

Aug 20, 2026

14.40+6.273%(+0.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.5600	14.6900	13.5600	14.4000	+6.273%	7	2,053	0.000%
2026-08-19	15.0500	15.0500	13.2000	13.5500	-8.136%	6	2,049	+6.273%
2026-08-18	15.1000	15.3000	14.6500	14.7500	+7.273%	524	2,047	-2.373%
2026-08-17	14.2000	14.2000	13.6000	13.7500	-1.079%	161	1,698	+4.727%
2026-08-14	14.1000	14.1000	13.7500	13.9000	+4.511%	17	1,633	+3.597%
2026-08-13	13.3000	13.4400	13.0500	13.3000	-11.333%	18	1,634	+8.271%
2026-08-12	15.2600	15.7300	14.9000	15.0000	-4.153%	19	1,641	-4.000%
2026-08-11	15.6500	16.0200	15.6500	15.6500	-0.318%	221	1,638	-7.987%
2026-08-10	16.2500	16.2800	15.7000	15.7000	-3.086%	62	1,639	-8.280%
2026-08-07	16.5000	16.5000	15.7500	16.2000	-8.835%	206	1,582	-11.111%
2026-08-06	17.5100	17.7700	17.4100	17.7700	+5.963%	6	1,578	-18.965%
2026-08-05	16.7800	16.7800	16.7000	16.7700	-2.895%	6	1,580	-14.132%
2026-08-04	16.7300	17.6700	16.7300	17.2700	-3.788%	10	1,576	-16.618%
2026-08-03	20.3000	20.3000	17.7500	17.9500	-10.250%	16	1,567	-19.777%
2026-07-31	21.2700	21.2700	20.0000	20.0000	+1.266%	6	1,561	-28.000%
2026-07-30	18.3000	19.9500	18.3000	19.7500	+0.765%	75	1,557	-27.089%
2026-07-29	19.2500	19.6000	18.4500	19.6000	+3.430%	702	1,568	-26.531%
2026-07-28	18.6800	19.9800	18.6800	18.9500	+6.401%	45	1,215	-24.011%
2026-07-27	16.5000	18.2500	16.4500	17.8100	+0.451%	115	1,207	-19.147%
2026-07-24	17.3500	18.2600	17.1900	17.7300	+15.055%	187	1,199	-18.782%
2026-07-23	15.4100	15.4100	15.4100	15.4100	+6.276%	1	1,154	-6.554%
2026-07-22	14.4700	14.5000	14.4700	14.5000	+1.754%	8	1,153	-0.690%
2026-07-21	14.4000	14.4000	13.9100	14.2500	-10.826%	56	1,150	+1.053%
2026-07-20	16.4000	16.6800	15.9800	15.9800	-1.662%	12	1,148	-9.887%
2026-07-17	17.3000	17.3000	15.9000	16.2500	+20.908%	62	1,141	-11.385%
2026-07-16	12.2500	13.4400	12.2500	13.4400	+13.609%	31	1,114	+7.143%
2026-07-15	12.2800	12.3000	11.8100	11.8300	-6.186%	18	1,104	+21.724%
2026-07-14	12.7700	12.7700	12.6000	12.6100	-5.896%	43	1,105	+14.195%
2026-07-13	12.8000	13.4000	12.4500	13.4000	+6.773%	108	1,116	+7.463%
2026-07-10	12.7500	13.2000	12.5000	12.5500	+6.356%	85	1,016	+14.741%
2026-07-09	11.7000	11.9000	11.7000	11.8000	-4.298%	7	1,030	+22.034%
2026-07-08	12.7000	13.2900	12.3300	12.3300	+1.066%	111	1,030	+16.788%
2026-07-07	12.3500	12.5000	12.2000	12.2000	+4.721%	91	1,046	+18.033%
2026-07-06	12.7100	12.8200	11.5000	11.6500	-11.069%	55	982	+23.605%
2026-07-02	13.2500	13.2500	11.5500	13.1000	-4.380%	38	971	+9.924%
2026-07-01	15.6500	15.6500	13.7000	13.7000	-14.907%	11	971	+5.109%
2026-06-30	15.8300	16.2000	15.8300	16.1000	+3.205%	60	977	-10.559%
2026-06-29	16.3800	16.4900	15.4000	15.6000	-9.827%	21	975	-7.692%
2026-06-26	17.8500	17.8500	17.0500	17.3000	-6.233%	112	974	-16.763%
2026-06-25	17.7200	18.6100	17.7200	18.4500	+4.770%	12	935	-21.951%
2026-06-24	16.5400	17.7500	16.3500	17.6100	+14.648%	106	934	-18.228%
2026-06-23	15.1000	15.3600	14.6500	15.3600	+7.263%	58	939	-6.250%
2026-06-22	14.1500	14.6000	13.9500	14.3200	-3.634%	73	911	+0.559%
2026-06-18	15.3000	15.3000	14.1500	14.8600	-0.602%	96	879	-3.096%
2026-06-17	16.4400	16.4400	14.0600	14.9500	-14.960%	72	879	-3.679%
2026-06-16	16.6300	17.8100	16.6300	17.5800	+3.351%	248	879	-18.089%
2026-06-15	17.5000	17.7600	17.0100	17.0100	-16.083%	13	659	-15.344%
2026-06-12	20.7700	20.8000	20.2700	20.2700	-7.146%	34	663	-28.959%
2026-06-11	22.8900	22.8900	21.8300	21.8300	-0.547%	2	665	-34.036%
2026-06-10	23.8700	23.8700	21.9500	21.9500	-11.313%	9	665	-34.396%
2026-06-09	23.7500	24.7500	23.7500	24.7500	+3.774%	132	680	-41.818%
2026-06-08	23.9500	23.9500	23.8000	23.8500	-7.558%	10	623	-39.623%
2026-06-05	25.8000	25.8000	25.8000	25.8000	+9.554%	10	625	-44.186%
2026-06-04	23.5500	23.5500	23.5500	23.5500	-0.842%	15	625	-38.854%
2026-06-03	23.4500	23.8500	23.4500	23.7500	+6.502%	17	616	-39.368%
2026-06-02	22.2500	22.3500	22.2500	22.3000	+2.670%	10	616	-35.426%
2026-06-01	22.6500	22.6500	21.0700	21.7200	+7.792%	35	607	-33.702%
2026-05-29	22.2700	22.2700	20.0000	20.1500	-15.336%	38	594	-28.536%
2026-05-28	25.1500	25.1500	23.8000	23.8000	-12.177%	5	598	-39.496%
2026-05-27	27.6000	27.6000	27.1000	27.1000	-2.623%	40	596	-46.863%
2026-05-22	27.8900	27.8900	27.8300	27.8300	-0.465%	3	583	-48.257%
2026-05-19	27.9600	27.9600	27.9600	27.9600	+5.629%	10	581	-48.498%
2026-05-18	26.4700	26.4700	26.4700	26.4700	+8.041%	20	585	-45.599%
2026-05-14	24.5000	24.5000	24.5000	24.5000	-7.197%	1	585	-41.224%
2026-05-13	26.6500	26.8500	26.3000	26.4000	+2.326%	21	596	-45.455%
2026-05-11	25.8000	25.8000	25.8000	25.8000	-3.731%	2	596	-44.186%
2026-05-04	26.9700	26.9700	26.6500	26.8000	-8.376%	4	594	-46.269%
2026-04-30	29.4500	29.4500	29.2500	29.2500	-5.340%	6	593	-50.769%
2026-04-29	29.0000	30.9000	29.0000	30.9000	+29.289%	102	594	-53.398%
2026-04-27	23.7000	23.9000	23.7000	23.9000	-2.489%	2	540	-39.749%
2026-04-24	24.5500	24.5500	24.5100	24.5100	+2.040%	10	540	-41.248%
2026-04-23	23.0700	24.0200	23.0700	24.0200	+5.582%	3	545	-40.050%
2026-04-22	21.2700	22.7500	21.2700	22.7500	+0.664%	3	545	-36.703%
2026-04-21	22.6000	22.6000	22.6000	22.6000	+4.292%	1	546	-36.283%
2026-04-20	21.3000	21.6700	21.0500	21.6700	+2.750%	18	546	-33.549%
2026-04-17	21.4500	21.4500	20.8700	21.0900	-10.636%	28	538	-31.721%
2026-04-16	22.9800	23.8100	22.9800	23.6000	-0.840%	9	536	-38.983%
2026-04-15	24.4300	24.4300	23.8000	23.8000	-11.161%	2	535	-39.496%
2026-04-14	27.5900	27.5900	26.7700	26.7900	-13.413%	8	535	-46.249%
2026-04-13	30.9400	30.9400	30.9400	30.9400	+0.716%	4	536	-53.458%
2026-04-08	27.4500	30.7200	27.4500	30.7200	-5.390%	11	536	-53.125%
2026-04-06	32.4700	32.4700	32.4700	32.4700	-3.132%	1	537	-55.651%
2026-04-02	33.5200	33.5200	33.5200	33.5200	+6.143%	2	538	-57.041%
2026-04-01	31.9600	31.9600	31.3000	31.5800	-3.188%	36	538	-54.402%
2026-03-31	34.3200	34.3700	32.6200	32.6200	-4.059%	53	539	-55.855%
2026-03-30	34.6700	34.6700	34.0000	34.0000	-1.592%	17	512	-57.647%
2026-03-27	33.4000	34.6500	33.4000	34.5500	+15.552%	61	512	-58.321%
2026-03-25	29.9000	29.9000	29.9000	29.9000	-6.563%	1	516	-51.839%
2026-03-24	32.1400	32.1400	32.0000	32.0000	+7.744%	3	516	-55.000%
2026-03-23	29.7000	29.7000	29.7000	29.7000	+3.846%	1	513	-51.515%
2026-03-18	28.6000	28.6000	28.6000	28.6000	-7.443%	1	513	-49.650%
2026-03-13	29.4300	30.9000	29.4300	30.9000	+10.753%	3	513	-53.398%
2026-03-10	27.7000	27.9000	27.7000	27.9000	-3.460%	2	511	-48.387%
2026-03-09	28.8500	28.9000	28.8500	28.9000	+2.847%	2	513	-50.173%
2026-03-05	28.1000	28.1000	28.1000	28.1000	+5.086%	4	516	-48.754%
2026-03-04	26.5000	26.7400	26.5000	26.7400	-5.679%	6	516	-46.148%
2026-03-02	28.3500	28.3500	28.3500	28.3500	-5.025%	1	515	-49.206%
2026-02-27	29.6000	29.8500	29.6000	29.8500	+2.931%	2	514	-51.759%
2026-02-26	29.3600	29.3600	28.8000	29.0000	-1.193%	6	514	-50.345%
2026-02-25	29.8500	29.8500	29.3500	29.3500	-10.573%	20	527	-50.937%
2026-02-24	32.8200	32.8200	32.8200	32.8200	+9.950%	1	527	-56.124%
2026-02-20	29.2000	29.9200	29.2000	29.8500	-4.785%	5	528	-51.759%
2026-02-19	30.9300	31.3500	30.7000	31.3500	+2.451%	13	525	-54.067%
2026-02-18	30.9400	30.9400	29.5500	30.6000	-0.488%	73	526	-52.941%
2026-02-17	31.0300	31.0300	30.3200	30.7500	+1.485%	35	560	-53.171%
2026-02-13	30.5500	30.5500	30.3000	30.3000	-7.537%	23	538	-52.475%
2026-02-12	31.2200	33.4300	31.2200	32.7700	+11.085%	3	538	-56.057%
2026-02-11	29.5000	30.5800	29.4500	29.5000	+14.474%	28	538	-51.186%
2026-02-10	26.2300	26.2300	25.1000	25.7700	+4.205%	35	532	-44.121%
2026-02-09	24.7300	24.7300	24.7300	24.7300	-9.909%	1	546	-41.771%
2026-02-06	29.3500	29.3500	27.4500	27.4500	-15.616%	13	547	-47.541%
2026-02-05	29.8700	32.5300	29.8700	32.5300	+14.947%	12	537	-55.733%
2026-02-04	26.7200	29.6500	26.7000	28.3000	+11.198%	234	532	-49.117%
2026-02-03	24.3500	25.6300	23.9500	25.4500	+7.158%	87	503	-43.418%
2026-02-02	21.9500	24.1300	21.9500	23.7500	+17.574%	32	570	-39.368%
2026-01-30	18.5700	20.2000	18.4000	20.2000	+4.935%	26	566	-28.713%
2026-01-29	18.6000	19.6000	18.4800	19.2500	+5.595%	20	562	-25.195%
2026-01-28	17.2900	18.2300	17.2900	18.2300	+6.608%	10	566	-21.009%
2026-01-27	17.1100	17.1100	17.1000	17.1000	0.000%	11	569	-15.789%
2026-01-23	17.1000	17.1000	17.1000	17.1000	-4.202%	42	580	-15.789%
2026-01-22	17.4500	17.8500	17.4500	17.8500	+1.363%	34	580	-19.328%
2026-01-21	17.5000	18.1000	17.2500	17.6100	-3.770%	48	568	-18.228%
2026-01-20	18.3700	18.3700	18.3000	18.3000	+4.871%	2	583	-21.311%
2026-01-16	16.7500	17.8200	16.7500	17.4500	+2.286%	139	578	-17.479%
2026-01-15	15.3500	17.1000	15.3500	17.0600	+12.237%	6	578	-15.592%
2026-01-14	15.3600	15.3600	15.2000	15.2000	+2.911%	7	578	-5.263%
2026-01-13	14.7700	14.7700	14.7700	14.7700	-2.250%	50	578	-2.505%
2026-01-12	15.2000	15.3000	15.1100	15.1100	-4.488%	35	578	-4.699%
2026-01-09	15.8500	16.0600	15.8200	15.8200	-5.156%	8	574	-8.976%
2026-01-08	15.7500	16.6800	15.7500	16.6800	+4.446%	6	573	-13.669%
2026-01-07	15.7500	16.0600	15.3000	15.9700	+6.325%	17	570	-9.831%
2026-01-06	15.0800	15.7700	15.0200	15.0200	+0.873%	91	563	-4.128%
2026-01-05	14.8900	14.8900	14.8900	14.8900	-10.838%	1	556	-3.291%
2026-01-02	16.6500	16.7000	16.6500	16.7000	+1.151%	28	556	-13.772%
2025-12-31	16.5100	16.5100	16.5100	16.5100	+0.979%	20	516	-12.780%
2025-12-30	15.8700	16.3500	15.8700	16.3500	+1.301%	17	516	-11.927%
2025-12-29	16.1000	16.4500	16.1000	16.1400	+4.129%	60	502	-10.781%
2025-12-26	15.6000	15.6000	15.5000	15.5000	-0.129%	161	455	-7.097%
2025-12-24	15.8000	15.8000	15.5200	15.5200	-0.513%	121	188	-7.216%
2025-12-23	15.6000	15.6000	15.6000	15.6000	-1.577%	5	188	-7.692%
2025-12-19	15.9000	15.9000	15.8500	15.8500	-5.373%	12	185	-9.148%
2025-12-17	16.8000	16.8000	16.7500	16.7500	-0.888%	70	185	-14.030%
2025-12-16	16.9000	16.9000	16.9000	16.9000	-3.977%	1	118	-14.793%
2025-12-15	17.6000	17.6000	17.6000	17.6000	+2.326%	1	119	-18.182%
2025-12-12	16.9500	17.2000	16.9500	17.2000	+24.277%	2	119	-16.279%
2025-12-09	13.8400	13.8400	13.8400	13.8400	-2.052%	1	117	+4.046%
2025-12-08	14.1300	14.1300	14.1300	14.1300	-5.737%	1	118	+1.911%
2025-12-05	15.1000	15.1000	14.9900	14.9900	-1.382%	6	119	-3.936%
2025-12-03	15.0100	15.2000	14.9500	15.2000	-6.462%	21	119	-5.263%
2025-12-02	16.3000	16.3000	16.2500	16.2500	-2.578%	2	140	-11.385%
2025-12-01	16.6800	16.6800	16.6800	16.6800	+6.039%	1	139	-13.669%
2025-11-28	15.7300	15.7300	15.7300	15.7300	-3.260%	1	139	-8.455%
2025-11-26	16.7500	17.0000	16.2600	16.2600	-12.815%	8	137	-11.439%
2025-11-25	18.6500	18.6500	18.6500	18.6500	-6.750%	1	137	-22.788%
2025-11-24	20.0000	20.0000	20.0000	20.0000	-7.407%	2	136	-28.000%
2025-11-21	23.9000	23.9500	21.6000	21.6000	-3.356%	5	138	-33.333%
2025-11-20	18.2500	22.3500	18.2500	22.3500	+16.406%	18	138	-35.570%
2025-11-19	19.2000	19.2000	19.2000	19.2000	-6.977%	5	136	-25.000%
2025-11-17	19.5200	20.6400	19.5200	20.6400	+14.412%	3	136	-30.233%
2025-11-13	16.7000	18.0400	16.7000	18.0400	+11.015%	29	134	-20.177%
2025-11-12	16.2500	16.2500	16.2500	16.2500	+0.062%	2	112	-11.385%
2025-11-11	16.2400	16.2400	16.2400	16.2400	+5.592%	1	110	-11.330%
2025-11-10	15.3800	15.3800	15.3800	15.3800	-14.556%	1	110	-6.372%
2025-11-07	18.3500	18.3500	18.0000	18.0000	+5.758%	22	110	-20.000%
2025-11-06	17.0200	17.0200	17.0200	17.0200	+13.090%	1	96	-15.394%
2025-11-04	15.0500	15.0500	15.0500	15.0500	+5.098%	1	95	-4.319%
2025-10-29	14.3200	14.3200	14.3200	14.3200	+5.294%	1	95	+0.559%
2025-10-27	13.6000	13.6000	13.6000	13.6000	-9.874%	1	95	+5.882%
2025-10-24	15.0900	15.0900	15.0900	15.0900	-6.737%	1	95	-4.573%
2025-10-23	16.1600	16.1800	16.1500	16.1800	-7.596%	3	96	-11.001%
2025-10-22	18.2500	18.2500	17.5100	17.5100	+17.517%	2	95	-17.761%
2025-10-20	14.9000	14.9000	14.9000	14.9000	-9.367%	1	94	-3.356%
2025-10-14	16.4400	16.4400	16.4400	16.4400	+5.385%	1	94	-12.409%
2025-10-13	15.6000	15.6000	15.6000	15.6000	+17.293%	1	94	-7.692%
2025-10-09	13.0500	13.3000	13.0500	13.3000	-4.317%	12	95	+8.271%
2025-10-06	13.2000	13.9000	12.9400	13.9000	+4.511%	5	86	+3.597%
2025-10-03	13.3000	13.3000	13.3000	13.3000	-4.454%	1	89	+8.271%
2025-10-02	14.4000	14.4000	13.9200	13.9200	-9.020%	4	88	+3.448%
2025-09-29	16.1500	16.1500	15.0500	15.3000	-11.458%	9	88	-5.882%
2025-09-25	17.2800	17.2800	17.2800	17.2800	+8.679%	1	88	-16.667%
2025-09-24	15.5500	15.9000	15.5500	15.9000	+0.315%	10	87	-9.434%
2025-09-22	15.8000	15.8500	15.8000	15.8500	-4.748%	2	87	-9.148%
2025-09-18	16.7300	16.7300	16.4900	16.6400	-8.218%	79	85	-13.462%
2025-09-17	17.8500	18.1300	17.8500	18.1300	+1.626%	31	128	-20.574%
2025-09-16	18.4000	18.4000	17.8200	17.8400	-0.335%	18	97	-19.283%
2025-09-11	17.8900	17.9000	17.8900	17.9000	-5.640%	4	85	-19.553%
2025-09-09	18.7400	19.2400	18.7400	18.9700	+2.652%	9	89	-24.091%
2025-09-08	19.5300	19.5300	18.4800	18.4800	-20.000%	21	90	-22.078%
2025-09-05	23.6300	24.3000	23.1000	23.1000	+7.944%	18	96	-37.662%
2025-09-04	21.3000	21.4100	21.2300	21.4000	-5.644%	13	102	-32.710%
2025-09-03	22.0900	22.6800	22.0900	22.6800	-1.903%	6	99	-36.508%
2025-09-02	23.7200	23.7200	23.1200	23.1200	+6.544%	25	97	-37.716%
2025-08-26	21.8500	21.8500	21.7000	21.7000	+2.358%	2	87	-33.641%
2025-08-25	21.4300	21.6600	21.2000	21.2000	-11.519%	21	87	-32.075%
2025-08-20	23.5000	24.0000	23.5000	23.9600	+13.072%	4	71	-39.900%
2025-08-19	21.1900	21.1900	21.1900	21.1900	+3.873%	1	70	-32.043%
2025-08-15	20.4000	20.4000	20.4000	20.4000	+0.246%	1	69	-29.412%
2025-08-14	20.3500	20.3500	20.3500	20.3500	+0.494%	1	69	-29.238%
2025-08-13	20.2500	20.2500	20.2500	20.2500	-1.460%	1	68	-28.889%
2025-08-12	20.5500	20.5500	20.5500	20.5500	+4.580%	1	69	-29.927%
2025-08-11	19.6500	19.6500	19.6500	19.6500	0.000%	1	69	-26.718%
2025-08-08	20.5000	20.5000	19.6500	19.6500	-7.180%	2	70	-26.718%
2025-08-07	21.2800	21.2800	21.1700	21.1700	-7.149%	2	70	-31.979%
2025-08-05	22.0000	22.8000	22.0000	22.8000	-2.979%	4	72	-36.842%
2025-08-04	23.5000	23.5000	23.5000	23.5000	-0.382%	1	69	-38.723%
2025-08-01	24.7000	26.0000	23.3500	23.5900	+3.510%	6	68	-38.957%
2025-07-31	22.7900	22.7900	22.7900	22.7900	+4.302%	5	65	-36.814%
2025-07-30	21.7500	21.9500	21.7500	21.8500	-4.167%	4	68	-34.096%
2025-07-29	22.4000	22.8000	22.4000	22.8000	+1.922%	3	68	-36.842%
2025-07-25	22.3700	22.3700	22.3700	22.3700	-6.205%	2	67	-35.628%
2025-07-24	23.8500	23.8500	23.8500	23.8500	-0.209%	1	65	-39.623%
2025-07-23	23.9000	23.9000	23.9000	23.9000	-0.417%	1	66	-39.749%
2025-07-22	24.6000	24.6000	24.0000	24.0000	+5.495%	6	65	-40.000%
2025-07-21	22.4000	22.7500	22.4000	22.7500	+4.119%	11	65	-36.703%
2025-07-18	21.6500	21.8500	21.6500	21.8500	-2.673%	4	65	-34.096%
2025-07-17	23.4000	23.4000	22.4500	22.4500	-5.474%	7	65	-35.857%
2025-07-16	24.2300	25.0200	23.7500	23.7500	-5.000%	46	66	-39.368%
2025-07-15	24.4600	25.3000	24.0000	25.0000	0.000%	32	77	-42.400%
2025-07-14	24.9500	25.0000	24.9500	25.0000	-0.912%	6	56	-42.400%
2025-07-11	25.1600	25.3700	25.1600	25.2300	-2.398%	3	52	-42.925%
2025-07-10	27.1700	27.1700	25.8500	25.8500	-8.657%	7	52	-44.294%
2025-07-08	28.3000	28.3000	28.3000	28.3000	-0.106%	10	47	-49.117%
2025-07-03	28.3300	28.3300	28.3300	28.3300	+2.831%	1	36	-49.170%
2025-07-02	28.0000	28.0000	27.3400	27.5500	-6.133%	6	36	-47.731%
2025-07-01	27.0000	29.3500	27.0000	29.3500	+3.200%	17	33	-50.937%
2025-06-30	28.9800	28.9800	28.4400	28.4400	-18.882%	8	19	-49.367%
2025-06-12	34.8000	35.0600	34.6800	35.0600	+1.919%	6	14	-58.928%
2025-06-06	34.4000	34.4000	34.4000	34.4000	-3.479%	2	19	-58.140%
2025-06-05	35.6300	35.6400	35.6300	35.6400	-10.227%	5	20	-59.596%
2025-05-21	39.7000	39.7000	39.7000	39.7000	-33.534%	5	15	-63.728%
2025-03-11	59.7800	59.7900	59.7200	59.7300	+13.039%	10	10	-75.892%
2025-03-06	53.2300	53.2300	52.8400	52.8400	+2.067%	10	11	-72.748%
2025-03-05	51.7700	51.7700	51.7700	51.7700	0.000%	1	1	-72.185%