Dark

HOOD20280121P100
HOOD Jan 21 2028 100.00 Put (HOOD280121P00100000)
option OPRA

EOD

Aug 18, 2026

29.77+4.640%(+1.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	29.7700	29.7700	29.7700	29.7700	+4.640%	1	4,233	0.000%
2026-08-17	28.6700	28.6700	28.4500	28.4500	-0.245%	138	4,234	+4.640%
2026-08-14	28.5200	28.5200	28.5200	28.5200	+1.207%	1	4,109	+4.383%
2026-08-13	28.1800	28.1800	28.1800	28.1800	-8.208%	1	4,108	+5.642%
2026-08-11	30.7000	30.7000	30.7000	30.7000	+1.488%	2	4,109	-3.029%
2026-08-10	30.7100	30.9000	30.2500	30.2500	-3.200%	10	4,109	-1.587%
2026-08-07	31.2500	31.2500	31.2500	31.2500	-5.303%	1	4,102	-4.736%
2026-08-03	33.0000	33.0000	33.0000	33.0000	+0.610%	1	4,103	-9.788%
2026-07-29	32.8000	33.6000	32.8000	32.8000	+0.183%	183	4,104	-9.238%
2026-07-28	32.9000	32.9000	32.7300	32.7400	+2.633%	45	3,923	-9.071%
2026-07-27	31.9000	31.9000	31.9000	31.9000	-1.147%	1	3,878	-6.677%
2026-07-24	31.4000	32.3500	31.4000	32.2700	+6.854%	27	3,879	-7.747%
2026-07-23	30.5000	30.5000	30.2000	30.2000	+3.177%	11	3,856	-1.424%
2026-07-22	29.2700	29.2700	29.2700	29.2700	-5.398%	2	3,863	+1.708%
2026-07-20	30.9400	30.9400	30.9400	30.9400	+3.133%	4	3,863	-3.782%
2026-07-17	30.0000	30.0000	30.0000	30.0000	+4.312%	2	3,859	-0.767%
2026-07-16	27.2000	28.7600	27.2000	28.7600	+6.322%	9	3,858	+3.512%
2026-07-15	27.0000	27.0500	27.0000	27.0500	-0.916%	2	3,865	+10.055%
2026-07-13	26.7000	27.3000	26.6900	27.3000	+0.738%	59	3,867	+9.048%
2026-07-10	27.0000	27.1400	26.7000	27.1000	+2.768%	11	3,820	+9.852%
2026-07-09	26.7400	26.7400	26.3700	26.3700	-2.944%	79	3,818	+12.893%
2026-07-08	27.1100	27.3300	27.1100	27.1700	+3.702%	4	3,832	+9.569%
2026-07-07	26.2000	26.4500	26.2000	26.2000	+1.041%	24	3,832	+13.626%
2026-07-06	26.7800	26.7800	25.9000	25.9300	-5.018%	7	3,812	+14.809%
2026-07-02	26.5000	27.3000	26.0500	27.3000	-3.873%	8	3,817	+9.048%
2026-07-01	28.7300	28.7300	28.4000	28.4000	-5.333%	144	3,817	+4.824%
2026-06-30	29.6500	30.0000	29.6500	30.0000	-1.768%	4	3,832	-0.767%
2026-06-26	31.2000	31.2000	30.5400	30.5400	-3.841%	3	3,832	-2.521%
2026-06-25	31.2900	31.7600	31.2900	31.7600	+3.385%	11	3,834	-6.266%
2026-06-24	30.5400	30.7200	30.5400	30.7200	+4.990%	2	3,844	-3.092%
2026-06-23	29.5600	29.5600	28.7300	29.2600	+3.833%	25	3,845	+1.743%
2026-06-22	27.4000	28.1800	27.4000	28.1800	-2.828%	12	3,845	+5.642%
2026-06-18	29.0000	29.0000	28.3800	29.0000	+2.293%	11	3,881	+2.655%
2026-06-17	30.0000	30.0000	27.9100	28.3500	-12.229%	70	3,881	+5.009%
2026-06-16	30.6700	32.3000	30.6700	32.3000	+3.825%	4	3,881	-7.833%
2026-06-15	31.3000	31.3000	31.1100	31.1100	-6.912%	2	3,883	-4.307%
2026-06-12	33.4000	33.4200	33.4000	33.4200	-5.780%	8	3,881	-10.922%
2026-06-11	35.4700	35.4700	35.4700	35.4700	-0.085%	1	3,888	-16.070%
2026-06-10	35.0500	35.6000	34.9000	35.5000	-4.775%	78	3,888	-16.141%
2026-06-09	36.5000	38.0700	36.5000	37.2800	+1.525%	28	3,886	-20.145%
2026-06-08	36.7200	36.7200	36.7200	36.7200	-4.499%	1	3,913	-18.927%
2026-06-05	38.2500	38.4500	38.2500	38.4500	+9.920%	14	3,912	-22.575%
2026-06-02	34.9800	34.9800	34.9800	34.9800	+2.913%	1	3,912	-14.894%
2026-06-01	33.9800	33.9900	33.9800	33.9900	+6.219%	10	3,911	-12.415%
2026-05-29	33.6400	33.6400	32.0000	32.0000	-10.864%	12	3,901	-6.969%
2026-05-28	39.5800	39.5800	35.8800	35.9000	-8.231%	1,527	3,898	-17.075%
2026-05-22	38.0000	39.1200	38.0000	39.1200	+2.947%	12	2,371	-23.901%
2026-05-21	38.0000	38.0000	38.0000	38.0000	-4.976%	1	2,359	-21.658%
2026-05-20	39.9900	39.9900	39.9900	39.9900	+10.105%	1	2,359	-25.556%
2026-05-14	36.4000	36.4000	36.3200	36.3200	-1.008%	2	2,361	-18.034%
2026-05-11	36.6900	36.6900	36.6900	36.6900	-3.498%	1	2,361	-18.861%
2026-05-07	38.0200	38.0200	38.0200	38.0200	-0.471%	20	2,360	-21.699%
2026-05-04	38.2000	38.2000	38.2000	38.2000	-2.051%	20	2,360	-22.068%
2026-05-01	39.0000	39.0000	39.0000	39.0000	-3.704%	2	2,378	-23.667%
2026-04-29	41.0000	41.0000	40.5000	40.5000	+11.264%	21	2,378	-26.494%
2026-04-28	36.5000	36.5000	36.4000	36.4000	-0.952%	2	2,356	-18.214%
2026-04-27	35.6000	36.7500	35.6000	36.7500	+6.553%	2	2,354	-18.993%
2026-04-22	34.3900	34.4900	34.3900	34.4900	-0.174%	2	2,354	-13.685%
2026-04-21	34.5500	34.5500	34.5500	34.5500	+4.697%	3	2,354	-13.835%
2026-04-20	33.0000	33.0000	33.0000	33.0000	-1.639%	1	2,357	-9.788%
2026-04-17	33.5500	33.5500	33.5500	33.5500	-4.115%	22	2,358	-11.267%
2026-04-16	35.1100	35.1100	34.9900	34.9900	-1.298%	2	2,380	-14.919%
2026-04-15	36.1000	36.1000	35.4500	35.4500	-8.445%	6	2,358	-16.023%
2026-04-14	38.7100	38.7200	38.7100	38.7200	-5.676%	10	2,363	-23.115%
2026-04-09	42.0000	42.0000	41.0500	41.0500	+2.089%	11	2,366	-27.479%
2026-04-08	40.2100	40.2100	40.2100	40.2100	-5.721%	1	2,355	-25.964%
2026-04-02	42.6500	42.6500	42.6500	42.6500	+1.839%	1	2,354	-30.199%
2026-04-01	41.8800	41.8800	41.8800	41.8800	-6.726%	22	2,354	-28.916%
2026-03-30	44.7000	45.2200	44.7000	44.9000	+1.058%	12	2,332	-33.697%
2026-03-27	42.5500	44.4300	42.5500	44.4300	+5.811%	9	2,340	-32.996%
2026-03-24	41.3700	41.9900	41.3700	41.9900	+4.375%	11	2,344	-29.102%
2026-03-23	40.2300	40.2300	40.2300	40.2300	-0.544%	1	2,339	-26.000%
2026-03-19	39.9000	40.4500	39.9000	40.4500	+3.189%	3	2,338	-26.403%
2026-03-17	39.4000	39.4000	39.1000	39.2000	-2.609%	23	2,337	-24.056%
2026-03-13	40.2500	40.2500	40.2500	40.2500	+2.941%	10	2,360	-26.037%
2026-03-11	39.1000	39.1000	39.1000	39.1000	-1.013%	2	2,350	-23.862%
2026-03-09	39.5000	39.5000	39.5000	39.5000	+5.221%	1	2,350	-24.633%
2026-03-05	37.5400	37.5400	37.5400	37.5400	-0.292%	1	2,349	-20.698%
2026-03-04	37.9500	37.9500	37.6500	37.6500	-5.378%	2	2,349	-20.930%
2026-03-03	42.5500	42.5500	39.7900	39.7900	+0.760%	3	2,351	-25.182%
2026-03-02	41.7200	41.7200	39.4900	39.4900	-2.710%	13	2,348	-24.614%
2026-02-27	40.2500	40.5900	40.2000	40.5900	+2.345%	11	2,338	-26.657%
2026-02-26	40.0700	40.0700	39.6600	39.6600	-0.900%	2	2,341	-24.937%
2026-02-25	40.2500	40.2500	40.0200	40.0200	-3.867%	6	2,346	-25.612%
2026-02-24	41.6300	41.6300	41.6300	41.6300	+2.235%	1	2,346	-28.489%
2026-02-23	40.7200	40.7200	40.7200	40.7200	+2.312%	2	2,345	-26.891%
2026-02-20	40.6000	40.6000	39.8000	39.8000	-2.808%	11	2,343	-25.201%
2026-02-18	40.7000	40.9500	40.7000	40.9500	-0.486%	2	2,344	-27.302%
2026-02-17	42.1100	42.1100	40.1000	41.1500	-4.302%	4	2,342	-27.655%
2026-02-12	41.7000	43.0000	41.7000	43.0000	+9.082%	11	2,342	-30.767%
2026-02-11	40.0000	40.9600	39.4200	39.4200	+7.823%	35	2,335	-24.480%
2026-02-10	35.7700	36.5600	35.7700	36.5600	+3.131%	9	2,301	-18.572%
2026-02-09	36.6500	36.6500	35.4500	35.4500	-7.490%	11	2,293	-16.023%
2026-02-06	38.6500	38.6500	37.8500	38.3200	-10.005%	22	2,284	-22.312%
2026-02-05	40.3400	42.5800	40.3400	42.5800	+10.111%	70	2,287	-30.085%
2026-02-04	38.3500	39.7400	38.1500	38.6700	+6.971%	22	2,296	-23.015%
2026-02-03	34.5100	36.2000	34.5000	36.1500	+3.879%	36	2,297	-17.649%
2026-02-02	33.9300	34.8000	33.5100	34.8000	+13.503%	34	2,294	-14.454%
2026-01-30	28.7000	30.6600	28.7000	30.6600	+3.232%	9	2,268	-2.903%
2026-01-29	29.3000	30.5100	29.3000	29.7000	+1.817%	16	2,259	+0.236%
2026-01-28	28.1900	29.1700	28.1900	29.1700	+3.993%	13	2,247	+2.057%
2026-01-27	27.8200	28.5500	27.5400	28.0500	+1.520%	4	2,246	+6.132%
2026-01-26	28.5000	28.5000	27.5500	27.6300	+0.473%	4	2,245	+7.745%
2026-01-23	28.1000	28.1000	26.9800	27.5000	-2.344%	36	2,243	+8.255%
2026-01-22	28.3000	28.6500	28.1600	28.1600	-2.897%	21	2,239	+5.717%
2026-01-21	29.0000	29.2000	28.1700	29.0000	+0.173%	13	2,222	+2.655%
2026-01-20	29.5000	29.5000	28.4000	28.9500	+2.769%	35	2,215	+2.832%
2026-01-16	28.0000	28.6100	27.9800	28.1700	+2.436%	29	2,160	+5.680%
2026-01-15	26.0500	27.5000	26.0500	27.5000	+7.843%	28	2,160	+8.255%
2026-01-14	25.7900	25.9500	25.5000	25.5000	+1.756%	9	2,136	+16.745%
2026-01-13	25.6200	25.6200	25.0600	25.0600	-2.490%	6	2,141	+18.795%
2026-01-12	26.6000	26.6000	25.5000	25.7000	-3.019%	57	2,137	+15.837%
2026-01-09	26.2500	26.5000	26.2500	26.5000	-0.935%	2	2,092	+12.340%
2026-01-08	26.3200	26.7500	26.3200	26.7500	+1.134%	8	2,092	+11.290%
2026-01-07	26.1000	26.4500	25.8500	26.4500	+1.575%	14	2,089	+12.552%
2026-01-06	26.0400	26.0400	26.0400	26.0400	+3.869%	1	2,077	+14.324%
2026-01-05	25.8700	25.8700	25.0700	25.0700	-7.831%	8	2,076	+18.748%
2026-01-02	27.6700	27.8000	26.7900	27.2000	-0.183%	7	2,076	+9.449%
2025-12-31	26.7500	27.5000	26.7500	27.2500	+2.908%	11	2,072	+9.248%
2025-12-30	26.3000	26.4800	26.3000	26.4800	-0.861%	11	2,072	+12.424%
2025-12-29	26.8000	26.8100	26.5000	26.7100	+1.520%	13	2,061	+11.456%
2025-12-26	26.3000	26.4400	26.3000	26.3100	+1.192%	3	2,049	+13.151%
2025-12-24	26.1900	26.1900	25.7300	26.0000	-0.192%	5	2,048	+14.500%
2025-12-23	26.9500	26.9500	25.9200	26.0500	0.000%	32	2,048	+14.280%
2025-12-22	26.0500	26.1200	26.0500	26.0500	-0.535%	16	2,027	+14.280%
2025-12-19	26.7900	26.7900	26.1500	26.1900	-4.936%	12	2,033	+13.669%
2025-12-18	26.4000	27.5500	26.4000	27.5500	-0.181%	12	2,041	+8.058%
2025-12-17	26.6000	27.6000	26.3200	27.6000	+2.033%	5	2,033	+7.862%
2025-12-16	27.2000	27.2000	27.0300	27.0500	-4.078%	5	2,032	+10.055%
2025-12-15	27.7100	28.2000	27.7000	28.2000	+3.562%	27	2,029	+5.567%
2025-12-12	27.1000	27.2300	27.0800	27.2300	+0.295%	3	2,050	+9.328%
2025-12-11	26.0000	27.1500	25.9500	27.1500	+11.499%	11	2,047	+9.650%
2025-12-10	24.3500	24.3500	24.3500	24.3500	+1.883%	1	2,036	+22.259%
2025-12-09	24.1800	24.1800	23.5300	23.9000	-1.687%	16	2,037	+24.561%
2025-12-08	24.7000	24.7700	24.0500	24.3100	-3.493%	46	2,029	+22.460%
2025-12-05	24.9000	25.4000	24.9000	25.1900	+3.238%	32	2,034	+18.182%
2025-12-04	25.0500	25.0500	24.1500	24.4000	-1.613%	28	2,010	+22.008%
2025-12-03	25.8800	25.8800	24.8000	24.8000	-4.981%	12	2,011	+20.040%
2025-12-02	26.6000	26.6000	26.1000	26.1000	-4.953%	2	2,005	+14.061%
2025-12-01	27.5000	27.7600	27.4600	27.4600	+5.413%	25	2,003	+8.412%
2025-11-28	26.3300	26.3300	26.0500	26.0500	-3.732%	7	1,982	+14.280%
2025-11-26	27.0600	27.0600	27.0600	27.0600	-11.045%	1	1,976	+10.015%
2025-11-25	30.6000	30.9000	30.4200	30.4200	+1.332%	24	1,976	-2.137%
2025-11-24	30.4300	30.4300	30.0200	30.0200	-5.746%	8	1,953	-0.833%
2025-11-21	31.8500	31.8500	31.8500	31.8500	-2.629%	1	1,957	-6.531%
2025-11-20	32.1200	32.7100	32.1200	32.7100	+10.507%	4	1,956	-8.988%
2025-11-19	30.0000	30.0000	29.6000	29.6000	-1.661%	2	1,954	+0.574%
2025-11-18	30.5000	30.5000	30.1000	30.1000	-1.954%	13	1,953	-1.096%
2025-11-17	29.4000	30.8500	29.4000	30.7000	+10.036%	4	1,941	-3.029%
2025-11-14	29.0000	29.0000	27.9000	27.9000	-2.855%	15	1,940	+6.703%
2025-11-13	26.7900	28.7600	26.7900	28.7200	+12.627%	23	1,952	+3.656%
2025-11-10	26.0700	26.1200	25.5000	25.5000	-6.968%	18	1,953	+16.745%
2025-11-07	28.0500	28.2000	27.3000	27.4100	+1.519%	18	1,960	+8.610%
2025-11-06	24.8000	27.0000	24.8000	27.0000	+12.500%	23	1,946	+10.259%
2025-11-05	25.5300	25.5300	23.7500	24.0000	-2.834%	3	1,923	+24.042%
2025-11-04	25.6900	25.6900	24.5200	24.7000	+2.788%	50	1,922	+20.526%
2025-11-03	24.2000	24.8500	24.0300	24.0300	+4.478%	24	1,919	+23.887%
2025-10-31	23.0000	23.0000	23.0000	23.0000	-6.122%	2	1,919	+29.435%
2025-10-30	24.0000	24.5000	23.7900	24.5000	+2.725%	23	1,921	+21.510%
2025-10-29	23.2200	23.8500	23.2200	23.8500	+2.054%	22	1,902	+24.822%
2025-10-28	23.3100	23.4500	23.0600	23.3700	+1.300%	16	1,912	+27.386%
2025-10-27	22.6500	23.0700	22.6500	23.0700	-4.075%	5	1,897	+29.042%
2025-10-24	24.2500	24.3000	24.0500	24.0500	-3.723%	16	1,897	+23.784%
2025-10-23	25.3900	25.3900	24.9800	24.9800	-5.379%	2	1,881	+19.175%
2025-10-22	25.9500	27.5100	25.9500	26.4000	+5.347%	406	1,883	+12.765%
2025-10-21	24.9500	25.1800	24.9500	25.0600	+4.854%	3	1,498	+18.795%
2025-10-20	24.5000	24.5000	23.9000	23.9000	-6.458%	6	1,497	+24.561%
2025-10-17	26.2500	26.2500	25.5500	25.5500	-0.777%	5	1,500	+16.517%
2025-10-16	24.8500	25.7500	24.8500	25.7500	+5.059%	1,444	1,498	+15.612%
2025-10-15	24.8500	24.8500	24.5100	24.5100	+1.114%	2	57	+21.461%
2025-10-14	24.1700	24.2400	24.1700	24.2400	+0.414%	2	55	+22.814%
2025-10-13	24.0000	24.1400	24.0000	24.1400	+12.019%	2	53	+23.322%
2025-10-09	21.5500	21.5500	21.5500	21.5500	-3.146%	1	51	+38.144%
2025-10-08	22.1000	22.2800	22.1000	22.2500	-0.670%	5	50	+33.798%
2025-10-07	22.4000	22.4000	22.4000	22.4000	+2.470%	11	49	+32.902%
2025-10-06	21.8600	21.8600	21.8600	21.8600	+0.275%	2	41	+36.185%
2025-10-03	22.1000	22.1000	21.6600	21.8000	-1.357%	15	39	+36.560%
2025-10-02	22.3500	22.5400	22.1000	22.1000	-3.536%	5	30	+34.706%
2025-10-01	22.8000	23.2500	22.8000	22.9100	+1.417%	5	27	+29.943%
2025-09-30	23.3300	23.3300	22.5900	22.5900	-2.208%	6	23	+31.784%
2025-09-29	23.9000	23.9000	23.1000	23.1000	-10.256%	14	29	+28.874%
2025-09-26	25.7400	25.7400	25.7400	25.7400	-0.078%	1	32	+15.657%
2025-09-25	25.5500	25.7600	24.8300	25.7600	+3.040%	19	32	+15.567%
2025-09-23	24.7000	25.0000	24.3000	25.0000	0.000%	9	17	+19.080%
2025-09-22	25.0000	25.0000	25.0000	25.0000	-0.990%	5	8	+19.080%
2025-09-19	25.4500	25.4500	25.2300	25.2500	-1.559%	12	8	+17.901%
2025-09-18	25.4000	25.7500	25.4000	25.6500	-4.611%	17	16	+16.062%
2025-09-17	26.8900	26.8900	26.8900	26.8900	0.000%	1	8	+10.710%
2025-09-16	27.2000	27.2000	26.8900	26.8900	-2.004%	19	7	+10.710%
2025-09-15	27.6000	27.7000	27.4400	27.4400	0.000%	16	16	+8.491%