Dark

HOOD20280121P110
HOOD Jan 21 2028 110.00 Put (HOOD280121P00110000)
option OPRA

EOD

Aug 20, 2026

34.95+0.143%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.9500	34.9500	34.9500	34.9500	+0.143%	1	826	0.000%
2026-08-19	34.9000	34.9000	34.9000	34.9000	+0.576%	1	826	+0.143%
2026-08-17	34.7000	34.7000	34.7000	34.7000	-8.006%	1	826	+0.720%
2026-08-05	37.7200	37.7200	37.7200	37.7200	-2.809%	2	826	-7.344%
2026-08-04	38.8100	38.8100	38.8100	38.8100	-4.526%	1	826	-9.946%
2026-07-31	40.6500	40.6500	40.6500	40.6500	+2.522%	2	826	-14.022%
2026-07-29	40.4500	40.4500	39.6500	39.6500	-2.747%	120	826	-11.854%
2026-07-28	40.9500	40.9500	40.7700	40.7700	+5.485%	25	856	-14.275%
2026-07-27	38.7000	38.7000	38.6500	38.6500	-0.129%	2	867	-9.573%
2026-07-24	38.7000	38.7000	38.6500	38.7000	+6.319%	4	866	-9.690%
2026-07-23	36.3000	36.7500	36.1000	36.4000	-0.682%	174	864	-3.984%
2026-07-20	37.1300	37.1300	36.6500	36.6500	+13.292%	19	801	-4.638%
2026-07-15	32.3500	32.3500	32.3500	32.3500	-2.853%	1	816	+8.037%
2026-07-13	33.3000	33.3000	33.3000	33.3000	+1.679%	29	815	+4.955%
2026-07-10	32.7500	32.8000	32.7400	32.7500	+2.408%	9	815	+6.718%
2026-07-09	32.0000	32.1500	31.6400	31.9800	-3.003%	40	817	+9.287%
2026-07-08	34.3200	34.3200	32.9700	32.9700	+1.696%	8	837	+6.005%
2026-07-02	32.7000	32.7000	31.4500	32.4200	-14.482%	90	758	+7.804%
2026-06-26	37.9100	37.9100	37.9100	37.9100	-1.762%	1	758	-7.808%
2026-06-25	38.5900	38.5900	38.5900	38.5900	+11.242%	1	758	-9.432%
2026-06-23	34.6900	34.6900	34.6900	34.6900	-1.784%	1	759	+0.749%
2026-06-22	34.4500	35.3200	32.9000	35.3200	+1.787%	6	760	-1.048%
2026-06-18	35.3000	35.3000	34.7000	34.7000	+2.360%	2	758	+0.720%
2026-06-17	34.4100	34.4100	33.8900	33.9000	-16.296%	6	758	+3.097%
2026-06-12	40.5000	40.5000	40.5000	40.5000	-4.481%	2	758	-13.704%
2026-06-11	42.0000	42.4000	42.0000	42.4000	+1.193%	4	758	-17.571%
2026-06-10	41.9000	41.9000	41.9000	41.9000	-7.912%	91	762	-16.587%
2026-06-09	45.5000	45.5000	45.4500	45.5000	+7.922%	103	671	-23.187%
2026-06-02	42.1600	42.1600	42.1600	42.1600	-2.969%	1	594	-17.102%
2026-05-28	43.4500	43.4500	43.4500	43.4500	-4.505%	5	593	-19.563%
2026-05-20	45.5000	45.5000	45.5000	45.5000	-2.235%	1	588	-23.187%
2026-05-19	46.1300	46.5400	45.4500	46.5400	+5.605%	5	594	-24.903%
2026-05-14	44.0700	44.0700	44.0700	44.0700	-8.188%	2	594	-20.694%
2026-04-29	48.0000	48.0000	48.0000	48.0000	+17.734%	1	592	-27.188%
2026-04-21	40.7700	40.7700	40.7700	40.7700	+1.367%	5	593	-14.275%
2026-04-20	40.1000	40.2200	40.1000	40.2200	+1.182%	2	593	-13.103%
2026-04-17	39.7500	39.7500	39.7500	39.7500	-5.806%	10	594	-12.075%
2026-04-16	42.2000	42.2000	42.2000	42.2000	-14.885%	2	594	-17.180%
2026-04-13	49.5800	49.5800	49.5800	49.5800	+4.160%	35	595	-29.508%
2026-04-08	47.6100	47.6100	47.6000	47.6000	-10.019%	10	630	-26.576%
2026-03-27	52.0000	52.9000	51.5000	52.9000	+8.246%	13	640	-33.932%
2026-03-24	48.8700	48.8700	48.8700	48.8700	+2.668%	1	637	-28.484%
2026-03-23	47.6000	47.6000	47.6000	47.6000	-3.546%	1	637	-26.576%
2026-03-20	49.3500	49.3500	49.3500	49.3500	+3.135%	90	636	-29.179%
2026-03-19	47.8500	47.8500	47.8500	47.8500	+3.014%	1	725	-26.959%
2026-03-18	46.0000	47.5000	46.0000	46.4500	-2.804%	3	725	-24.758%
2026-03-16	47.6300	47.7900	47.6300	47.7900	+2.115%	11	725	-26.868%
2026-03-13	46.8000	46.8000	46.8000	46.8000	-1.057%	1	734	-25.321%
2026-03-12	47.3000	47.3000	47.3000	47.3000	+3.865%	1	734	-26.110%
2026-03-05	45.5400	45.5400	45.5400	45.5400	-6.103%	2	734	-23.254%
2026-03-03	48.5000	48.5000	48.5000	48.5000	+0.769%	5	733	-27.938%
2026-02-27	48.1300	48.1300	48.1300	48.1300	+3.305%	1	738	-27.384%
2026-02-20	47.5000	47.5000	46.5900	46.5900	-3.540%	7	737	-24.984%
2026-02-18	48.3000	48.3000	48.3000	48.3000	+1.046%	2	737	-27.640%
2026-02-17	49.2000	49.2000	47.8000	47.8000	+1.594%	13	735	-26.883%
2026-02-13	47.8100	48.3300	47.0500	47.0500	-3.882%	15	746	-25.717%
2026-02-12	48.9500	50.4500	48.9500	48.9500	+2.022%	4	746	-28.601%
2026-02-11	47.3200	48.3800	47.3200	47.9800	+11.297%	4	746	-27.157%
2026-02-10	43.1100	43.1100	43.1100	43.1100	+1.292%	2	744	-18.928%
2026-02-09	43.2500	43.2500	42.5600	42.5600	-6.687%	11	742	-17.881%
2026-02-06	45.9700	45.9700	44.7500	45.6100	-8.816%	13	732	-23.372%
2026-02-05	48.9000	50.0200	47.9000	50.0200	+8.058%	25	741	-30.128%
2026-02-04	43.7400	46.8600	43.7400	46.2900	+9.952%	17	731	-24.498%
2026-02-03	41.5700	42.1000	41.5700	42.1000	+1.568%	16	725	-16.983%
2026-02-02	40.5800	41.4500	40.5800	41.4500	+15.299%	36	709	-15.682%
2026-01-30	35.2800	36.6000	35.2800	35.9500	+0.363%	6	738	-2.782%
2026-01-29	35.8200	35.8200	35.8200	35.8200	+4.128%	1	736	-2.429%
2026-01-27	34.0100	34.4000	33.8100	34.4000	+2.656%	34	735	+1.599%
2026-01-26	34.0000	34.0000	33.5100	33.5100	-0.119%	11	714	+4.297%
2026-01-23	33.4100	33.6700	33.4100	33.5500	-0.445%	3	705	+4.173%
2026-01-22	34.0500	34.0500	33.7000	33.7000	-0.148%	35	704	+3.709%
2026-01-21	34.5000	34.5000	33.7000	33.7500	-3.571%	9	671	+3.556%
2026-01-20	34.7100	35.0000	33.8900	35.0000	+4.167%	20	664	-0.143%
2026-01-16	33.1000	34.3300	33.1000	33.6000	+3.832%	29	630	+4.018%
2026-01-15	31.4500	32.7100	31.4500	32.3600	+4.895%	16	630	+8.004%
2026-01-13	30.8500	30.8500	30.8500	30.8500	-3.894%	1	624	+13.290%
2026-01-08	32.0000	32.1000	32.0000	32.1000	+5.836%	2	624	+8.879%
2026-01-06	30.3300	30.3300	30.3300	30.3300	-2.224%	1	622	+15.232%
2026-01-05	31.0000	31.0200	31.0000	31.0200	-5.021%	2	625	+12.669%
2026-01-02	33.0000	33.5600	32.5500	32.6600	+0.865%	9	625	+7.012%
2025-12-31	31.9000	32.6800	31.9000	32.3800	+1.188%	3	620	+7.937%
2025-12-30	32.0000	32.0000	32.0000	32.0000	-0.775%	20	620	+9.219%
2025-12-29	32.3000	32.3200	32.1500	32.2500	+1.639%	13	620	+8.372%
2025-12-26	31.2700	31.7300	31.2700	31.7300	+2.520%	2	608	+10.148%
2025-12-24	30.9500	30.9500	30.9500	30.9500	-1.276%	1	609	+12.924%
2025-12-23	31.8500	31.8500	31.2500	31.3500	+0.160%	6	609	+11.483%
2025-12-22	31.4000	31.4000	31.3000	31.3000	0.000%	2	609	+11.661%
2025-12-19	32.1000	32.1000	31.3000	31.3000	-1.168%	11	608	+11.661%
2025-12-17	31.6700	31.6700	31.6700	31.6700	-2.132%	1	598	+10.357%
2025-12-16	32.3600	32.3600	32.3600	32.3600	-2.677%	2	598	+8.004%
2025-12-15	33.7900	33.7900	33.0000	33.2500	+3.037%	7	600	+5.113%
2025-12-12	29.9000	32.2700	29.9000	32.2700	+2.771%	102	594	+8.305%
2025-12-11	31.0000	31.4000	31.0000	31.4000	+10.954%	6	496	+11.306%
2025-12-09	28.6800	28.7500	28.3000	28.3000	-3.115%	24	490	+23.498%
2025-12-08	29.9000	29.9000	29.0000	29.2100	-3.756%	13	472	+19.651%
2025-12-05	30.3500	30.3500	30.3500	30.3500	+0.397%	24	470	+15.157%
2025-12-03	31.0100	31.0100	30.2300	30.2300	-4.032%	15	482	+15.614%
2025-12-02	31.5000	31.5000	31.5000	31.5000	-6.389%	1	497	+10.952%
2025-12-01	32.9500	33.6500	32.9500	33.6500	+7.680%	2	498	+3.863%
2025-11-28	31.4600	31.4600	31.2500	31.2500	-0.478%	5	498	+11.840%
2025-11-26	32.7500	32.7500	31.4000	31.4000	-10.286%	30	476	+11.306%
2025-11-25	36.2000	36.2000	35.0000	35.0000	-1.823%	13	476	-0.143%
2025-11-24	37.6400	37.6400	35.6500	35.6500	-7.161%	15	483	-1.964%
2025-11-21	37.9500	39.4500	37.9500	38.4000	+0.261%	39	482	-8.984%
2025-11-20	37.5300	38.4600	37.3300	38.3000	+7.887%	48	453	-8.747%
2025-11-19	35.0500	36.1500	35.0500	35.5000	-0.337%	101	409	-1.549%
2025-11-18	36.7600	36.7900	35.3800	35.6200	-1.548%	9	364	-1.881%
2025-11-17	36.0000	36.2500	36.0000	36.1800	+9.140%	5	359	-3.400%
2025-11-14	34.4900	34.4900	33.1500	33.1500	-1.923%	16	359	+5.430%
2025-11-13	33.2300	33.8000	33.2300	33.8000	+6.793%	2	345	+3.402%
2025-11-12	31.6500	31.6500	31.6500	31.6500	+0.604%	1	345	+10.427%
2025-11-11	31.2300	31.5500	31.2000	31.4600	+2.743%	4	342	+11.093%
2025-11-10	30.4000	31.1100	30.4000	30.6200	-9.139%	24	342	+14.141%
2025-11-07	33.7000	33.7000	33.7000	33.7000	+5.313%	1	339	+3.709%
2025-11-06	32.0000	32.0000	32.0000	32.0000	+11.227%	1	339	+9.219%
2025-11-05	28.8000	28.8000	28.6000	28.7700	-4.419%	6	340	+21.481%
2025-11-04	29.9500	30.1000	29.6800	30.1000	+3.972%	4	338	+16.113%
2025-10-31	27.7500	28.9500	27.6500	28.9500	-1.864%	3	337	+20.725%
2025-10-30	28.1400	29.5000	28.1400	29.5000	+3.147%	14	336	+18.475%
2025-10-29	28.4100	28.6000	28.4000	28.6000	+1.961%	3	324	+22.203%
2025-10-28	27.9700	28.0500	27.9000	28.0500	+1.264%	97	323	+24.599%
2025-10-27	28.0500	28.0500	27.4400	27.7000	-3.853%	3	260	+26.173%
2025-10-24	28.7900	28.8100	28.7900	28.8100	-5.788%	3	260	+21.312%
2025-10-23	30.5800	30.5800	30.5800	30.5800	-4.646%	5	263	+14.290%
2025-10-22	32.2700	32.7800	32.0700	32.0700	+7.078%	9	258	+8.980%
2025-10-21	30.1000	30.1000	29.9500	29.9500	-2.443%	3	251	+16.694%
2025-10-17	31.2300	31.2900	30.7000	30.7000	-0.647%	53	248	+13.844%
2025-10-16	30.9000	30.9000	30.9000	30.9000	+1.311%	1	202	+13.107%
2025-10-15	30.1000	30.5000	30.1000	30.5000	+4.096%	181	201	+14.590%
2025-10-14	29.3000	29.3000	29.3000	29.3000	+1.736%	1	30	+19.283%
2025-10-10	28.8000	28.8000	28.8000	28.8000	+10.429%	2	29	+21.354%
2025-10-09	26.0800	26.0800	26.0800	26.0800	-3.048%	3	27	+34.011%
2025-10-08	26.9000	26.9000	26.9000	26.9000	-0.444%	1	27	+29.926%
2025-10-07	27.0200	27.0200	27.0200	27.0200	+1.579%	10	26	+29.349%
2025-10-03	26.6000	26.6000	26.6000	26.6000	-2.564%	2	29	+31.391%
2025-10-02	27.3100	27.3100	27.3000	27.3000	+0.147%	6	29	+28.022%
2025-09-30	27.6000	27.6000	27.2600	27.2600	-5.084%	2	23	+28.210%
2025-09-29	28.9400	28.9400	28.7200	28.7200	-7.504%	8	21	+21.692%
2025-09-25	30.5500	31.0500	30.5500	31.0500	+3.846%	4	22	+12.560%
2025-09-23	29.8400	29.9000	29.8400	29.9000	-0.796%	3	22	+16.890%
2025-09-22	30.0000	30.1400	30.0000	30.1400	+1.893%	7	19	+15.959%
2025-09-19	29.5700	29.5800	29.5700	29.5800	-3.554%	10	18	+18.154%
2025-09-18	30.1100	30.6700	30.1100	30.6700	-3.402%	5	8	+13.955%
2025-09-17	32.1000	32.1000	31.7500	31.7500	-2.458%	13	7	+10.079%
2025-09-16	32.5500	32.5500	32.5500	32.5500	-2.661%	10	14	+7.373%
2025-09-15	33.3700	33.5500	33.3700	33.4400	0.000%	6	4	+4.516%