Dark

HOOD20280121P120
HOOD Jan 21 2028 120.00 Put (HOOD280121P00120000)
option OPRA

EOD

Aug 13, 2026

41.25-9.993%(-4.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	41.2500	41.2500	41.2500	41.2500	-9.993%	1	302	0.000%
2026-08-04	45.8300	45.8300	45.8300	45.8300	-0.218%	1	301	-9.993%
2026-08-03	48.6000	48.6000	45.9000	45.9300	+10.012%	267	300	-10.189%
2026-07-22	41.8000	41.8000	41.7500	41.7500	+5.509%	2	265	-1.198%
2026-07-13	39.5000	39.5700	39.5000	39.5700	+1.853%	5	265	+4.246%
2026-07-10	39.5200	39.5200	38.7400	38.8500	+2.669%	9	265	+6.178%
2026-07-09	38.2000	38.6000	37.7000	37.8400	-0.026%	32	266	+9.012%
2026-07-06	37.9100	37.9100	37.8500	37.8500	-4.250%	4	274	+8.983%
2026-07-02	37.7800	39.5300	37.7800	39.5300	-8.622%	6	275	+4.351%
2026-06-24	43.2600	43.2600	43.2600	43.2600	+6.683%	2	275	-4.646%
2026-06-22	40.5500	40.5500	40.5500	40.5500	-2.289%	1	277	+1.726%
2026-06-18	41.1000	41.5000	41.1000	41.5000	+2.469%	2	287	-0.602%
2026-06-17	41.5000	41.5000	39.8000	40.5000	-7.429%	12	287	+1.852%
2026-06-15	43.7500	43.8500	43.7500	43.7500	-7.231%	31	287	-5.714%
2026-06-12	47.1600	47.1600	47.1600	47.1600	-9.220%	1	287	-12.532%
2026-06-09	51.9500	51.9500	51.9500	51.9500	+4.004%	10	287	-20.597%
2026-06-04	49.9000	49.9500	49.9000	49.9500	+1.939%	29	297	-17.417%
2026-06-01	49.0000	49.0000	49.0000	49.0000	+3.704%	1	287	-15.816%
2026-05-29	48.5500	48.5500	47.2500	47.2500	-11.682%	21	288	-12.698%
2026-05-27	53.3600	53.5000	52.7200	53.5000	-1.437%	6	287	-22.897%
2026-05-26	54.1100	54.2800	54.1100	54.2800	-0.294%	2	285	-24.005%
2026-05-22	54.4700	54.4700	54.4400	54.4400	+6.370%	3	287	-24.229%
2026-05-14	51.1700	51.1800	51.1700	51.1800	-10.163%	12	284	-19.402%
2026-04-29	56.7600	57.1000	56.7600	56.9700	+18.935%	11	272	-27.593%
2026-04-22	47.9000	47.9000	47.9000	47.9000	-2.145%	3	274	-13.883%
2026-04-21	47.9100	48.9500	47.9100	48.9500	-13.592%	7	274	-15.730%
2026-04-13	56.6500	56.6500	56.6500	56.6500	+3.282%	5	267	-27.184%
2026-04-08	54.8500	54.8500	54.8500	54.8500	-4.758%	1	262	-24.795%
2026-04-06	57.5900	57.5900	57.5900	57.5900	-4.367%	1	261	-28.373%
2026-03-30	59.9400	60.2200	59.9400	60.2200	+9.332%	2	261	-31.501%
2026-03-16	55.0500	55.0800	55.0500	55.0800	+2.570%	7	259	-25.109%
2026-03-11	53.6000	53.7000	53.1500	53.7000	+1.035%	17	252	-23.184%
2026-03-10	53.3000	53.3000	53.1500	53.1500	-2.136%	2	259	-22.389%
2026-03-06	54.3100	54.3100	54.3100	54.3100	+0.723%	1	290	-24.047%
2026-03-05	53.9200	53.9200	53.9200	53.9200	+2.705%	5	291	-23.498%
2026-03-04	52.5000	52.5000	52.5000	52.5000	-2.326%	2	286	-21.429%
2026-03-02	54.2500	54.2500	53.7500	53.7500	-2.978%	8	286	-23.256%
2026-02-27	55.4000	55.4000	55.4000	55.4000	+3.551%	1	294	-25.542%
2026-02-26	53.5000	53.5000	53.5000	53.5000	-1.835%	10	295	-22.897%
2026-02-25	54.5000	54.5000	54.5000	54.5000	-4.218%	10	309	-24.312%
2026-02-24	57.0200	57.0200	56.9000	56.9000	+0.601%	20	309	-27.504%
2026-02-17	56.5600	56.5600	56.5600	56.5600	+1.036%	2	289	-27.069%
2026-02-11	55.4500	56.2300	55.4500	55.9800	+10.917%	42	287	-26.313%
2026-02-09	51.6500	51.6500	50.4700	50.4700	-3.462%	2	288	-18.268%
2026-02-06	52.2800	52.2800	52.2800	52.2800	-10.876%	1	289	-21.098%
2026-02-05	55.8500	58.6600	55.4200	58.6600	+10.118%	21	289	-29.680%
2026-02-04	51.1000	54.6000	51.1000	53.2700	+6.711%	7	300	-22.564%
2026-02-03	49.1000	50.2000	49.1000	49.9200	+3.784%	14	295	-17.368%
2026-02-02	48.1000	48.1000	48.1000	48.1000	+13.577%	1	293	-14.241%
2026-01-30	42.3500	42.3500	42.3500	42.3500	+0.118%	2	292	-2.597%
2026-01-29	42.1000	42.3300	42.1000	42.3000	+2.075%	21	291	-2.482%
2026-01-28	41.4400	41.4400	41.4400	41.4400	+4.199%	1	293	-0.458%
2026-01-26	39.8200	39.8200	39.7700	39.7700	+0.684%	2	293	+3.721%
2026-01-23	39.5000	39.5000	39.5000	39.5000	-4.242%	1	295	+4.430%
2026-01-20	40.4400	41.5700	40.4400	41.2500	+2.003%	3	295	0.000%
2026-01-16	40.4400	40.4400	40.4400	40.4400	+3.032%	1	295	+2.003%
2026-01-15	37.2500	39.2500	37.2500	39.2500	+6.803%	15	295	+5.096%
2026-01-14	36.6100	36.7500	36.6100	36.7500	+0.410%	6	300	+12.245%
2026-01-13	37.0000	37.0000	36.5000	36.6000	-3.046%	10	299	+12.705%
2026-01-12	36.9800	37.7500	36.9800	37.7500	-0.919%	25	299	+9.272%
2026-01-09	37.9400	38.1000	37.9400	38.1000	-0.781%	8	297	+8.268%
2026-01-08	38.0300	38.4000	38.0000	38.4000	+3.087%	16	294	+7.422%
2026-01-07	36.6300	37.5300	36.6300	37.2500	+3.128%	5	283	+10.738%
2026-01-06	36.1400	36.9700	35.8500	36.1200	-0.359%	15	281	+14.203%
2026-01-05	36.9100	36.9100	36.1200	36.2500	-5.030%	12	282	+13.793%
2026-01-02	38.9600	38.9600	37.9800	38.1700	-0.857%	3	282	+8.069%
2025-12-31	39.0000	39.0000	38.5000	38.5000	+1.987%	5	283	+7.143%
2025-12-29	37.8700	38.0000	37.6700	37.7500	+2.248%	6	283	+9.272%
2025-12-26	37.3000	37.3000	36.9200	36.9200	-1.019%	4	286	+11.728%
2025-12-24	37.2000	37.3400	36.9700	37.3000	+0.539%	11	281	+10.590%
2025-12-23	38.2900	38.2900	36.6500	37.1000	+0.406%	6	281	+11.186%
2025-12-22	37.3000	37.3000	36.9500	36.9500	-0.912%	2	278	+11.637%
2025-12-19	37.2900	37.2900	37.2900	37.2900	-1.035%	1	279	+10.619%
2025-12-18	37.6800	37.6800	37.6800	37.6800	-0.842%	3	278	+9.475%
2025-12-17	37.0700	38.3200	36.9400	38.0000	-1.299%	15	275	+8.553%
2025-12-16	38.1500	38.5000	38.1500	38.5000	-3.509%	2	260	+7.143%
2025-12-15	39.4500	39.9000	38.9000	39.9000	+3.933%	11	262	+3.383%
2025-12-12	36.8500	39.0000	36.8500	38.3900	+2.537%	125	258	+7.450%
2025-12-11	35.9300	37.4400	35.9300	37.4400	+9.924%	20	145	+10.176%
2025-12-10	34.1500	34.1500	34.0600	34.0600	+1.068%	14	141	+21.110%
2025-12-09	33.4500	33.7000	33.4500	33.7000	-4.668%	5	142	+22.404%
2025-12-08	34.9000	35.3500	34.9000	35.3500	-1.174%	5	143	+16.690%
2025-12-05	34.6000	35.7700	34.6000	35.7700	+4.134%	5	142	+15.320%
2025-12-04	34.5000	34.5000	34.3500	34.3500	-3.294%	5	144	+20.087%
2025-12-03	37.7000	37.7000	35.5200	35.5200	-4.516%	15	144	+16.132%
2025-12-02	37.0000	38.0000	37.0000	37.2000	-2.643%	43	140	+10.887%
2025-12-01	38.8400	38.8400	38.2000	38.2100	+3.860%	7	129	+7.956%
2025-11-28	36.7900	36.7900	36.7900	36.7900	-1.182%	1	126	+12.123%
2025-11-26	38.9800	38.9800	37.0200	37.2300	-7.157%	11	119	+10.798%
2025-11-25	40.1000	40.1000	40.1000	40.1000	-5.625%	2	119	+2.868%
2025-11-24	43.0500	43.0500	42.4900	42.4900	-5.008%	42	117	-2.918%
2025-11-21	44.7300	44.7300	44.7300	44.7300	-1.908%	2	75	-7.780%
2025-11-20	39.5000	45.6000	39.5000	45.6000	+11.491%	10	73	-9.539%
2025-11-19	40.9000	40.9000	40.9000	40.9000	-3.333%	6	77	+0.856%
2025-11-18	42.1000	43.1000	42.1000	42.3100	+1.585%	5	72	-2.505%
2025-11-17	41.1700	41.6500	41.1500	41.6500	+6.713%	5	68	-0.960%
2025-11-14	41.5000	41.5000	39.0300	39.0300	-0.434%	4	66	+5.688%
2025-11-13	39.4000	40.1000	39.2000	39.2000	+6.958%	7	62	+5.230%
2025-11-12	36.6500	36.6500	36.6500	36.6500	0.000%	1	56	+12.551%
2025-11-11	36.6500	36.6500	36.6500	36.6500	-5.175%	1	56	+12.551%
2025-11-07	38.6500	38.6500	38.6500	38.6500	+11.705%	4	56	+6.727%
2025-11-04	34.6000	34.6000	34.6000	34.6000	+1.377%	1	56	+19.220%
2025-11-03	34.1400	34.1400	34.1300	34.1300	+1.366%	5	57	+20.861%
2025-10-29	33.6700	33.6700	33.6700	33.6700	+2.590%	1	57	+22.513%
2025-10-28	32.8600	33.1100	32.8200	32.8200	+1.296%	7	57	+25.686%
2025-10-27	32.4000	32.4900	32.4000	32.4000	-4.284%	3	56	+27.315%
2025-10-24	33.8500	33.8500	33.8500	33.8500	-6.024%	3	56	+21.861%
2025-10-23	36.8500	36.8500	36.0200	36.0200	-4.202%	3	54	+14.520%
2025-10-22	38.2200	38.5300	37.6000	37.6000	+10.102%	9	53	+9.707%
2025-10-20	34.1500	34.1500	34.1500	34.1500	-7.024%	2	48	+20.791%
2025-10-17	36.7300	36.7300	36.7300	36.7300	+6.526%	10	46	+12.306%
2025-10-13	34.4800	34.4800	34.4800	34.4800	+8.428%	1	43	+19.635%
2025-10-08	31.9800	31.9800	31.8000	31.8000	+1.113%	2	42	+29.717%
2025-10-03	31.4500	31.4500	31.4500	31.4500	-1.933%	1	40	+31.161%
2025-10-02	32.0700	32.0700	32.0700	32.0700	-2.818%	1	41	+28.625%
2025-09-30	33.0000	33.0000	33.0000	33.0000	-1.049%	1	40	+25.000%
2025-09-29	34.2500	34.2500	33.3500	33.3500	-8.127%	14	39	+23.688%
2025-09-26	36.6900	36.6900	36.3000	36.3000	+0.833%	7	47	+13.636%
2025-09-25	36.0000	36.0000	36.0000	36.0000	+2.623%	1	40	+14.583%
2025-09-24	35.4600	35.4600	35.0800	35.0800	+0.286%	3	39	+17.588%
2025-09-23	34.9500	34.9800	34.9500	34.9800	-1.047%	10	42	+17.925%
2025-09-22	35.6000	35.6000	35.3500	35.3500	-2.050%	12	42	+16.690%
2025-09-19	36.3100	36.3100	36.0000	36.0900	-0.852%	22	50	+14.298%
2025-09-18	36.9200	36.9200	35.8600	36.4000	-4.462%	20	33	+13.324%
2025-09-17	37.8900	38.1000	37.8800	38.1000	-3.250%	32	37	+8.268%
2025-09-15	39.3800	39.3800	39.3800	39.3800	0.000%	5	5	+4.749%