Dark

HOOD20280121P125
HOOD Jan 21 2028 125.00 Put (HOOD280121P00125000)
option OPRA

EOD

Aug 19, 2026

45.10-1.464%(-0.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	46.0500	46.0500	45.1000	45.1000	-1.464%	4	394	0.000%
2026-08-14	45.7700	45.7700	45.7700	45.7700	-6.554%	1	394	-1.464%
2026-07-24	48.8500	49.0000	48.8500	48.9800	+4.324%	120	394	-7.922%
2026-07-20	47.1000	47.1000	46.9500	46.9500	+10.211%	2	274	-3.940%
2026-07-15	42.6000	42.6000	42.6000	42.6000	+0.781%	1	274	+5.869%
2026-07-10	42.2700	42.2700	42.2700	42.2700	+2.349%	1	274	+6.695%
2026-07-06	40.7900	41.3000	40.7900	41.3000	-1.596%	50	275	+9.201%
2026-07-02	41.9700	41.9700	41.9700	41.9700	-9.352%	1	275	+7.458%
2026-06-30	46.3000	46.3000	46.3000	46.3000	-3.138%	2	275	-2.592%
2026-06-24	47.8000	47.8000	47.8000	47.8000	+6.816%	1	276	-5.649%
2026-06-22	44.7500	44.7500	44.7500	44.7500	+2.099%	2	276	+0.782%
2026-06-17	44.7500	44.7500	43.8300	43.8300	-7.238%	20	276	+2.898%
2026-06-15	47.3000	47.3000	47.2500	47.2500	-11.550%	2	276	-4.550%
2026-06-11	53.4200	53.4200	53.4200	53.4200	-4.692%	1	276	-15.575%
2026-06-09	56.1000	56.1000	56.0500	56.0500	+1.632%	10	276	-19.536%
2026-06-03	55.1500	55.1500	55.1500	55.1500	+7.505%	2	276	-18.223%
2026-06-01	51.3000	51.3000	51.3000	51.3000	-11.931%	1	276	-12.086%
2026-05-22	58.5000	58.5000	58.2500	58.2500	+0.936%	2	276	-22.575%
2026-05-19	57.7100	57.7100	57.7100	57.7100	+0.803%	1	276	-21.851%
2026-05-13	57.2500	57.2500	57.2500	57.2500	+1.238%	2	276	-21.223%
2026-05-11	56.5500	56.5500	56.5500	56.5500	+0.444%	3	276	-20.248%
2026-05-06	58.1000	58.1000	56.3000	56.3000	-1.054%	2	279	-19.893%
2026-05-04	56.9000	56.9000	56.9000	56.9000	-7.163%	1	279	-20.738%
2026-04-29	59.9500	61.2900	59.9500	61.2900	+13.816%	52	279	-26.415%
2026-04-24	53.8500	53.8500	53.8500	53.8500	-2.091%	1	281	-16.249%
2026-04-23	55.0000	55.0000	55.0000	55.0000	-11.104%	2	281	-18.000%
2026-04-10	63.4000	63.4000	61.8700	61.8700	-0.690%	13	281	-27.105%
2026-03-31	64.1000	64.1000	62.3000	62.3000	+4.882%	4	286	-27.608%
2026-03-25	59.3600	59.4000	59.3500	59.4000	+0.389%	3	289	-24.074%
2026-03-20	59.1700	59.1700	59.1700	59.1700	-1.711%	20	288	-23.779%
2026-03-19	60.2000	60.2000	60.2000	60.2000	-2.919%	1	288	-25.083%
2026-02-23	62.0100	62.0100	62.0100	62.0100	+5.459%	10	287	-27.270%
2026-02-13	59.5600	60.0800	58.8000	58.8000	-6.785%	15	287	-23.299%
2026-02-12	61.9800	63.0800	61.0000	63.0800	+5.221%	24	287	-28.503%
2026-02-11	59.8500	60.1500	59.8500	59.9500	-1.560%	13	286	-24.771%
2026-02-05	60.9000	60.9000	60.9000	60.9000	+6.431%	2	276	-25.944%
2026-02-04	58.0000	58.0000	57.2200	57.2200	+5.767%	4	276	-21.181%
2026-02-03	54.1000	54.1000	54.1000	54.1000	+16.094%	1	277	-16.636%
2026-01-30	46.6000	46.6000	46.6000	46.6000	+5.909%	1	278	-3.219%
2026-01-27	44.0000	44.0000	44.0000	44.0000	+4.762%	2	278	+2.500%
2026-01-23	43.3500	43.3500	42.0000	42.0000	-3.670%	4	278	+7.381%
2026-01-22	43.6000	43.6300	43.5800	43.6000	+8.566%	4	278	+3.440%
2026-01-15	40.1600	40.1600	40.1600	40.1600	+0.778%	2	281	+12.301%
2026-01-14	40.1000	40.1000	39.8500	39.8500	-3.206%	2	279	+13.174%
2026-01-09	41.1700	41.1700	41.1700	41.1700	+1.180%	1	279	+9.546%
2026-01-07	40.6900	40.6900	40.6900	40.6900	+3.143%	4	279	+10.838%
2026-01-06	39.4500	39.4500	39.4500	39.4500	+1.310%	5	275	+14.322%
2026-01-05	38.9400	38.9400	38.9400	38.9400	-7.506%	1	305	+15.819%
2025-12-31	41.5900	42.1000	41.3100	42.1000	+2.184%	40	305	+7.126%
2025-12-29	41.1200	41.2000	41.1200	41.2000	+1.229%	21	305	+9.466%
2025-12-26	40.7000	40.7000	40.7000	40.7000	-0.367%	1	326	+10.811%
2025-12-23	40.6000	40.8500	40.2900	40.8500	+2.897%	95	326	+10.404%
2025-12-22	39.7500	40.2000	39.7000	39.7000	-2.217%	68	305	+13.602%
2025-12-18	40.6000	40.6000	40.6000	40.6000	+1.121%	3	271	+11.084%
2025-12-17	40.1500	40.1500	40.1500	40.1500	-3.947%	1	271	+12.329%
2025-12-16	41.8000	41.8000	41.8000	41.8000	-2.450%	2	272	+7.895%
2025-12-15	42.3000	42.8500	42.3000	42.8500	+5.959%	35	274	+5.251%
2025-12-12	39.5500	42.3000	39.5500	40.4400	-0.882%	241	300	+11.523%
2025-12-11	38.7900	40.8000	38.7900	40.8000	+8.800%	39	231	+10.539%
2025-12-10	37.3000	37.5000	36.9500	37.5000	+3.391%	3	226	+20.267%
2025-12-09	37.6300	37.6300	36.0000	36.2700	-2.342%	14	227	+24.345%
2025-12-08	37.5900	37.5900	37.1400	37.1400	-2.902%	2	216	+21.432%
2025-12-05	38.2000	38.2500	38.2000	38.2500	+3.239%	2	215	+17.908%
2025-12-04	38.1300	38.2900	37.0500	37.0500	-2.500%	23	214	+21.727%
2025-12-03	40.2000	40.2000	38.0000	38.0000	-4.523%	16	204	+18.684%
2025-12-02	40.3200	40.3200	39.8000	39.8000	-3.702%	6	204	+13.317%
2025-12-01	41.9600	41.9600	41.3300	41.3300	+3.532%	2	199	+9.122%
2025-11-26	40.5700	40.5700	39.9200	39.9200	-15.781%	22	191	+12.976%
2025-11-21	48.1500	48.1500	47.4000	47.4000	-2.869%	3	191	-4.852%
2025-11-20	44.0000	48.8000	44.0000	48.8000	+11.162%	4	189	-7.582%
2025-11-19	43.9000	43.9000	43.9000	43.9000	-2.769%	1	188	+2.733%
2025-11-17	45.1000	45.1500	45.1000	45.1500	+6.011%	30	187	-0.111%
2025-11-14	43.2500	43.4000	42.0000	42.5900	+7.199%	44	194	+5.893%
2025-11-10	39.5000	39.7300	39.5000	39.7300	-1.095%	4	161	+13.516%
2025-11-07	40.7500	41.1000	40.1700	40.1700	+10.085%	7	158	+12.273%
2025-11-05	36.4900	36.4900	36.4900	36.4900	-5.466%	2	152	+23.596%
2025-11-04	38.6500	38.6500	37.7000	38.6000	+5.782%	13	152	+16.839%
2025-11-03	36.9600	36.9600	36.4900	36.4900	-1.803%	12	144	+23.596%
2025-10-31	36.8000	37.1600	36.8000	37.1600	-1.091%	2	144	+21.367%
2025-10-30	36.5800	37.5700	36.5800	37.5700	+1.541%	44	144	+20.043%
2025-10-29	36.1700	37.0000	36.0000	37.0000	+3.991%	52	125	+21.892%
2025-10-28	35.6100	35.8600	35.5800	35.5800	+0.594%	33	75	+26.757%
2025-10-27	34.7000	35.3700	34.7000	35.3700	-9.470%	12	66	+27.509%
2025-10-23	39.5800	39.5800	39.0700	39.0700	-5.193%	2	66	+15.434%
2025-10-22	41.2100	41.2100	41.2100	41.2100	+12.136%	1	65	+9.439%
2025-10-20	36.7500	36.7500	36.7500	36.7500	-7.150%	1	65	+22.721%
2025-10-17	39.7000	39.7000	39.5800	39.5800	+2.195%	11	66	+13.946%
2025-10-16	38.7300	38.7300	38.7300	38.7300	+0.337%	1	64	+16.447%
2025-10-15	38.1500	38.6000	38.1500	38.6000	+7.821%	6	63	+16.839%
2025-10-10	35.8000	35.8000	35.8000	35.8000	+3.678%	5	60	+25.978%
2025-10-07	34.5300	34.5300	34.5300	34.5300	-0.490%	9	58	+30.611%
2025-10-06	33.9000	34.7000	33.9000	34.7000	+2.967%	3	49	+29.971%
2025-10-03	34.0000	34.0000	33.7000	33.7000	-3.161%	2	49	+33.828%
2025-10-02	35.2500	35.2500	34.8000	34.8000	-1.416%	8	49	+29.598%
2025-10-01	35.3000	35.3100	35.3000	35.3000	-0.815%	5	57	+27.762%
2025-09-30	35.8700	36.0300	35.5900	35.5900	-1.056%	15	54	+26.721%
2025-09-29	37.4500	37.8000	35.4200	35.9700	-4.488%	88	56	+25.382%
2025-09-24	38.0000	38.0000	37.6600	37.6600	-1.439%	2	51	+19.756%
2025-09-23	37.5300	38.4000	37.5300	38.2100	+0.289%	15	51	+18.032%
2025-09-22	38.2000	38.2000	38.1000	38.1000	-0.859%	11	39	+18.373%
2025-09-19	38.7600	39.0000	38.4300	38.4300	-1.714%	22	29	+17.356%
2025-09-18	39.1500	39.1500	38.9000	39.1000	-7.674%	6	8	+15.345%
2025-09-15	42.3000	42.3500	42.3000	42.3500	0.000%	2	2	+6.494%