Dark

HOOD20280121P150
HOOD Jan 21 2028 150.00 Put (HOOD280121P00150000)
option OPRA

EOD

Aug 17, 2026

64.37-0.847%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	64.3700	64.3700	64.3700	64.3700	-0.847%	1	158	0.000%
2026-08-14	64.2000	64.9200	64.2000	64.9200	-3.263%	3	157	-0.847%
2026-08-11	67.8000	67.8000	67.1100	67.1100	-2.810%	3	156	-4.083%
2026-08-03	69.0500	69.0500	69.0500	69.0500	-3.656%	1	153	-6.778%
2026-07-31	71.6700	71.6700	71.6700	71.6700	-0.693%	2	152	-10.186%
2026-07-30	72.1800	72.1800	72.1700	72.1700	+5.388%	4	153	-10.808%
2026-07-27	68.4800	68.4800	68.4800	68.4800	-0.029%	1	153	-6.002%
2026-07-24	69.0500	69.0500	68.5000	68.5000	+4.580%	3	154	-6.029%
2026-07-20	65.7000	65.7000	65.5000	65.5000	+12.524%	4	157	-1.725%
2026-07-15	58.2100	58.2100	58.2100	58.2100	-2.398%	1	155	+10.582%
2026-07-13	59.7700	59.7700	59.6400	59.6400	+0.777%	8	155	+7.931%
2026-07-10	59.4000	59.5200	59.1800	59.1800	+3.353%	90	147	+8.770%
2026-07-06	58.1800	58.1800	57.1500	57.2600	-11.772%	40	138	+12.417%
2026-06-30	64.9000	64.9000	64.9000	64.9000	+2.609%	6	141	-0.817%
2026-06-23	63.2500	63.2500	63.2500	63.2500	+0.397%	2	147	+1.771%
2026-06-18	63.0000	63.0000	63.0000	63.0000	0.000%	4	143	+2.175%
2026-06-17	62.6500	63.0000	61.5000	63.0000	-4.328%	9	143	+2.175%
2026-06-15	66.0000	66.1000	65.8500	65.8500	-6.926%	10	143	-2.248%
2026-06-12	70.7500	70.7500	70.7500	70.7500	-0.352%	1	143	-9.018%
2026-06-11	72.5000	72.5000	71.0000	71.0000	-8.446%	4	143	-9.338%
2026-06-09	73.1500	77.5500	73.1500	77.5500	+2.187%	8	141	-16.995%
2026-06-08	75.8900	75.8900	75.8900	75.8900	+1.187%	1	141	-15.180%
2026-06-05	75.0000	75.0000	75.0000	75.0000	+2.041%	4	142	-14.173%
2026-06-04	75.1800	75.1800	73.5000	73.5000	-3.162%	5	142	-12.422%
2026-06-03	76.0000	76.0000	75.2500	75.9000	+3.265%	11	141	-15.191%
2026-06-01	71.2500	73.5000	71.2500	73.5000	+6.291%	4	147	-12.422%
2026-05-29	71.9500	72.4800	69.1000	69.1500	-6.718%	15	147	-6.913%
2026-05-28	80.5000	80.6000	74.1300	74.1300	-6.520%	3	155	-13.166%
2026-05-27	78.8000	79.3300	78.8000	79.3000	-2.038%	8	153	-18.827%
2026-05-26	80.9500	80.9500	80.9500	80.9500	+1.188%	1	147	-20.482%
2026-05-22	80.0000	80.0000	80.0000	80.0000	+1.781%	6	146	-19.538%
2026-05-20	78.5500	78.6000	78.5500	78.6000	-0.908%	2	140	-18.104%
2026-05-19	79.3200	79.3200	79.3200	79.3200	-3.855%	1	138	-18.848%
2026-04-29	82.5000	82.5000	82.5000	82.5000	+12.245%	5	138	-21.976%
2026-04-27	73.5000	73.5000	73.5000	73.5000	-0.676%	1	138	-12.422%
2026-04-24	73.7000	74.0000	73.6700	74.0000	-0.937%	10	139	-13.014%
2026-04-23	73.4800	74.7000	73.0000	74.7000	+4.184%	11	145	-13.829%
2026-04-22	71.5000	71.7000	71.5000	71.7000	-1.376%	5	149	-10.223%
2026-04-21	72.7500	72.7500	72.7000	72.7000	+4.274%	2	154	-11.458%
2026-04-20	69.7200	69.7200	69.7200	69.7200	-0.329%	1	154	-7.674%
2026-04-17	69.9500	69.9500	69.9500	69.9500	-3.517%	1	154	-7.977%
2026-04-16	71.4700	72.5000	71.4700	72.5000	-2.945%	2	155	-11.214%
2026-04-15	74.7000	74.7000	74.7000	74.7000	-3.364%	3	154	-13.829%
2026-04-14	78.0000	78.0000	77.3000	77.3000	-6.303%	2	151	-16.727%
2026-04-13	82.5000	82.5000	82.5000	82.5000	+0.733%	1	151	-21.976%
2026-04-09	82.5000	82.7700	81.5000	81.9000	+1.739%	6	151	-21.404%
2026-04-08	79.5000	80.8700	79.5000	80.5000	-4.711%	5	147	-20.037%
2026-04-07	84.4000	84.5000	84.4000	84.4800	+1.053%	4	145	-23.804%
2026-04-06	83.7000	84.2000	83.6000	83.6000	-0.889%	5	146	-23.002%
2026-04-02	84.0700	84.3500	84.0000	84.3500	+1.200%	16	136	-23.687%
2026-04-01	80.5000	83.6000	80.5000	83.3500	-3.329%	41	136	-22.771%
2026-03-31	86.2200	86.2200	86.2200	86.2200	-1.855%	1	112	-25.342%
2026-03-30	86.8300	87.8500	86.8300	87.8500	+6.356%	2	111	-26.727%
2026-03-20	82.6000	82.6000	82.6000	82.6000	+1.624%	10	112	-22.070%
2026-03-13	81.2800	81.2800	81.2800	81.2800	+3.344%	1	109	-20.805%
2026-03-11	78.6500	78.6500	78.6500	78.6500	+3.596%	2	109	-18.156%
2026-03-04	75.9200	75.9200	75.9200	75.9200	-8.530%	1	109	-15.213%
2026-02-23	83.0000	83.0000	83.0000	83.0000	+1.916%	13	110	-22.446%
2026-02-17	82.1100	82.1100	81.4400	81.4400	+2.440%	2	110	-20.960%
2026-02-11	79.5000	79.5000	79.5000	79.5000	-2.633%	10	109	-19.031%
2026-02-05	78.3500	81.7200	78.3500	81.6500	+5.409%	14	118	-21.164%
2026-02-04	77.4600	77.4600	77.4600	77.4600	+5.820%	2	108	-16.899%
2026-02-03	70.8200	73.2000	70.8200	73.2000	+13.138%	6	107	-12.063%
2026-01-30	63.0000	64.7000	63.0000	64.7000	-0.354%	21	113	-0.510%
2026-01-29	64.9300	64.9300	64.9300	64.9300	+3.871%	1	126	-0.862%
2026-01-28	62.5100	62.5100	62.5100	62.5100	+3.493%	7	126	+2.976%
2026-01-23	60.4000	60.4000	60.4000	60.4000	-1.016%	1	133	+6.573%
2026-01-16	61.0200	61.0200	61.0200	61.0200	+1.955%	2	131	+5.490%
2026-01-15	58.0000	59.8500	58.0000	59.8500	+6.495%	2	131	+7.552%
2026-01-14	56.0500	56.2000	56.0500	56.2000	+1.261%	2	131	+14.537%
2026-01-13	56.5500	56.5500	55.5000	55.5000	+0.199%	3	132	+15.982%
2026-01-06	56.5000	56.5000	55.3800	55.3900	-0.198%	12	132	+16.212%
2026-01-05	55.5000	55.5000	55.5000	55.5000	-4.277%	1	133	+15.982%
2025-12-31	58.0100	58.0100	57.9800	57.9800	+0.346%	2	133	+11.021%
2025-12-29	57.4700	57.7800	57.4700	57.7800	+2.811%	2	133	+11.405%
2025-12-23	56.2000	56.2000	56.2000	56.2000	-1.317%	2	133	+14.537%
2025-12-18	56.9500	56.9500	56.9500	56.9500	-3.344%	1	134	+13.029%
2025-12-15	59.1300	59.4000	58.9200	58.9200	+4.283%	6	135	+9.250%
2025-12-12	56.5000	56.5000	56.5000	56.5000	+10.244%	1	133	+13.929%
2025-12-09	51.2500	51.2500	51.2500	51.2500	-2.101%	5	133	+25.600%
2025-12-04	52.3500	52.3500	52.3500	52.3500	-3.467%	9	128	+22.961%
2025-12-03	54.2300	54.2300	54.2300	54.2300	-4.860%	1	136	+18.698%
2025-11-26	58.0000	58.0000	57.0000	57.0000	-10.236%	16	152	+12.930%
2025-11-25	63.1900	63.5000	63.1600	63.5000	+3.084%	35	152	+1.370%
2025-11-18	61.8700	61.8700	61.6000	61.6000	-0.725%	16	119	+4.497%
2025-11-17	61.0500	62.0500	60.8500	62.0500	+6.927%	6	119	+3.739%
2025-11-14	59.3200	59.3200	58.0300	58.0300	-3.428%	4	114	+10.925%
2025-11-13	58.4500	60.0900	58.4500	60.0900	+11.175%	27	111	+7.123%
2025-11-10	54.0500	54.0500	54.0500	54.0500	-5.175%	10	110	+19.093%
2025-11-07	57.0000	57.0000	57.0000	57.0000	+2.518%	1	100	+12.930%
2025-11-06	55.6000	55.6000	55.6000	55.6000	+8.594%	1	99	+15.773%
2025-11-05	52.1000	52.1000	50.9500	51.2000	-4.120%	34	98	+25.723%
2025-11-04	53.4000	53.4000	53.4000	53.4000	+2.692%	15	95	+20.543%
2025-11-03	52.0000	52.0000	52.0000	52.0000	+1.702%	10	108	+23.788%
2025-10-31	51.1500	51.4300	51.1300	51.1300	+2.981%	36	108	+25.895%
2025-10-27	49.4000	49.6500	49.4000	49.6500	-10.798%	2	81	+29.648%
2025-10-23	55.6600	55.6600	55.6600	55.6600	-4.463%	1	81	+15.649%
2025-10-22	55.5000	58.2600	55.5000	58.2600	+8.979%	21	82	+10.487%
2025-10-21	53.4000	53.4600	53.4000	53.4600	+2.907%	15	78	+20.408%
2025-10-20	51.2800	51.9500	51.2800	51.9500	-4.098%	16	67	+23.908%
2025-10-16	54.1700	54.1700	54.1700	54.1700	+5.144%	1	59	+18.830%
2025-10-10	51.5200	51.5200	51.5200	51.5200	+8.761%	1	58	+24.942%
2025-10-09	47.6500	48.2100	47.3700	47.3700	-0.837%	9	58	+35.888%
2025-10-08	47.7700	47.7700	47.7700	47.7700	-0.892%	1	62	+34.750%
2025-10-06	46.3800	48.2000	46.3800	48.2000	+1.324%	7	63	+33.548%
2025-10-03	47.9000	48.0300	47.3500	47.5700	-2.560%	45	59	+35.316%
2025-10-02	48.8200	48.8200	48.8200	48.8200	-3.803%	3	48	+31.852%
2025-09-30	50.7500	50.7500	50.7500	50.7500	-3.019%	40	48	+26.837%
2025-09-29	52.1500	52.3300	52.1500	52.3300	-5.661%	13	13	+23.008%
2025-09-25	55.1700	55.4700	55.1700	55.4700	0.000%	2	0	+16.045%