Dark

HOOD20280121P20
HOOD Jan 21 2028 20.00 Put (HOOD280121P00020000)
option OPRA

EOD

Aug 12, 2026

0.7300-19.780%(-0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.7300	0.7300	0.7300	0.7300	-19.780%	1	641	0.000%
2026-08-07	0.8900	0.9100	0.8900	0.9100	-15.741%	5	641	-19.780%
2026-08-05	1.0800	1.0800	1.0800	1.0800	-6.897%	1	644	-32.407%
2026-07-31	1.1600	1.1600	1.1600	1.1600	0.000%	1	645	-37.069%
2026-07-30	1.1600	1.1600	1.1600	1.1600	+63.380%	1	644	-37.069%
2026-07-28	0.7100	0.7100	0.7100	0.7100	-25.263%	1	645	+2.817%
2026-07-21	0.9500	0.9500	0.9500	0.9500	+6.742%	1	645	-23.158%
2026-07-16	0.8900	0.8900	0.8900	0.8900	-42.581%	6	645	-17.978%
2026-07-09	1.0100	1.5500	0.7300	1.5500	+55.000%	281	645	-52.903%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+3.093%	2	388	-27.000%
2026-07-06	0.9700	0.9700	0.9700	0.9700	-15.652%	20	388	-24.742%
2026-06-24	1.1500	1.1500	1.1500	1.1500	+15.000%	1	388	-36.522%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+7.527%	1	388	-27.000%
2026-06-22	0.9300	0.9300	0.9300	0.9300	-4.124%	1	388	-21.505%
2026-06-18	0.9700	1.0200	0.9700	0.9700	-8.491%	26	364	-24.742%
2026-06-16	1.0100	1.2100	1.0100	1.0600	-7.018%	9	364	-31.132%
2026-06-15	1.2600	1.2800	1.0800	1.1400	-9.524%	5	356	-35.965%
2026-06-11	1.2600	1.2600	1.2600	1.2600	-7.353%	6	358	-42.063%
2026-06-10	1.3600	1.3600	1.3600	1.3600	+8.800%	4	364	-46.324%
2026-06-08	1.2500	1.2500	1.2500	1.2500	+4.167%	1	360	-41.600%
2026-06-04	1.3500	1.3500	1.2000	1.2000	-11.111%	40	360	-39.167%
2026-06-03	1.3500	1.3500	1.3500	1.3500	+25.000%	41	360	-45.926%
2026-05-29	1.0500	1.1000	1.0500	1.0800	-10.000%	23	360	-32.407%
2026-05-26	1.2000	1.2000	1.2000	1.2000	0.000%	1	351	-39.167%
2026-05-22	1.2000	1.2000	1.2000	1.2000	-11.111%	1	351	-39.167%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-8.784%	3	351	-45.926%
2026-05-20	1.4700	1.4800	1.4700	1.4800	+18.400%	2	351	-50.676%
2026-05-14	1.2500	1.2500	1.2500	1.2500	-3.846%	9	356	-41.600%
2026-05-12	1.2900	1.3000	1.2900	1.3000	0.000%	2	347	-43.846%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-2.256%	15	347	-43.846%
2026-05-04	1.3300	1.3300	1.3300	1.3300	-6.993%	1	331	-45.113%
2026-05-01	1.4300	1.4300	1.4300	1.4300	-1.379%	1	329	-48.951%
2026-04-30	1.4100	1.4600	1.4100	1.4500	-3.974%	37	329	-49.655%
2026-04-29	1.5000	1.5400	1.4700	1.5100	+10.219%	9	292	-51.656%
2026-04-28	1.3700	1.3700	1.3700	1.3700	-1.439%	1	290	-46.715%
2026-04-24	1.3900	1.3900	1.3900	1.3900	+0.725%	2	289	-47.482%
2026-04-23	1.3800	1.3800	1.3800	1.3800	+3.759%	30	289	-47.101%
2026-04-22	1.3300	1.3300	1.3300	1.3300	-0.746%	1	316	-45.113%
2026-04-20	1.3000	1.3400	1.3000	1.3400	+4.688%	2	317	-45.522%
2026-04-17	1.3000	1.3200	1.2500	1.2800	-9.859%	24	315	-42.969%
2026-04-16	1.4000	1.4200	1.4000	1.4200	+3.650%	2	308	-48.592%
2026-04-15	1.4700	1.4700	1.3700	1.3700	-16.463%	5	307	-46.715%
2026-04-14	1.6400	1.6400	1.6400	1.6400	-6.818%	5	306	-55.488%
2026-04-13	1.7800	1.7800	1.7600	1.7600	-1.124%	2	301	-58.523%
2026-04-09	1.7800	1.7800	1.7800	1.7800	+1.714%	1	301	-58.989%
2026-04-08	1.7500	1.7500	1.7500	1.7500	-10.714%	11	300	-58.286%
2026-04-06	1.9600	1.9600	1.9600	1.9600	+5.946%	1	300	-62.755%
2026-04-01	1.8500	1.8500	1.8500	1.8500	-11.905%	1	300	-60.541%
2026-03-30	1.9400	2.1000	1.9400	2.1000	+4.478%	17	301	-65.238%
2026-03-27	1.9500	2.0100	1.9500	2.0100	+10.440%	12	294	-63.682%
2026-03-20	1.7700	1.8200	1.7700	1.8200	+7.692%	5	294	-59.890%
2026-03-19	1.7500	1.7500	1.6900	1.6900	+2.424%	3	293	-56.805%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-2.941%	1	291	-55.758%
2026-03-17	1.7800	1.7800	1.6700	1.7000	-6.593%	5	291	-57.059%
2026-03-13	1.8200	1.8200	1.8200	1.8200	+4.598%	1	286	-59.890%
2026-03-12	1.7400	1.7400	1.7400	1.7400	-0.571%	5	286	-58.046%
2026-03-11	1.7500	1.7500	1.7500	1.7500	+3.550%	5	281	-58.286%
2026-03-10	1.6500	1.6900	1.6500	1.6900	-2.874%	3	276	-56.805%
2026-03-09	1.8600	1.8600	1.7400	1.7400	-3.333%	20	273	-58.046%
2026-03-06	1.8300	1.9000	1.7300	1.8000	+10.429%	139	261	-59.444%
2026-03-04	1.5800	1.6300	1.5800	1.6300	-6.857%	2	177	-55.215%
2026-02-26	1.7500	1.7500	1.7500	1.7500	0.000%	1	177	-58.286%
2026-02-20	1.7500	1.7500	1.7500	1.7500	-3.315%	10	178	-58.286%
2026-02-17	1.8900	1.8900	1.8100	1.8100	-4.737%	6	178	-59.669%
2026-02-13	2.0800	2.0800	1.9000	1.9000	-7.317%	12	171	-61.579%
2026-02-12	1.9100	2.0500	1.9000	2.0500	+15.169%	39	171	-64.390%
2026-02-11	1.6000	1.7800	1.6000	1.7800	+15.584%	60	158	-58.989%
2026-02-10	1.5400	1.5400	1.5400	1.5400	+6.944%	1	119	-52.597%
2026-02-09	1.5500	1.5500	1.4400	1.4400	-10.559%	7	118	-49.306%
2026-02-06	1.7500	1.7500	1.6100	1.6100	-16.146%	21	113	-54.658%
2026-02-05	1.7000	1.9200	1.7000	1.9200	+20.000%	21	133	-61.979%
2026-02-04	1.5200	1.6000	1.5000	1.6000	+25.984%	12	113	-54.375%
2026-02-02	1.2000	1.2700	1.2000	1.2700	+28.283%	4	102	-42.520%
2026-01-30	0.9900	0.9900	0.9900	0.9900	+2.062%	5	102	-26.263%
2026-01-27	0.9700	0.9700	0.9700	0.9700	+2.105%	2	103	-24.742%
2026-01-23	0.9500	0.9500	0.9500	0.9500	-5.941%	1	101	-23.158%
2026-01-20	1.0100	1.0100	1.0100	1.0100	-13.675%	2	102	-27.723%
2026-01-16	1.0500	1.1700	1.0500	1.1700	+36.047%	7	104	-37.607%
2026-01-15	0.8600	0.8600	0.8600	0.8600	-6.522%	1	104	-15.116%
2026-01-09	0.8700	0.9200	0.8700	0.9200	-8.911%	22	103	-20.652%
2025-12-29	1.0000	1.0100	1.0000	1.0100	-9.821%	37	87	-27.723%
2025-12-23	1.1200	1.1200	1.1200	1.1200	+3.704%	6	56	-34.821%
2025-12-11	1.0500	1.0800	1.0500	1.0800	+9.091%	2	50	-32.407%
2025-12-09	1.0200	1.0200	0.9900	0.9900	+3.125%	5	49	-26.263%
2025-12-08	0.9600	0.9600	0.9600	0.9600	-12.727%	2	50	-23.958%
2025-12-05	1.0500	1.1000	1.0500	1.1000	+1.852%	9	50	-33.636%
2025-12-04	1.1500	1.1500	1.0800	1.0800	-9.244%	10	56	-32.407%
2025-12-02	1.1500	1.1900	1.1500	1.1900	-4.800%	4	50	-38.655%
2025-11-28	1.2500	1.2500	1.2500	1.2500	-2.344%	3	47	-41.600%
2025-11-26	1.2800	1.2800	1.2800	1.2800	-5.882%	1	46	-42.969%
2025-11-25	1.3600	1.3600	1.3600	1.3600	-2.857%	2	46	-46.324%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-6.667%	1	44	-47.857%
2025-11-20	1.3000	1.5000	1.3000	1.5000	+3.448%	18	43	-51.333%
2025-11-19	1.3000	1.4500	1.2200	1.4500	+9.848%	18	43	-49.655%
2025-11-18	1.3200	1.3200	1.3200	1.3200	-2.222%	3	31	-44.697%
2025-11-17	1.2500	1.3500	1.2500	1.3500	+13.445%	6	28	-45.926%
2025-11-14	1.2400	1.2400	1.1900	1.1900	+3.478%	12	28	-38.655%
2025-11-13	1.1500	1.1500	1.1500	1.1500	+5.505%	7	16	-36.522%
2025-11-11	1.0900	1.0900	1.0900	1.0900	-7.627%	1	16	-33.028%
2025-11-10	1.1800	1.1800	1.1800	1.1800	+9.259%	7	17	-38.136%
2025-10-29	1.0800	1.0800	1.0800	1.0800	+5.882%	1	10	-32.407%
2025-10-28	1.0200	1.0200	1.0200	1.0200	-17.073%	2	9	-28.431%
2025-10-22	1.2300	1.2300	1.2300	1.2300	+9.821%	5	7	-40.650%
2025-10-21	1.1200	1.1500	1.1200	1.1200	+9.804%	3	7	-34.821%
2025-10-20	1.0200	1.0200	1.0200	1.0200	-8.929%	1	5	-28.431%
2025-10-16	1.2000	1.2000	1.1200	1.1200	-0.885%	3	5	-34.821%
2025-10-15	1.2000	1.2000	1.1300	1.1300	0.000%	3	0	-35.398%