Dark

HOOD20280121P30
HOOD Jan 21 2028 30.00 Put (HOOD280121P00030000)
option OPRA

EOD

Aug 20, 2026

1.67-11.640%(-0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6500	1.6700	1.6500	1.6700	-11.640%	2	297	0.000%
2026-08-14	1.8900	1.9100	1.8900	1.8900	+1.613%	100	296	-11.640%
2026-08-12	1.8600	1.8600	1.8600	1.8600	-7.000%	2	318	-10.215%
2026-08-11	2.0000	2.0000	2.0000	2.0000	-4.306%	2	320	-16.500%
2026-08-10	2.0900	2.0900	2.0900	2.0900	-7.930%	30	321	-20.096%
2026-08-07	2.2900	2.2900	2.2700	2.2700	-12.692%	2	351	-26.432%
2026-08-06	2.6000	2.6000	2.6000	2.6000	-4.762%	10	351	-35.769%
2026-08-05	2.7300	2.7300	2.7300	2.7300	+12.810%	4	341	-38.828%
2026-08-04	2.4200	2.4200	2.4200	2.4200	-5.098%	1	345	-30.992%
2026-08-03	2.5500	2.5500	2.5500	2.5500	-8.929%	1	345	-34.510%
2026-07-31	2.8000	2.8000	2.8000	2.8000	+1.818%	2	344	-40.357%
2026-07-30	2.7500	2.7500	2.7500	2.7500	+1.852%	13	344	-39.273%
2026-07-29	2.7000	2.7000	2.7000	2.7000	+3.448%	1	343	-38.148%
2026-07-27	2.6100	2.6100	2.6100	2.6100	-5.091%	1	342	-36.015%
2026-07-13	2.7500	2.7500	2.7500	2.7500	+25.000%	2	341	-39.273%
2026-07-06	2.2000	2.2000	2.2000	2.2000	+1.382%	2	343	-24.091%
2026-07-02	2.1700	2.1700	2.1700	2.1700	-5.240%	2	341	-23.041%
2026-07-01	2.2900	2.2900	2.2900	2.2900	-1.717%	2	341	-27.074%
2026-06-30	2.3300	2.3300	2.3300	2.3300	-15.273%	1	342	-28.326%
2026-06-26	2.7500	2.7500	2.7500	2.7500	+8.268%	1	342	-39.273%
2026-06-25	2.5400	2.5400	2.5400	2.5400	+2.008%	1	341	-34.252%
2026-06-24	2.4900	2.4900	2.4900	2.4900	+9.211%	1	342	-32.932%
2026-06-23	2.2800	2.2800	2.2800	2.2800	-8.800%	3	342	-26.754%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+14.155%	1	343	-33.200%
2026-06-18	2.1800	2.1900	2.1800	2.1900	-11.336%	32	332	-23.744%
2026-06-15	2.5600	2.5600	2.4700	2.4700	-19.544%	4	332	-32.389%
2026-06-09	3.0700	3.0700	3.0700	3.0700	-4.063%	1	331	-45.603%
2026-06-08	3.2500	3.2500	3.2000	3.2000	+5.960%	2	331	-47.813%
2026-06-02	3.0200	3.0200	3.0200	3.0200	+7.857%	10	331	-44.702%
2026-06-01	2.8000	2.8000	2.8000	2.8000	+12.000%	1	331	-40.357%
2026-05-29	2.6400	2.8200	2.5000	2.5000	-16.388%	4	330	-33.200%
2026-05-28	2.9900	2.9900	2.9900	2.9900	-5.079%	1	331	-44.147%
2026-05-26	3.2000	3.2000	3.1500	3.1500	+6.780%	19	332	-46.984%
2026-05-14	2.9500	2.9500	2.9500	2.9500	-3.279%	1	330	-43.390%
2026-05-07	3.0500	3.0500	3.0500	3.0500	-4.688%	1	330	-45.246%
2026-05-06	3.2000	3.2000	3.2000	3.2000	-1.538%	2	329	-47.813%
2026-05-04	3.2000	3.2500	3.2000	3.2500	-1.515%	2	327	-48.615%
2026-05-01	3.2500	3.3000	3.2500	3.3000	-6.516%	16	310	-49.394%
2026-04-29	3.5000	3.6100	3.5000	3.5300	+9.969%	11	310	-52.691%
2026-04-23	3.2100	3.2100	3.2100	3.2100	+7.000%	1	302	-47.975%
2026-04-20	3.0000	3.0000	3.0000	3.0000	+2.041%	5	301	-44.333%
2026-04-17	2.9400	2.9400	2.9400	2.9400	-6.667%	2	301	-43.197%
2026-04-16	3.1500	3.1500	3.1500	3.1500	-1.563%	3	301	-46.984%
2026-04-15	3.2000	3.2000	3.2000	3.2000	-23.810%	28	301	-47.813%
2026-04-09	4.2000	4.2000	4.2000	4.2000	+20.344%	1	301	-60.238%
2026-04-08	3.4100	3.5200	3.4100	3.4900	-18.837%	92	302	-52.149%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-4.232%	10	329	-61.163%
2026-04-01	4.4800	4.4900	4.4800	4.4900	+6.905%	100	329	-62.806%
2026-03-31	4.2000	4.2000	4.2000	4.2000	-7.895%	10	233	-60.238%
2026-03-30	4.5500	4.5600	4.5500	4.5600	+1.333%	5	230	-63.377%
2026-03-27	4.2000	4.5000	4.2000	4.5000	+16.883%	13	227	-62.889%
2026-03-25	3.8600	3.8600	3.8500	3.8500	-4.938%	12	222	-56.623%
2026-03-24	4.0500	4.0500	4.0500	4.0500	+7.427%	1	231	-58.765%
2026-03-19	3.7700	3.7700	3.7700	3.7700	+1.892%	2	230	-55.703%
2026-03-18	3.8000	3.8000	3.7000	3.7000	-7.500%	6	229	-54.865%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-4.762%	1	228	-58.250%
2026-03-13	4.2000	4.2000	4.2000	4.2000	+10.526%	4	227	-60.238%
2026-03-11	3.8000	3.8000	3.8000	3.8000	-5.000%	2	223	-56.053%
2026-03-06	4.0000	4.0000	4.0000	4.0000	+3.896%	1	223	-58.250%
2026-03-05	3.8500	3.8500	3.8500	3.8500	+4.054%	1	223	-56.623%
2026-03-04	3.8000	3.8000	3.7000	3.7000	-12.941%	7	224	-54.865%
2026-03-03	4.2000	4.2500	4.2000	4.2500	+6.516%	6	221	-60.706%
2026-03-02	4.0500	4.0500	3.9900	3.9900	-2.683%	3	220	-58.145%
2026-02-27	4.1000	4.1300	4.0900	4.1000	+4.859%	112	219	-59.268%
2026-02-26	3.9100	3.9100	3.9100	3.9100	+1.558%	1	217	-57.289%
2026-02-25	3.8500	3.8500	3.8500	3.8500	-10.047%	2	218	-56.623%
2026-02-24	4.2800	4.2800	4.2800	4.2800	-2.727%	5	218	-60.981%
2026-02-23	4.2300	4.4000	4.2300	4.4000	+10.000%	5	213	-62.045%
2026-02-20	4.4700	4.4700	3.9400	4.0000	-12.664%	3	210	-58.250%
2026-02-19	4.2500	4.5800	4.2500	4.5800	+9.832%	2	208	-63.537%
2026-02-18	3.9600	4.1700	3.9500	4.1700	+0.240%	7	206	-59.952%
2026-02-17	4.0900	4.1600	4.0900	4.1600	-0.952%	5	207	-59.856%
2026-02-13	4.2200	4.2200	4.2000	4.2000	-5.618%	2	200	-60.238%
2026-02-12	4.2700	4.5700	4.2700	4.4500	+12.944%	25	200	-62.472%
2026-02-11	3.8500	4.0000	3.8500	3.9400	+12.571%	100	198	-57.614%
2026-02-10	3.5000	3.5000	3.5000	3.5000	+1.449%	1	104	-52.286%
2026-02-09	3.3500	3.4500	3.2900	3.4500	-8.488%	24	105	-51.594%
2026-02-06	3.7700	3.7700	3.7700	3.7700	-16.222%	2	102	-55.703%
2026-02-05	3.8800	4.5000	3.7400	4.5000	+23.288%	29	100	-62.889%
2026-02-04	3.2800	3.7500	3.2800	3.6500	+12.308%	32	71	-54.247%
2026-02-03	3.0500	3.2500	3.0000	3.2500	+10.169%	25	48	-48.615%
2026-02-02	2.9200	2.9500	2.9200	2.9500	+28.261%	3	33	-43.390%
2026-01-28	2.2500	2.3000	2.2500	2.3000	+6.977%	7	30	-27.391%
2026-01-26	2.1500	2.1500	2.1500	2.1500	-8.511%	10	30	-22.326%
2026-01-20	2.3500	2.3500	2.3500	2.3500	+7.306%	1	40	-28.936%
2026-01-16	2.2500	2.3000	2.1900	2.1900	-0.455%	4	35	-23.744%
2026-01-15	2.1500	2.2000	2.1500	2.2000	+3.286%	11	35	-24.091%
2026-01-14	2.1000	2.1300	2.1000	2.1300	0.000%	2	24	-21.596%
2026-01-07	2.1300	2.1300	2.1300	2.1300	+3.902%	1	22	-21.596%
2026-01-05	2.1200	2.1200	2.0500	2.0500	-6.818%	3	24	-18.537%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-12.000%	1	24	-24.091%
2025-12-16	2.4900	2.5000	2.4900	2.5000	+2.041%	3	25	-33.200%
2025-12-15	2.4500	2.4500	2.4500	2.4500	+7.456%	1	22	-31.837%
2025-12-10	2.2800	2.2800	2.2800	2.2800	+3.636%	1	21	-26.754%
2025-12-09	2.3100	2.3100	2.2000	2.2000	-5.172%	7	20	-24.091%
2025-12-05	2.4600	2.4600	2.3200	2.3200	+2.203%	11	27	-28.017%
2025-12-04	2.4500	2.4500	2.2700	2.2700	-9.200%	3	31	-26.432%
2025-12-03	2.5300	2.5300	2.5000	2.5000	-0.794%	51	33	-33.200%
2025-12-02	2.5000	2.5200	2.5000	2.5200	-2.703%	55	83	-33.730%
2025-12-01	2.5900	2.5900	2.5900	2.5900	-3.717%	2	28	-35.521%
2025-11-26	2.6900	2.6900	2.6900	2.6900	-13.226%	1	25	-37.918%
2025-11-24	3.1000	3.1000	3.1000	3.1000	-3.727%	3	25	-46.129%
2025-11-20	3.0500	3.2500	3.0500	3.2200	+7.333%	12	22	-48.137%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+1.351%	2	22	-44.333%
2025-11-18	2.9600	2.9600	2.9600	2.9600	+5.338%	2	24	-43.581%
2025-11-17	2.8100	2.8100	2.8100	2.8100	+6.844%	4	24	-40.569%
2025-11-13	2.6900	2.6900	2.6300	2.6300	+5.622%	2	20	-36.502%
2025-11-10	2.4900	2.4900	2.4900	2.4900	-5.682%	1	19	-32.932%
2025-11-07	2.6400	2.6400	2.6400	2.6400	+10.000%	1	19	-36.742%
2025-11-05	2.4000	2.4000	2.4000	2.4000	+0.840%	1	19	-30.417%
2025-10-31	2.1700	2.3800	2.1700	2.3800	+4.386%	12	18	-29.832%
2025-10-30	2.1900	2.3000	2.1900	2.2800	+4.110%	4	8	-26.754%
2025-10-27	2.1900	2.1900	2.1900	2.1900	-6.009%	3	6	-23.744%
2025-10-24	2.3300	2.3300	2.3300	2.3300	-4.898%	3	6	-28.326%
2025-10-21	2.4500	2.4500	2.4500	2.4500	+1.660%	1	3	-31.837%
2025-10-16	2.4100	2.4100	2.4100	2.4100	0.000%	2	2	-30.705%