Dark

HOOD20280121P35
HOOD Jan 21 2028 35.00 Put (HOOD280121P00035000)
option OPRA

EOD

Aug 20, 2026

2.50-5.660%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5000	2.5000	2.5000	2.5000	-5.660%	1	1,193	0.000%
2026-08-14	2.6500	2.6500	2.6500	2.6500	+6.000%	1	1,193	-5.660%
2026-08-13	2.5500	2.5500	2.5000	2.5000	-10.714%	3	1,193	0.000%
2026-08-12	2.8000	2.8000	2.8000	2.8000	-10.828%	1	1,195	-10.714%
2026-08-07	3.1600	3.1600	3.1400	3.1400	-3.385%	2	1,194	-20.382%
2026-08-05	3.2500	3.2500	3.2500	3.2500	-11.924%	1	1,193	-23.077%
2026-07-29	3.6900	3.6900	3.6900	3.6900	+25.510%	2	1,193	-32.249%
2026-07-16	2.9400	2.9400	2.9400	2.9400	-5.161%	1	1,195	-14.966%
2026-07-13	3.1000	3.1000	3.1000	3.1000	+9.929%	3	1,195	-19.355%
2026-07-09	2.9000	2.9000	2.8200	2.8200	-3.754%	6	1,198	-11.348%
2026-07-06	2.9300	2.9300	2.9300	2.9300	-2.333%	1	1,200	-14.676%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-22.078%	1	1,202	-16.667%
2026-06-25	3.8500	3.8500	3.8500	3.8500	+15.964%	1	1,202	-35.065%
2026-06-24	3.3200	3.3200	3.3200	3.3200	+7.097%	1	1,202	-24.699%
2026-06-23	3.1000	3.1000	3.1000	3.1000	+2.310%	300	1,203	-19.355%
2026-06-18	3.0500	3.0500	3.0300	3.0300	-13.429%	2	1,055	-17.492%
2026-06-17	3.4000	3.5000	3.4000	3.5000	+2.639%	4	1,055	-28.571%
2026-06-15	3.4500	3.4500	3.4100	3.4100	-18.810%	4	1,055	-26.686%
2026-06-05	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,056	-40.476%
2026-06-02	4.2000	4.2000	4.2000	4.2000	+9.375%	1	1,055	-40.476%
2026-05-29	3.5500	3.8400	3.5000	3.8400	-1.538%	12	1,056	-34.896%
2026-05-28	4.5000	4.5000	3.9000	3.9000	-11.964%	5	1,057	-35.897%
2026-05-19	4.4300	4.4300	4.4300	4.4300	+7.264%	1	1,061	-43.567%
2026-05-14	4.1400	4.2100	4.1300	4.1300	-6.136%	4	1,061	-39.467%
2026-05-13	4.4000	4.4000	4.4000	4.4000	-1.786%	1	1,061	-43.182%
2026-05-12	4.4800	4.4800	4.4800	4.4800	-0.444%	1	1,061	-44.196%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+3.448%	1	1,061	-44.444%
2026-05-07	4.3500	4.3500	4.3500	4.3500	0.000%	1	1,061	-42.529%
2026-05-06	4.3000	4.4000	4.3000	4.3500	-4.396%	3	1,060	-42.529%
2026-05-01	4.9200	4.9200	4.5500	4.5500	-5.208%	4	1,060	-45.055%
2026-04-30	5.0400	5.0400	4.8000	4.8000	-4.382%	2	1,060	-47.917%
2026-04-29	5.0000	5.1000	4.9000	5.0200	+25.500%	36	1,060	-50.199%
2026-04-28	4.3400	4.3400	4.0000	4.0000	+5.820%	2	1,035	-37.500%
2026-04-27	3.7800	3.7800	3.7800	3.7800	-10.214%	1	1,033	-33.862%
2026-04-24	4.2100	4.2100	4.2100	4.2100	-4.318%	1	1,033	-40.618%
2026-04-23	4.3000	4.4000	4.3000	4.4000	+6.796%	33	1,033	-43.182%
2026-04-22	4.1200	4.1200	4.1200	4.1200	-1.905%	2	1,030	-39.320%
2026-04-21	4.1500	4.2000	4.1500	4.2000	+2.689%	3	1,030	-40.476%
2026-04-20	3.9400	4.0900	3.9400	4.0900	+0.988%	7	1,030	-38.875%
2026-04-17	4.0800	4.0800	3.9000	4.0500	-5.814%	15	1,028	-38.272%
2026-04-16	4.4400	4.4400	4.3000	4.3000	+1.176%	2	1,029	-41.860%
2026-04-15	4.6500	4.7500	4.2500	4.2500	-10.714%	34	1,028	-41.176%
2026-04-14	5.0000	5.0000	4.7600	4.7600	-15.152%	16	1,027	-47.479%
2026-04-08	5.6000	5.6100	5.6000	5.6100	-2.435%	2	1,042	-55.437%
2026-04-07	5.9500	5.9500	5.7500	5.7500	+1.590%	2	1,044	-56.522%
2026-04-01	5.6600	5.6600	5.6600	5.6600	-12.248%	1	1,043	-55.830%
2026-03-30	6.0500	6.4500	6.0500	6.4500	+3.200%	5	1,042	-61.240%
2026-03-27	6.1100	6.2500	6.1100	6.2500	+12.613%	11	1,037	-60.000%
2026-03-26	5.5500	5.5500	5.5500	5.5500	+6.731%	3	1,032	-54.955%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-7.965%	5	1,031	-51.923%
2026-03-24	5.5500	5.6500	5.5500	5.6500	+0.177%	10	1,026	-55.752%
2026-03-20	5.5200	5.6400	5.5200	5.6400	+10.588%	5	1,017	-55.674%
2026-03-17	5.3000	5.3000	5.1000	5.1000	-7.273%	50	1,016	-50.980%
2026-03-16	5.5100	5.5100	5.5000	5.5000	-0.901%	4	1,039	-54.545%
2026-03-13	5.5500	5.5500	5.5500	5.5500	0.000%	5	1,036	-54.955%
2026-03-12	5.5500	5.5500	5.5500	5.5500	+6.731%	20	1,031	-54.955%
2026-03-11	5.2000	5.2000	5.2000	5.2000	-2.804%	1	1,011	-51.923%
2026-03-09	5.3500	5.3500	5.3500	5.3500	0.000%	1	1,010	-53.271%
2026-03-06	5.5500	5.5500	5.3500	5.3500	+2.885%	23	1,011	-53.271%
2026-03-05	5.2000	5.2000	5.2000	5.2000	-7.143%	1	991	-51.923%
2026-03-02	5.6000	5.6000	5.6000	5.6000	+0.719%	1	991	-55.357%
2026-02-27	5.5600	5.5600	5.5600	5.5600	-7.641%	3	991	-55.036%
2026-02-24	5.9500	6.0200	5.9500	6.0200	+3.972%	4	988	-58.472%
2026-02-23	5.8500	5.8500	5.7900	5.7900	+8.224%	40	987	-56.822%
2026-02-20	5.3500	5.3500	5.3500	5.3500	-10.084%	1	963	-53.271%
2026-02-19	5.9500	5.9500	5.9500	5.9500	+7.790%	1	962	-57.983%
2026-02-18	5.5200	5.5300	5.5200	5.5200	-5.317%	7	962	-54.710%
2026-02-17	5.8400	5.8400	5.8300	5.8300	-4.426%	2	959	-57.118%
2026-02-12	5.8700	6.1000	5.8700	6.1000	+12.963%	12	959	-59.016%
2026-02-11	5.4100	5.5000	5.3000	5.4000	+12.500%	78	947	-53.704%
2026-02-10	4.7000	4.9200	4.7000	4.8000	+4.348%	20	913	-47.917%
2026-02-09	4.6000	4.6000	4.6000	4.6000	-10.680%	4	902	-45.652%
2026-02-06	5.1500	5.1500	5.1500	5.1500	-14.167%	4	902	-51.456%
2026-02-05	5.0500	6.0000	5.0500	6.0000	+20.000%	7	898	-58.333%
2026-02-04	5.0000	5.1900	5.0000	5.0000	+13.636%	78	891	-50.000%
2026-02-03	4.3500	4.4000	4.3500	4.4000	+8.642%	2	821	-43.182%
2026-02-02	4.0000	4.0500	4.0000	4.0500	+19.118%	2	823	-38.272%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+13.333%	10	821	-26.471%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-5.956%	1	821	-16.667%
2026-01-22	3.1900	3.1900	3.1900	3.1900	-2.446%	1	820	-21.630%
2026-01-20	3.2500	3.2700	3.2500	3.2700	+5.484%	3	820	-23.547%
2026-01-16	3.1000	3.1000	3.1000	3.1000	+5.085%	1	816	-19.355%
2026-01-15	2.9100	2.9500	2.9100	2.9500	-3.279%	2	816	-15.254%
2026-01-14	2.9500	3.0500	2.9500	3.0500	+7.394%	2	816	-18.033%
2026-01-05	2.8400	2.8400	2.8400	2.8400	-6.885%	1	814	-11.972%
2026-01-02	3.1500	3.1500	3.0500	3.0500	-7.295%	778	814	-18.033%
2025-12-22	3.2900	3.2900	3.2900	3.2900	-5.187%	6	38	-24.012%
2025-12-18	3.4700	3.4700	3.4700	3.4700	+5.152%	1	38	-27.954%
2025-12-17	3.3000	3.3000	3.3000	3.3000	+4.762%	6	38	-24.242%
2025-12-12	3.1500	3.1500	3.1500	3.1500	-1.563%	1	32	-20.635%
2025-12-11	3.2000	3.2000	3.2000	3.2000	0.000%	1	31	-21.875%
2025-12-05	3.2000	3.2000	3.2000	3.2000	+3.560%	8	31	-21.875%
2025-12-04	3.0800	3.0900	3.0800	3.0900	-6.928%	7	39	-19.094%
2025-12-03	3.3200	3.3200	3.3200	3.3200	-2.924%	1	39	-24.699%
2025-12-02	3.4200	3.4200	3.4200	3.4200	-8.065%	6	39	-26.901%
2025-12-01	3.7000	3.7200	3.7000	3.7200	+6.286%	3	38	-32.796%
2025-11-28	3.4500	3.5000	3.4500	3.5000	-2.778%	4	38	-28.571%
2025-11-26	3.6000	3.6000	3.6000	3.6000	-18.919%	14	39	-30.556%
2025-11-21	4.6300	4.6300	4.4400	4.4400	-1.552%	15	39	-43.694%
2025-11-20	4.2000	4.5100	4.2000	4.5100	+12.750%	9	33	-44.568%
2025-11-17	4.0000	4.0200	4.0000	4.0000	+9.290%	8	38	-37.500%
2025-11-14	3.6600	3.6600	3.6600	3.6600	+10.909%	5	30	-31.694%
2025-11-04	3.2500	3.3000	3.2500	3.3000	+7.143%	18	25	-24.242%
2025-10-30	3.0000	3.0800	3.0000	3.0800	+2.667%	2	10	-18.831%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-15.493%	4	11	-16.667%
2025-10-22	3.5000	3.5500	3.5000	3.5500	+10.938%	9	11	-29.577%
2025-10-16	3.2000	3.2000	3.2000	3.2000	0.000%	2	2	-21.875%