Dark

HOOD20280121P40
HOOD Jan 21 2028 40.00 Put (HOOD280121P00040000)
option OPRA

EOD

Aug 13, 2026

3.58-7.732%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.5800	3.5800	3.5800	3.5800	-7.732%	1	2,615	0.000%
2026-08-11	3.8500	3.8800	3.8500	3.8800	-8.706%	25	2,615	-7.732%
2026-08-06	4.3500	4.3500	4.2500	4.2500	-3.409%	5	2,616	-15.765%
2026-08-05	4.4000	4.4000	4.4000	4.4000	-6.383%	20	2,615	-18.636%
2026-08-03	4.7000	4.7000	4.7000	4.7000	-6.000%	1	2,605	-23.830%
2026-07-31	5.0000	5.0000	5.0000	5.0000	+1.010%	2	2,605	-28.400%
2026-07-30	5.0000	5.0000	4.9500	4.9500	+15.116%	2	2,605	-27.677%
2026-07-16	4.3000	4.3000	4.3000	4.3000	+10.256%	1	2,604	-16.744%
2026-07-10	3.9400	3.9400	3.9000	3.9000	+2.632%	2	2,604	-8.205%
2026-07-09	3.9200	3.9200	3.8000	3.8000	-3.797%	10	2,603	-5.789%
2026-07-08	3.9200	3.9500	3.9200	3.9500	+2.597%	2	2,603	-9.367%
2026-07-07	4.2200	4.2200	3.8500	3.8500	+1.316%	34	2,603	-7.013%
2026-07-06	3.8500	3.9200	3.8000	3.8000	-5.000%	3	2,605	-5.789%
2026-07-02	4.3500	4.3500	3.8500	4.0000	-9.091%	4	2,604	-10.500%
2026-06-30	4.4000	4.4000	4.4000	4.4000	-6.383%	8	2,604	-18.636%
2026-06-25	4.7000	4.7000	4.7000	4.7000	+4.444%	3	2,604	-23.830%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+7.656%	3	2,607	-20.444%
2026-06-23	4.0500	4.2000	4.0500	4.1800	+3.980%	202	2,607	-14.354%
2026-06-18	4.0000	4.1000	4.0000	4.0200	-10.667%	12	2,530	-10.945%
2026-06-17	4.7500	4.7500	4.1000	4.5000	-3.226%	14	2,530	-20.444%
2026-06-16	4.6500	4.6500	4.6500	4.6500	+2.876%	1	2,530	-23.011%
2026-06-15	4.7500	4.7500	4.5200	4.5200	-18.559%	16	2,530	-20.796%
2026-06-11	5.5500	5.5500	5.5500	5.5500	-15.267%	1	2,530	-35.495%
2026-06-05	5.7500	6.5500	5.7500	6.5500	+15.929%	6	2,530	-45.344%
2026-06-04	5.6500	5.6500	5.6500	5.6500	0.000%	5	2,530	-36.637%
2026-06-03	5.7100	5.7100	5.6500	5.6500	0.000%	11	2,530	-36.637%
2026-06-02	5.6600	5.6600	5.6500	5.6500	+5.607%	12	2,530	-36.637%
2026-06-01	5.3000	5.3500	5.2000	5.3500	+2.885%	24	2,530	-33.084%
2026-05-29	5.1200	5.2000	4.7300	5.2000	+0.775%	135	2,530	-31.154%
2026-05-28	5.7800	5.8000	5.1600	5.1600	-14.000%	26	2,590	-30.620%
2026-05-27	6.0000	6.0000	6.0000	6.0000	+0.671%	1	2,599	-40.333%
2026-05-26	5.8300	5.9600	5.8300	5.9600	-0.832%	28	2,599	-39.933%
2026-05-22	5.9000	6.0100	5.9000	6.0100	+4.340%	2	2,598	-40.433%
2026-05-20	5.8900	5.8900	5.7600	5.7600	+4.727%	17	2,596	-37.847%
2026-05-19	5.9000	5.9300	5.5000	5.5000	+1.852%	5	2,598	-34.909%
2026-05-18	5.4000	5.4500	5.4000	5.4000	-7.057%	100	2,598	-33.704%
2026-05-15	5.7300	5.9800	5.7300	5.8100	+5.636%	52	2,598	-38.382%
2026-05-14	5.5900	5.5900	5.5000	5.5000	-5.172%	4	2,598	-34.909%
2026-05-13	5.8000	5.8000	5.8000	5.8000	0.000%	1	2,597	-38.276%
2026-05-12	5.8500	5.8500	5.6500	5.8000	+2.113%	9	2,597	-38.276%
2026-05-11	5.8500	5.8500	5.4000	5.6800	-4.858%	7	2,597	-36.972%
2026-05-08	6.1700	6.1700	5.9700	5.9700	+3.826%	5	2,600	-40.034%
2026-05-07	5.7500	5.7500	5.7500	5.7500	-0.519%	1	2,604	-37.739%
2026-05-06	5.9400	5.9400	5.7800	5.7800	-5.246%	3	2,603	-38.062%
2026-05-04	6.0800	6.1000	5.9000	6.1000	-1.613%	42	2,603	-41.311%
2026-05-01	6.2500	6.2500	6.1100	6.2000	-2.208%	8	2,610	-42.258%
2026-04-30	6.3400	6.3400	6.3400	6.3400	-2.462%	2	2,610	-43.533%
2026-04-29	6.6200	6.8000	6.4900	6.5000	+19.485%	90	2,609	-44.923%
2026-04-28	5.4400	5.4400	5.4400	5.4400	-6.207%	1	2,598	-34.191%
2026-04-24	5.5000	5.8000	5.5000	5.8000	-0.855%	5	2,598	-38.276%
2026-04-23	5.6500	5.8500	5.6500	5.8500	+6.364%	30	2,594	-38.803%
2026-04-21	5.6000	5.6000	5.5000	5.5000	+4.364%	2	2,565	-34.909%
2026-04-20	5.2500	5.2700	5.2500	5.2700	+1.152%	2	2,565	-32.068%
2026-04-17	5.3500	5.3500	5.1800	5.2100	-8.113%	8	2,564	-31.286%
2026-04-16	5.7500	5.7500	5.6700	5.6700	+2.162%	2	2,565	-36.861%
2026-04-15	7.1000	7.1000	5.5000	5.5500	-12.184%	25	2,563	-35.495%
2026-04-14	6.7300	6.7300	6.3200	6.3200	-15.282%	9	2,570	-43.354%
2026-04-13	7.4600	7.4600	7.4600	7.4600	+1.497%	5	2,574	-52.011%
2026-04-10	7.5000	7.5000	7.2500	7.3500	+7.143%	1,213	2,571	-51.293%
2026-04-08	6.6500	7.0200	6.6500	6.8600	-14.464%	94	1,408	-47.813%
2026-04-07	8.0200	8.0200	8.0200	8.0200	+8.672%	1	1,431	-55.362%
2026-04-06	7.3800	7.3800	7.3800	7.3800	+0.408%	1	1,430	-51.491%
2026-04-01	7.3500	7.4100	7.2800	7.3500	-2.649%	56	1,429	-51.293%
2026-03-31	7.9000	7.9000	7.5500	7.5500	-8.039%	3	1,417	-52.583%
2026-03-30	8.2100	8.2100	8.2100	8.2100	+5.256%	1	1,414	-56.395%
2026-03-27	7.6000	7.8000	7.6000	7.8000	+9.091%	2	1,414	-54.103%
2026-03-26	7.1500	7.1500	7.1500	7.1500	+5.147%	1	1,412	-49.930%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-4.225%	10	1,412	-47.353%
2026-03-24	7.2500	7.3500	7.1000	7.1000	+2.899%	48	1,412	-49.577%
2026-03-23	6.9500	6.9500	6.9000	6.9000	-5.350%	15	1,378	-48.116%
2026-03-20	7.2900	7.2900	7.2900	7.2900	-2.800%	1	1,378	-50.892%
2026-03-13	7.2900	7.5000	7.2900	7.5000	+6.990%	2	1,377	-52.267%
2026-03-12	7.1300	7.1300	7.0100	7.0100	+5.414%	2	1,377	-48.930%
2026-03-10	6.6500	6.6500	6.6500	6.6500	-5.000%	2	1,377	-46.165%
2026-03-06	7.0000	7.0000	7.0000	7.0000	+3.704%	1	1,390	-48.857%
2026-03-05	6.7500	6.7500	6.7000	6.7500	+3.528%	13	1,390	-46.963%
2026-03-04	6.7100	6.8500	6.5100	6.5200	-4.818%	36	1,387	-45.092%
2026-03-02	7.1500	7.1500	6.8500	6.8500	-2.003%	25	1,387	-47.737%
2026-02-26	6.9500	6.9900	6.9500	6.9900	-0.143%	5	1,387	-48.784%
2026-02-25	7.0000	7.0100	7.0000	7.0000	-10.256%	22	1,387	-48.857%
2026-02-24	7.8000	7.8000	7.8000	7.8000	+2.362%	1	1,387	-54.103%
2026-02-23	7.5000	7.6500	7.5000	7.6200	+6.573%	8	1,387	-53.018%
2026-02-20	7.0700	7.1500	7.0700	7.1500	-4.027%	13	1,387	-49.930%
2026-02-19	7.5000	7.5000	7.4500	7.4500	+2.055%	2	1,387	-51.946%
2026-02-18	7.3000	7.3000	7.3000	7.3000	-0.680%	1	1,386	-50.959%
2026-02-13	7.8100	7.8100	7.3500	7.3500	-6.010%	6	1,386	-51.293%
2026-02-12	7.3700	7.8300	7.3700	7.8200	+12.518%	25	1,386	-54.220%
2026-02-11	7.2000	7.2300	6.9500	6.9500	+16.221%	69	1,386	-48.489%
2026-02-09	6.2400	6.2400	5.9800	5.9800	-9.394%	22	1,366	-40.134%
2026-02-06	7.1500	7.1500	6.6000	6.6000	-19.018%	10	1,364	-45.758%
2026-02-05	6.8000	8.1500	6.8000	8.1500	+23.485%	1,045	1,363	-56.074%
2026-02-04	6.5900	6.7900	6.5900	6.6000	+13.793%	26	436	-45.758%
2026-02-03	5.6400	5.8500	5.6400	5.8000	+6.033%	62	420	-38.276%
2026-02-02	4.8000	5.5300	4.8000	5.4700	+22.921%	365	426	-34.552%
2026-01-30	4.4500	4.4500	4.4500	4.4500	+4.706%	5	107	-19.551%
2026-01-28	4.2500	4.2500	4.2500	4.2500	+1.432%	1	102	-15.765%
2026-01-22	4.1900	4.1900	4.1900	4.1900	-1.412%	2	102	-14.558%
2026-01-21	4.2500	4.2500	4.2500	4.2500	-3.628%	1	102	-15.765%
2026-01-20	4.4000	4.4100	4.4000	4.4100	+3.765%	3	102	-18.821%
2026-01-16	4.2300	4.2500	4.2300	4.2500	+4.938%	27	87	-15.765%
2026-01-15	3.9000	4.0500	3.9000	4.0500	+6.021%	4	87	-11.605%
2026-01-14	3.8200	3.8200	3.8200	3.8200	-6.829%	5	87	-6.283%
2026-01-09	4.1000	4.1000	4.1000	4.1000	-3.981%	1	82	-12.683%
2026-01-02	4.2700	4.2700	4.2700	4.2700	+0.471%	5	81	-16.159%
2025-12-29	4.2500	4.2500	4.2500	4.2500	+2.906%	4	80	-15.765%
2025-12-26	4.1300	4.1300	4.1300	4.1300	-1.900%	1	76	-13.317%
2025-12-23	4.2100	4.2100	4.2100	4.2100	+2.184%	6	75	-14.964%
2025-12-22	4.2500	4.2500	4.1200	4.1200	-9.451%	10	75	-13.107%
2025-12-18	4.3000	4.5500	4.3000	4.5500	+5.324%	4	75	-21.319%
2025-12-17	4.3200	4.3200	4.3200	4.3200	-1.818%	6	74	-17.130%
2025-12-12	4.4000	4.4000	4.4000	4.4000	+12.821%	5	80	-18.636%
2025-12-09	3.8300	3.9000	3.8300	3.9000	0.000%	7	80	-8.205%
2025-12-08	3.9000	3.9000	3.9000	3.9000	-2.500%	2	74	-8.205%
2025-12-05	4.0000	4.0000	4.0000	4.0000	-0.744%	6	72	-10.500%
2025-12-04	4.0300	4.0300	4.0300	4.0300	-6.279%	6	78	-11.166%
2025-12-03	4.2000	4.3000	4.2000	4.3000	-2.715%	3	72	-16.744%
2025-12-02	4.3000	4.4200	4.3000	4.4200	-1.559%	2	72	-19.005%
2025-12-01	4.4900	4.4900	4.4900	4.4900	-0.222%	5	72	-20.267%
2025-11-28	4.5000	4.5000	4.5000	4.5000	-7.216%	2	72	-20.444%
2025-11-26	4.8500	4.8500	4.8500	4.8500	-15.505%	1	72	-26.186%
2025-11-21	6.1000	6.1000	5.7200	5.7400	-4.809%	20	72	-37.631%
2025-11-20	5.4500	6.0300	5.4500	6.0300	+15.962%	9	54	-40.630%
2025-11-19	5.1700	5.2000	5.1700	5.2000	+5.051%	11	54	-31.154%
2025-11-13	4.7500	4.9500	4.7500	4.9500	+16.471%	5	48	-27.677%
2025-11-10	4.2500	4.2500	4.2500	4.2500	-2.074%	5	47	-15.765%
2025-11-06	4.3400	4.3400	4.3400	4.3400	+8.500%	1	42	-17.512%
2025-10-30	4.0000	4.0000	4.0000	4.0000	-5.882%	3	41	-10.500%
2025-10-23	4.2300	4.2500	4.2300	4.2500	-8.994%	40	41	-15.765%
2025-10-22	4.6700	4.6700	4.6700	4.6700	0.000%	1	1	-23.340%