Dark

HOOD20280121P45
HOOD Jan 21 2028 45.00 Put (HOOD280121P00045000)
option OPRA

EOD

Aug 17, 2026

4.60+1.099%(+0.05)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	4.5600	4.6000	4.5600	4.6000	+1.099%	18	605	0.000%
2026-08-14	4.7000	4.7000	4.5500	4.5500	-8.081%	20	620	+1.099%
2026-08-12	4.9500	4.9500	4.9500	4.9500	-2.559%	1	601	-7.071%
2026-08-11	5.1000	5.1000	5.0800	5.0800	-0.392%	2	600	-9.449%
2026-08-10	5.1000	5.1000	5.1000	5.1000	-13.559%	2	598	-9.804%
2026-08-06	5.9000	5.9000	5.9000	5.9000	+4.425%	5	599	-22.034%
2026-08-05	5.6500	5.6500	5.6500	5.6500	-12.403%	10	604	-18.584%
2026-07-30	6.5000	6.5000	6.3500	6.4500	+0.311%	3	594	-28.682%
2026-07-29	6.5500	6.5500	6.4300	6.4300	+7.167%	4	594	-28.460%
2026-07-27	6.0000	6.0000	6.0000	6.0000	+2.564%	2	590	-23.333%
2026-07-22	5.8500	5.8500	5.8500	5.8500	0.000%	5	592	-21.368%
2026-07-17	5.8900	5.8900	5.8500	5.8500	+5.405%	20	592	-21.368%
2026-07-16	5.4500	5.5500	5.4500	5.5500	+8.824%	13	593	-17.117%
2026-07-15	5.1000	5.1000	5.1000	5.1000	-1.923%	1	593	-9.804%
2026-07-13	5.0000	5.2000	5.0000	5.2000	+2.767%	14	594	-11.538%
2026-07-09	5.3800	5.3800	5.0600	5.0600	+0.198%	15	595	-9.091%
2026-07-08	5.0500	5.0500	5.0500	5.0500	-0.394%	5	580	-8.911%
2026-07-07	5.0700	5.0700	5.0700	5.0700	+3.681%	30	585	-9.270%
2026-07-06	5.0500	5.0500	4.8000	4.8900	-3.929%	14	585	-5.930%
2026-07-02	4.9300	5.0900	4.9300	5.0900	-9.912%	5	594	-9.627%
2026-06-30	5.6500	5.6500	5.6500	5.6500	+1.436%	10	594	-18.584%
2026-06-29	5.5000	5.5700	5.5000	5.5700	-7.167%	2	604	-17.415%
2026-06-26	6.0000	6.0000	6.0000	6.0000	+2.916%	1	602	-23.333%
2026-06-25	6.2000	6.2000	5.8300	5.8300	-5.511%	12	603	-21.098%
2026-06-24	6.1800	6.1800	6.1700	6.1700	+18.654%	10	605	-25.446%
2026-06-22	5.0500	5.3000	5.0500	5.2000	-0.952%	44	605	-11.538%
2026-06-18	5.3000	5.3000	5.2000	5.2500	-0.943%	5	667	-12.381%
2026-06-17	5.7000	5.7000	5.2000	5.3000	-8.621%	93	667	-13.208%
2026-06-16	5.8000	5.8000	5.8000	5.8000	-0.855%	1	667	-20.690%
2026-06-15	6.3000	6.3000	5.8000	5.8500	-14.599%	67	667	-21.368%
2026-06-12	6.8500	6.8500	6.8500	6.8500	-3.521%	2	626	-32.847%
2026-06-11	7.3000	7.3000	7.0500	7.1000	-0.976%	54	624	-35.211%
2026-06-10	7.1700	7.1700	7.1700	7.1700	-6.152%	1	668	-35.844%
2026-06-09	7.4300	7.6400	7.3200	7.6400	+4.658%	48	667	-39.791%
2026-06-08	7.8500	7.8500	7.3000	7.3000	-6.410%	2	687	-36.986%
2026-06-05	7.6000	7.8000	7.6000	7.8000	+8.333%	2	687	-41.026%
2026-06-04	7.2000	7.2000	7.2000	7.2000	+7.784%	1	685	-36.111%
2026-06-01	6.7500	7.1400	6.5800	6.6800	+8.091%	9	686	-31.138%
2026-05-29	6.6000	6.8500	6.1800	6.1800	-11.966%	70	685	-25.566%
2026-05-28	7.5000	7.5000	7.0200	7.0200	-5.135%	2	710	-34.473%
2026-05-27	7.4000	7.4000	7.4000	7.4000	-1.465%	1	710	-37.838%
2026-05-26	7.5100	7.5100	7.5100	7.5100	-1.184%	1	709	-38.748%
2026-05-22	7.6000	7.6000	7.6000	7.6000	-0.654%	1	709	-39.474%
2026-05-20	7.6500	7.6500	7.6500	7.6500	-0.391%	10	708	-39.869%
2026-05-19	7.6800	7.6800	7.6800	7.6800	+3.784%	1	719	-40.104%
2026-05-15	7.5000	7.5000	7.2800	7.4000	+2.351%	3	719	-37.838%
2026-05-14	7.1000	7.2300	7.1000	7.2300	-3.600%	3	718	-36.376%
2026-05-13	7.5500	7.5500	7.5000	7.5000	+1.351%	6	725	-38.667%
2026-05-12	7.4300	7.5700	7.4000	7.4000	-1.987%	13	725	-37.838%
2026-05-11	7.5500	7.5500	7.5500	7.5500	-0.658%	2	725	-39.073%
2026-05-08	7.6500	7.6500	7.6000	7.6000	-0.131%	6	724	-39.474%
2026-05-07	7.7300	7.7300	7.6100	7.6100	+6.285%	10	720	-39.553%
2026-05-06	7.4500	7.5000	7.1600	7.1600	-4.533%	12	727	-35.754%
2026-05-05	7.6000	7.6000	7.4500	7.5000	-0.662%	17	721	-38.667%
2026-05-04	7.8500	7.8500	7.5500	7.5500	-3.205%	109	719	-39.073%
2026-05-01	7.8200	7.9000	7.8000	7.8000	-4.878%	12	807	-41.026%
2026-04-30	8.3500	8.4300	8.1300	8.2000	-5.530%	7	807	-43.902%
2026-04-29	8.2000	9.0500	8.2000	8.6800	+15.426%	196	810	-47.005%
2026-04-28	7.5200	7.5200	7.5200	7.5200	+3.014%	1	618	-38.830%
2026-04-24	7.5700	7.5800	7.3000	7.3000	+1.389%	50	617	-36.986%
2026-04-23	7.2000	7.2000	7.2000	7.2000	+4.348%	15	577	-36.111%
2026-04-22	6.9000	6.9000	6.9000	6.9000	-1.989%	4	562	-33.333%
2026-04-21	7.6000	7.6000	6.9500	7.0400	+7.975%	4	567	-34.659%
2026-04-20	6.8000	6.8000	6.5200	6.5200	-2.687%	2	567	-29.448%
2026-04-17	6.8000	6.8000	6.5800	6.7000	-7.586%	6	565	-31.343%
2026-04-16	7.2500	7.2500	7.2500	7.2500	+0.694%	30	563	-36.552%
2026-04-15	7.2700	7.2700	7.2000	7.2000	-10.336%	4	533	-36.111%
2026-04-14	8.1000	8.1000	7.9500	8.0300	-13.283%	5	531	-42.715%
2026-04-10	9.3200	9.3200	9.2600	9.2600	+6.928%	2	535	-50.324%
2026-04-09	8.6600	8.6600	8.6600	8.6600	-1.029%	1	534	-46.882%
2026-04-08	8.6000	8.7500	8.6000	8.7500	-8.854%	16	534	-47.429%
2026-04-07	9.6500	9.7400	9.6000	9.6000	+3.226%	21	539	-52.083%
2026-04-06	9.0000	9.3500	9.0000	9.3000	-2.105%	5	518	-50.538%
2026-04-02	9.7000	9.7000	9.5000	9.5000	-9.265%	42	475	-51.579%
2026-03-30	10.3900	10.4700	10.3900	10.4700	+6.619%	7	475	-56.065%
2026-03-27	9.7300	9.8200	9.6800	9.8200	+7.322%	16	469	-53.157%
2026-03-26	9.1500	9.1500	9.1500	9.1500	+5.172%	2	453	-49.727%
2026-03-25	8.7000	8.7000	8.7000	8.7000	-7.447%	1	453	-47.126%
2026-03-24	9.1700	9.4000	9.1700	9.4000	+8.046%	3	452	-51.064%
2026-03-23	8.7000	8.7000	8.7000	8.7000	-2.576%	1	450	-47.126%
2026-03-19	8.9000	8.9400	8.9000	8.9300	+3.837%	6	449	-48.488%
2026-03-18	8.7800	8.7800	8.6000	8.6000	-1.149%	2	452	-46.512%
2026-03-17	8.7000	8.7000	8.7000	8.7000	-3.333%	2	451	-47.126%
2026-03-16	8.8500	9.0500	8.8500	9.0000	-3.743%	47	453	-48.889%
2026-03-13	9.3000	9.4000	9.3000	9.3500	+4.469%	7	457	-50.802%
2026-03-12	8.9000	9.0000	8.9000	8.9500	+3.468%	33	452	-48.603%
2026-03-11	8.6500	8.6500	8.6500	8.6500	+1.170%	1	441	-46.821%
2026-03-09	8.8700	8.9500	8.5500	8.5500	-5.000%	102	440	-46.199%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+8.434%	2	338	-48.889%
2026-03-05	8.3000	8.3000	8.3000	8.3000	-1.190%	1	340	-44.578%
2026-03-04	8.4000	8.4800	8.3900	8.4000	-5.618%	33	341	-45.238%
2026-03-03	8.9000	8.9000	8.9000	8.9000	+1.367%	1	314	-48.315%
2026-03-02	8.6000	8.7800	8.6000	8.7800	+3.052%	15	313	-47.608%
2026-02-26	8.5200	8.5200	8.5200	8.5200	-4.270%	1	308	-46.009%
2026-02-25	9.0500	9.0500	8.9000	8.9000	-4.301%	27	282	-48.315%
2026-02-24	9.3000	9.3000	9.3000	9.3000	+4.494%	1	282	-50.538%
2026-02-20	8.9000	8.9000	8.9000	8.9000	+1.136%	1	281	-48.315%
2026-02-18	8.8000	8.8000	8.8000	8.8000	-3.297%	1	280	-47.727%
2026-02-17	9.5000	9.6000	9.1000	9.1000	-0.546%	11	279	-49.451%
2026-02-13	9.3500	9.3500	9.1200	9.1500	-8.955%	7	265	-49.727%
2026-02-12	9.2500	10.0500	9.2500	10.0500	+10.805%	26	265	-54.229%
2026-02-11	9.0500	9.1500	8.4500	9.0700	+19.342%	158	244	-49.283%
2026-02-09	7.9500	7.9500	7.6000	7.6000	-10.377%	3	114	-39.474%
2026-02-06	8.4800	8.4800	8.4800	8.4800	-10.265%	1	112	-45.755%
2026-02-05	9.0000	9.4500	9.0000	9.4500	+9.249%	25	111	-51.323%
2026-02-04	8.2900	8.6500	8.2700	8.6500	+15.333%	18	97	-46.821%
2026-02-03	7.0000	7.6000	7.0000	7.5000	+6.990%	20	90	-38.667%
2026-02-02	6.7900	7.0900	6.7500	7.0100	+13.065%	24	79	-34.379%
2026-01-29	6.2000	6.2000	6.2000	6.2000	+19.231%	1	65	-25.806%
2026-01-28	5.2000	5.2000	5.2000	5.2000	-4.412%	10	65	-11.538%
2026-01-22	5.4400	5.4400	5.4400	5.4400	-2.857%	1	58	-15.441%
2026-01-20	5.6000	5.6000	5.6000	5.6000	+5.066%	2	57	-17.857%
2026-01-15	5.3300	5.3300	5.3300	5.3300	+5.754%	1	57	-13.696%
2026-01-13	5.0400	5.0400	5.0400	5.0400	-1.176%	1	56	-8.730%
2026-01-09	5.1000	5.1000	5.1000	5.1000	-2.857%	1	57	-9.804%
2026-01-02	5.5000	5.5000	5.2500	5.2500	-1.869%	7	57	-12.381%
2025-12-29	5.3500	5.3500	5.3500	5.3500	+1.518%	6	61	-14.019%
2025-12-23	5.2600	5.2700	5.2600	5.2700	-9.138%	7	61	-12.713%
2025-12-18	5.8000	5.8000	5.8000	5.8000	+17.172%	2	54	-20.690%
2025-12-08	5.0000	5.0000	4.9500	4.9500	+1.020%	2	54	-7.071%
2025-12-04	4.9000	4.9000	4.9000	4.9000	-34.667%	1	52	-6.122%
2025-11-20	6.8200	7.5000	6.8200	7.5000	+17.188%	41	52	-38.667%
2025-11-19	6.4000	6.4000	6.4000	6.4000	+3.226%	10	34	-28.125%
2025-11-13	6.1100	6.2000	5.9000	6.2000	+14.180%	9	24	-25.806%
2025-11-10	5.3500	5.4300	5.3500	5.4300	-4.569%	4	22	-15.285%
2025-11-07	5.6900	5.6900	5.6900	5.6900	+0.708%	1	20	-19.156%
2025-11-06	5.5000	5.6500	5.5000	5.6500	+5.410%	2	19	-18.584%
2025-11-04	5.3600	5.3600	5.3600	5.3600	+4.483%	5	17	-14.179%
2025-10-31	5.0500	5.1300	5.0500	5.1300	+2.600%	2	13	-10.331%
2025-10-30	4.8700	5.0000	4.8700	5.0000	+1.010%	2	12	-8.000%
2025-10-29	4.8900	4.9500	4.8900	4.9500	+6.452%	2	11	-7.071%
2025-10-27	4.6500	4.6500	4.6500	4.6500	-7.000%	1	12	-1.075%
2025-10-20	5.0000	5.0000	5.0000	5.0000	-8.257%	10	12	-8.000%
2025-10-16	5.4500	5.4500	5.4500	5.4500	+5.416%	1	2	-15.596%
2025-10-15	5.1700	5.1700	5.1700	5.1700	0.000%	1	0	-11.025%