Dark

HOOD20280121P50
HOOD Jan 21 2028 50.00 Put (HOOD280121P00050000)
option OPRA

EOD

Aug 20, 2026

5.85+1.036%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.8500	5.8500	5.8500	5.8500	+1.036%	1	1,620	0.000%
2026-08-19	6.1700	6.1700	5.7900	5.7900	-5.854%	8	1,620	+1.036%
2026-08-18	6.0800	6.2000	6.0800	6.1500	+4.237%	8	1,626	-4.878%
2026-08-17	5.9000	5.9000	5.9000	5.9000	0.000%	1	1,625	-0.847%
2026-08-14	6.3900	6.4100	5.9000	5.9000	0.000%	128	1,624	-0.847%
2026-08-13	5.9000	5.9000	5.9000	5.9000	-2.318%	1	1,674	-0.847%
2026-08-12	6.3900	6.3900	6.0400	6.0400	-11.825%	3	1,674	-3.146%
2026-08-07	6.8500	6.8500	6.8500	6.8500	-4.861%	3	1,673	-14.599%
2026-08-05	7.2000	7.2000	7.2000	7.2000	+5.109%	7	1,670	-18.750%
2026-08-04	7.5000	7.5000	6.8500	6.8500	-14.907%	6	1,676	-14.599%
2026-07-31	8.0500	8.0500	8.0500	8.0500	+1.899%	5	1,670	-27.329%
2026-07-30	8.1000	8.1000	7.9000	7.9000	0.000%	2	1,670	-25.949%
2026-07-29	8.0000	8.0000	7.9000	7.9000	0.000%	131	1,669	-25.949%
2026-07-28	7.9000	7.9000	7.9000	7.9000	0.000%	50	1,621	-25.949%
2026-07-23	7.3800	7.9000	7.3800	7.9000	+16.691%	3	1,571	-25.949%
2026-07-22	6.7500	6.7700	6.7500	6.7700	-12.078%	30	1,573	-13.589%
2026-07-17	7.7000	7.7000	7.7000	7.7000	+13.235%	1	1,603	-24.026%
2026-07-16	6.7200	6.8000	6.7200	6.8000	+4.777%	8	1,604	-13.971%
2026-07-13	6.9000	6.9000	6.2300	6.4900	+3.016%	12	1,607	-9.861%
2026-07-10	6.3000	6.3000	6.3000	6.3000	+3.279%	1	1,607	-7.143%
2026-07-09	6.4300	6.4500	5.8500	6.1000	-2.400%	87	1,607	-4.098%
2026-07-08	6.5000	6.5000	6.2500	6.2500	+2.459%	7	1,558	-6.400%
2026-07-07	6.1000	6.1000	6.1000	6.1000	-2.400%	1	1,558	-4.098%
2026-07-06	6.0500	6.2500	6.0500	6.2500	-3.400%	9	1,559	-6.400%
2026-07-02	6.1500	6.4700	6.1500	6.4700	-7.174%	11	1,560	-9.583%
2026-07-01	7.0000	7.0000	6.7100	6.9700	-1.831%	13	1,560	-16.069%
2026-06-30	7.1000	7.1000	7.1000	7.1000	0.000%	2	1,560	-17.606%
2026-06-29	7.2100	7.2100	7.1000	7.1000	-2.740%	15	1,560	-17.606%
2026-06-26	7.3000	7.3000	7.3000	7.3000	-3.694%	11	1,575	-19.863%
2026-06-25	7.5800	7.5800	7.5800	7.5800	+12.966%	1	1,575	-22.823%
2026-06-23	6.8300	6.8300	6.7100	6.7100	+2.131%	4	1,576	-12.817%
2026-06-22	6.5000	6.5700	6.4600	6.5700	+1.077%	21	1,580	-10.959%
2026-06-18	6.8000	6.8000	6.5000	6.5000	-4.832%	21	1,601	-10.000%
2026-06-17	7.3000	7.3000	6.4700	6.8300	-7.703%	24	1,601	-14.348%
2026-06-16	7.0000	7.4000	7.0000	7.4000	+0.680%	4	1,601	-20.946%
2026-06-15	7.5000	7.6000	7.3000	7.3500	-13.529%	92	1,605	-20.408%
2026-06-12	8.9600	8.9700	8.2100	8.5000	-1.961%	54	1,595	-31.176%
2026-06-11	8.5000	8.6700	8.5000	8.6700	-2.034%	2	1,598	-32.526%
2026-06-10	8.9000	8.9000	8.7500	8.8500	-7.330%	5	1,599	-33.898%
2026-06-09	9.0000	9.8000	9.0000	9.5500	+3.917%	161	1,604	-38.743%
2026-06-08	9.2300	9.2400	9.1900	9.1900	-5.258%	4	1,622	-36.344%
2026-06-05	9.1500	9.7100	9.1500	9.7000	+10.227%	17	1,624	-39.691%
2026-06-04	9.0000	9.0000	8.7500	8.8000	-4.348%	13	1,630	-33.523%
2026-06-03	9.1000	9.2000	9.1000	9.2000	+5.747%	4	1,640	-36.413%
2026-06-02	8.7500	8.8000	8.7000	8.7000	+4.819%	3	1,636	-32.759%
2026-06-01	8.5300	8.5300	8.3000	8.3000	+4.403%	11	1,635	-29.518%
2026-05-29	8.4000	8.7200	7.6600	7.9500	-5.917%	60	1,636	-26.415%
2026-05-28	9.4000	9.7000	8.4000	8.4500	-8.649%	65	1,646	-30.769%
2026-05-27	9.5500	9.5500	9.2500	9.2500	-3.141%	4	1,683	-36.757%
2026-05-26	9.6400	9.6500	9.4500	9.5500	+0.526%	40	1,682	-38.743%
2026-05-22	9.5000	9.5000	9.5000	9.5000	-5.284%	2	1,679	-38.421%
2026-05-21	10.0300	10.0300	10.0300	10.0300	+2.347%	1	1,677	-41.675%
2026-05-20	9.5000	9.8000	9.5000	9.8000	+2.083%	5	1,677	-40.306%
2026-05-19	9.8200	9.8200	9.6000	9.6000	+5.033%	4	1,681	-39.063%
2026-05-18	9.1400	9.1400	9.1400	9.1400	-1.720%	1	1,681	-35.996%
2026-05-15	9.5200	9.5200	9.3000	9.3000	+4.494%	2	1,681	-37.097%
2026-05-14	9.2500	9.3000	8.8000	8.9000	-4.813%	573	1,680	-34.270%
2026-05-13	9.4500	9.6000	9.3000	9.3500	+1.630%	118	1,588	-37.433%
2026-05-12	9.4500	9.4500	9.2000	9.2000	+1.099%	3	1,588	-36.413%
2026-05-11	10.1500	10.1500	9.0900	9.1000	-6.186%	9	1,588	-35.714%
2026-05-08	9.8000	9.8000	9.7000	9.7000	+1.042%	81	1,583	-39.691%
2026-05-07	9.2500	9.6000	9.2500	9.6000	+4.121%	17	1,514	-39.063%
2026-05-06	9.5500	9.6000	9.2200	9.2200	-3.958%	6	1,525	-36.551%
2026-05-05	9.5700	9.6000	9.4000	9.6000	+1.266%	4	1,528	-39.063%
2026-05-04	9.4500	10.0000	9.3500	9.4800	-2.968%	29	1,527	-38.291%
2026-05-01	9.8100	10.0500	9.6000	9.7700	-4.216%	27	1,496	-40.123%
2026-04-30	10.0000	10.4000	10.0000	10.2000	-4.225%	37	1,496	-42.647%
2026-04-29	10.5000	10.8100	9.9500	10.6500	+16.013%	101	1,493	-45.070%
2026-04-28	9.2500	9.2500	9.1800	9.1800	+2.000%	8	1,401	-36.275%
2026-04-27	8.7500	9.0000	8.7500	9.0000	+0.559%	16	1,393	-35.000%
2026-04-24	9.0000	9.0300	8.9500	8.9500	-0.556%	12	1,400	-34.637%
2026-04-23	8.9000	9.0000	8.9000	9.0000	+4.651%	3	1,391	-35.000%
2026-04-22	9.0000	9.0000	8.4500	8.6000	-1.938%	87	1,390	-31.977%
2026-04-21	9.2000	9.2000	8.5000	8.7700	-0.341%	3	1,375	-33.295%
2026-04-20	8.8000	8.8000	8.8000	8.8000	+6.280%	1	1,375	-33.523%
2026-04-17	8.5000	8.7000	8.2800	8.2800	-9.011%	14	1,375	-29.348%
2026-04-16	8.9400	9.2900	8.9400	9.1000	+2.825%	8	1,380	-35.714%
2026-04-15	10.5300	10.5300	8.8000	8.8500	-11.234%	62	1,384	-33.898%
2026-04-14	10.2100	10.2100	9.8900	9.9700	-10.180%	28	1,406	-41.324%
2026-04-13	11.4000	11.4000	11.1000	11.1000	-3.646%	24	1,420	-47.297%
2026-04-10	11.3300	11.5200	11.2000	11.5200	+2.400%	29	1,400	-49.219%
2026-04-09	11.1600	11.3500	10.8500	11.2500	+4.167%	30	1,382	-48.000%
2026-04-08	10.5000	10.8000	10.3500	10.8000	-7.296%	18	1,364	-45.833%
2026-04-07	12.0000	12.0000	11.6500	11.6500	+3.006%	8	1,352	-49.785%
2026-04-06	11.6500	11.6800	11.3100	11.3100	-4.153%	27	1,351	-48.276%
2026-04-02	11.7500	11.8000	11.7500	11.8000	+2.967%	2	1,333	-50.424%
2026-04-01	11.6800	11.6800	11.4000	11.4600	-3.128%	158	1,333	-48.953%
2026-03-31	12.1200	12.3000	11.8000	11.8300	-8.295%	29	1,239	-50.549%
2026-03-30	12.2000	12.9000	12.0500	12.9000	+3.365%	6	1,235	-54.651%
2026-03-27	12.1000	12.4800	12.1000	12.4800	+8.996%	29	1,233	-53.125%
2026-03-26	11.2500	11.4500	11.2500	11.4500	+5.046%	15	1,209	-48.908%
2026-03-25	10.7500	10.9300	10.6000	10.9000	-3.454%	22	1,216	-46.330%
2026-03-24	11.2000	11.5000	11.2000	11.2900	+4.537%	7	1,197	-48.184%
2026-03-23	10.9700	10.9700	10.6500	10.8000	-5.263%	179	1,192	-45.833%
2026-03-20	11.2500	11.4000	11.2500	11.4000	+1.786%	14	1,039	-48.684%
2026-03-19	10.9500	11.2000	10.9400	11.2000	+6.667%	10	1,035	-47.768%
2026-03-17	10.8000	10.8000	10.5000	10.5000	-3.846%	21	1,040	-44.286%
2026-03-16	10.9500	11.1000	10.9000	10.9200	-4.629%	31	1,048	-46.429%
2026-03-13	10.4500	11.4500	10.4500	11.4500	+4.281%	39	1,027	-48.908%
2026-03-12	10.9800	10.9800	10.9800	10.9800	+3.585%	1	1,014	-46.721%
2026-03-11	10.4500	10.6000	10.4500	10.6000	+0.952%	7	1,013	-44.811%
2026-03-10	10.5000	10.5000	10.5000	10.5000	-2.778%	1	1,010	-44.286%
2026-03-09	11.0700	11.0700	10.7800	10.8000	0.000%	35	1,011	-45.833%
2026-03-06	10.5000	11.0000	10.5000	10.8000	+0.465%	4	1,011	-45.833%
2026-03-05	10.1000	10.7500	10.1000	10.7500	+4.878%	31	1,007	-45.581%
2026-03-04	10.2300	10.3500	10.1000	10.2500	-8.072%	25	1,014	-42.927%
2026-03-03	11.0000	11.6400	11.0000	11.1500	+4.206%	15	996	-47.534%
2026-03-02	11.5500	11.5500	10.6200	10.7000	-4.720%	11	983	-45.327%
2026-02-27	11.1500	11.2800	11.1500	11.2300	+6.851%	13	987	-47.907%
2026-02-26	10.7000	10.9500	10.5000	10.5100	-1.315%	16	996	-44.339%
2026-02-25	11.1000	11.1200	10.6500	10.6500	-6.661%	16	986	-45.070%
2026-02-24	11.8300	12.0000	11.3700	11.4100	-3.305%	23	986	-48.729%
2026-02-23	11.1800	11.8500	11.1800	11.8000	+6.787%	16	970	-50.424%
2026-02-20	11.3100	11.3100	11.0500	11.0500	-1.339%	10	964	-47.059%
2026-02-18	11.0600	11.2000	11.0600	11.2000	-0.444%	7	958	-47.768%
2026-02-17	11.7000	11.7000	11.2300	11.2500	-0.089%	14	953	-48.000%
2026-02-13	11.9000	11.9000	11.2600	11.2600	-7.553%	38	916	-48.046%
2026-02-12	11.1500	12.3700	11.1500	12.1800	+13.302%	60	916	-51.970%
2026-02-11	10.5000	11.4800	10.5000	10.7500	+10.143%	71	889	-45.581%
2026-02-10	9.4000	9.8000	9.4000	9.7600	+1.140%	5	858	-40.061%
2026-02-09	9.8500	9.8500	9.2600	9.6500	-7.212%	30	857	-39.378%
2026-02-06	10.7000	10.7000	10.1500	10.4000	-13.333%	7	834	-43.750%
2026-02-05	10.6000	12.5500	10.6000	12.0000	+17.647%	81	827	-51.250%
2026-02-04	9.7000	10.6800	9.7000	10.2000	+9.560%	33	759	-42.647%
2026-02-03	8.8500	9.3200	8.7500	9.3100	+5.556%	46	747	-37.164%
2026-02-02	8.5500	8.8500	8.4000	8.8200	+19.189%	57	708	-33.673%
2026-01-30	7.1500	7.4000	7.1500	7.4000	+0.680%	15	661	-20.946%
2026-01-29	7.3200	7.3500	7.3200	7.3500	+7.613%	2	665	-20.408%
2026-01-28	6.8300	6.8300	6.8300	6.8300	+3.799%	1	663	-14.348%
2026-01-27	6.5800	6.5800	6.5800	6.5800	-1.349%	2	662	-11.094%
2026-01-26	6.6700	6.6700	6.6700	6.6700	+2.615%	10	660	-12.294%
2026-01-23	6.5000	6.5000	6.5000	6.5000	-2.840%	3	660	-10.000%
2026-01-22	6.7500	6.9500	6.6900	6.6900	-5.106%	21	663	-12.556%
2026-01-20	7.0500	7.0500	6.9000	7.0500	+2.174%	53	662	-17.021%
2026-01-16	6.9000	6.9000	6.9000	6.9000	+4.545%	5	605	-15.217%
2026-01-15	6.1900	6.6000	6.1900	6.6000	+7.317%	7	605	-11.364%
2026-01-13	6.1500	6.1500	6.1500	6.1500	-3.150%	1	599	-4.878%
2026-01-09	6.3600	6.3600	6.3000	6.3500	-1.550%	3	599	-7.874%
2026-01-08	6.1500	6.4500	6.1500	6.4500	+0.781%	3	599	-9.302%
2026-01-07	6.4000	6.4000	6.4000	6.4000	+6.667%	2	596	-8.594%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-5.363%	2	594	-2.500%
2026-01-05	6.3400	6.3400	6.3400	6.3400	-7.038%	1	593	-7.729%
2026-01-02	6.8000	6.9000	6.8000	6.8200	+4.122%	4	593	-14.223%
2025-12-31	6.7200	6.7200	6.5500	6.5500	+1.393%	14	595	-10.687%
2025-12-30	6.6000	6.6000	6.4600	6.4600	-0.615%	11	595	-9.443%
2025-12-29	6.5700	6.5700	6.5000	6.5000	-1.515%	30	596	-10.000%
2025-12-26	6.5200	6.6000	6.5200	6.6000	-5.308%	7	566	-11.364%
2025-12-18	6.9700	6.9700	6.9700	6.9700	+1.308%	1	571	-16.069%
2025-12-16	6.8800	6.8800	6.8800	6.8800	-4.444%	4	570	-14.971%
2025-12-15	7.1500	7.2000	7.1000	7.2000	+8.271%	23	566	-18.750%
2025-12-12	6.6500	6.6500	6.6500	6.6500	-2.062%	2	543	-12.030%
2025-12-11	6.7000	6.7900	6.7000	6.7900	+12.231%	8	543	-13.844%
2025-12-09	6.0500	6.0500	6.0500	6.0500	-3.968%	8	537	-3.306%
2025-12-05	6.5500	6.5500	6.3000	6.3000	-0.158%	8	542	-7.143%
2025-12-04	6.3100	6.3100	6.3100	6.3100	-3.072%	1	540	-7.290%
2025-12-03	6.5100	6.5100	6.5100	6.5100	-6.867%	1	541	-10.138%
2025-12-02	6.9500	6.9900	6.9500	6.9900	-4.898%	5	540	-16.309%
2025-12-01	7.3500	7.3700	7.3500	7.3500	+5.452%	5	543	-20.408%
2025-11-28	6.9000	7.1000	6.9000	6.9700	-1.135%	11	538	-16.069%
2025-11-26	7.1200	7.2000	7.0500	7.0500	-9.032%	201	746	-17.021%
2025-11-25	8.3800	8.3800	7.7500	7.7500	-5.603%	21	746	-24.516%
2025-11-24	8.2000	8.2100	8.2000	8.2100	-12.193%	60	746	-28.745%
2025-11-21	8.7500	9.3500	8.7500	9.3500	+2.186%	3	686	-37.433%
2025-11-20	7.5000	9.1500	7.5000	9.1500	+19.921%	108	687	-36.066%
2025-11-19	7.8000	7.9200	7.6100	7.6300	-4.025%	222	629	-23.329%
2025-11-18	8.1500	8.3200	7.9500	7.9500	-1.487%	3	439	-26.415%
2025-11-17	8.3000	8.3000	8.0700	8.0700	+3.462%	120	438	-27.509%
2025-11-14	7.8000	7.8000	7.8000	7.8000	+4.000%	2	318	-25.000%
2025-11-13	7.4600	7.5000	7.3800	7.5000	+11.111%	12	316	-22.000%
2025-11-12	6.7500	6.7500	6.7500	6.7500	0.000%	1	318	-13.333%
2025-11-10	6.6000	6.8000	6.6000	6.7500	-7.280%	10	317	-13.333%
2025-11-07	7.2800	7.2800	7.2800	7.2800	+6.277%	2	309	-19.643%
2025-11-06	6.1000	6.8500	6.1000	6.8500	+13.977%	308	311	-14.599%
2025-10-29	6.0100	6.0100	6.0100	6.0100	-3.065%	1	3	-2.662%
2025-10-20	6.0500	6.2000	6.0500	6.2000	-4.615%	3	2	-5.645%
2025-10-15	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-10.000%