Dark

HOOD20280121P60
HOOD Jan 21 2028 60.00 Put (HOOD280121P00060000)
option OPRA

EOD

Aug 19, 2026

8.50-5.765%(-0.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.0000	9.1500	8.5000	8.5000	-5.765%	4	5,293	0.000%
2026-08-17	9.1400	9.1400	9.0200	9.0200	+0.222%	3	5,295	-5.765%
2026-08-13	8.9000	9.2100	8.9000	9.0000	-5.263%	16	5,296	-5.556%
2026-08-12	9.5000	9.5000	9.5000	9.5000	-5.941%	1	5,293	-10.526%
2026-08-11	10.1000	10.1000	10.1000	10.1000	-0.980%	1	5,294	-15.842%
2026-08-10	10.3500	10.3500	10.2000	10.2000	-0.488%	2	5,293	-16.667%
2026-08-07	10.0000	10.2500	10.0000	10.2500	-5.790%	4	5,291	-17.073%
2026-08-06	11.0000	11.0000	10.8800	10.8800	+3.226%	2	5,287	-21.875%
2026-08-05	10.5400	10.5400	10.5400	10.5400	-2.045%	6	5,286	-19.355%
2026-08-04	10.6300	11.1000	10.5900	10.7600	-3.150%	29	5,281	-21.004%
2026-08-03	11.4500	11.4500	11.1100	11.1100	-6.639%	4	5,293	-23.492%
2026-07-30	11.7600	11.9200	11.7600	11.9000	+1.536%	20	5,289	-28.571%
2026-07-29	12.0000	12.0000	11.5200	11.7200	-0.255%	24	5,278	-27.474%
2026-07-28	11.6300	11.7500	11.5400	11.7500	+4.444%	90	5,277	-27.660%
2026-07-27	11.3500	11.3500	11.2500	11.2500	-2.174%	59	5,277	-24.444%
2026-07-24	11.3000	11.5500	11.2500	11.5000	+5.991%	26	5,278	-26.087%
2026-07-23	10.7800	10.8500	10.7800	10.8500	+2.358%	4	5,254	-21.659%
2026-07-21	10.6000	10.6000	10.6000	10.6000	-3.019%	50	5,258	-19.811%
2026-07-20	10.9300	10.9300	10.9300	10.9300	+15.053%	15	5,258	-22.232%
2026-07-16	9.3100	9.6000	9.3100	9.5000	+1.064%	10	5,273	-10.526%
2026-07-15	9.4000	9.4000	9.4000	9.4000	-3.093%	1	5,276	-9.574%
2026-07-14	9.3500	9.7000	9.3500	9.7000	+1.147%	22	5,276	-12.371%
2026-07-13	9.3000	9.5900	9.3000	9.5900	+2.021%	10	5,278	-11.366%
2026-07-10	9.4000	9.4000	9.4000	9.4000	+1.622%	3	5,286	-9.574%
2026-07-09	9.3000	9.3000	9.1400	9.2500	-2.938%	4	5,289	-8.108%
2026-07-08	9.5300	9.5300	9.5300	9.5300	+3.587%	1	5,293	-10.808%
2026-07-07	9.2000	9.2000	9.2000	9.2000	+4.545%	5	5,294	-7.609%
2026-07-06	8.9900	9.3000	8.8000	8.8000	-5.782%	25	5,298	-3.409%
2026-07-02	9.4000	9.5000	8.9000	9.3400	-7.616%	42	5,316	-8.994%
2026-07-01	11.0000	11.0000	9.8000	10.1100	-2.788%	31	5,316	-15.925%
2026-06-30	10.4000	10.4000	10.4000	10.4000	+0.873%	2	5,297	-18.269%
2026-06-29	10.6000	10.6000	10.3000	10.3100	-6.102%	12	5,299	-17.556%
2026-06-26	10.9800	10.9800	10.9800	10.9800	+1.012%	2	5,300	-22.587%
2026-06-24	10.6500	11.3500	10.2800	10.8700	+6.673%	18	5,299	-21.803%
2026-06-23	10.2000	10.2000	9.8500	10.1900	-5.385%	4	5,296	-16.585%
2026-06-22	9.4900	10.7700	9.4900	10.7700	+9.229%	245	5,298	-21.077%
2026-06-18	9.5000	10.0300	9.5000	9.8600	-1.400%	6	5,271	-13.793%
2026-06-17	11.0000	11.0000	9.6000	10.0000	-8.509%	54	5,271	-15.000%
2026-06-16	11.3000	11.3000	10.5000	10.9300	+1.580%	21	5,271	-22.232%
2026-06-15	11.2500	11.6500	10.7600	10.7600	-10.853%	71	5,260	-21.004%
2026-06-12	12.1000	12.8300	12.0700	12.0700	-2.346%	55	5,249	-29.577%
2026-06-11	13.2600	13.2600	12.3000	12.3600	-4.334%	19	5,251	-31.230%
2026-06-10	13.5200	13.5700	12.5000	12.9200	-5.279%	45	5,246	-34.211%
2026-06-09	13.3700	14.2000	13.1500	13.6400	+1.791%	111	5,268	-37.683%
2026-06-08	13.7800	13.7800	13.3400	13.4000	-3.943%	21	5,282	-36.567%
2026-06-05	13.0400	13.9500	13.0400	13.9500	+9.412%	2	5,263	-39.068%
2026-06-04	12.8700	13.0400	12.7500	12.7500	-5.415%	7	5,262	-33.333%
2026-06-03	13.4100	13.4800	13.4100	13.4800	+6.477%	2	5,261	-36.944%
2026-06-02	12.8500	12.9100	12.6300	12.6600	+5.500%	9	5,262	-32.859%
2026-06-01	12.5000	13.1000	11.8600	12.0000	+3.627%	48	5,261	-29.167%
2026-05-29	12.5100	12.5900	11.3700	11.5800	-8.675%	182	5,263	-26.598%
2026-05-28	13.4600	13.5400	12.5000	12.6800	-7.782%	86	5,365	-32.965%
2026-05-27	14.0000	14.0000	13.7500	13.7500	-3.101%	31	5,396	-38.182%
2026-05-26	13.9400	14.1900	13.9400	14.1900	+1.357%	14	5,395	-40.099%
2026-05-22	14.0000	14.0000	14.0000	14.0000	+2.190%	2	5,385	-39.286%
2026-05-21	13.9100	13.9300	13.7000	13.7000	-2.143%	225	5,383	-37.956%
2026-05-19	13.8200	14.1500	13.8200	14.0000	+3.017%	45	5,383	-39.286%
2026-05-18	13.5500	13.8100	13.1000	13.5900	-0.074%	893	5,134	-37.454%
2026-05-15	13.6000	13.6000	13.6000	13.6000	+4.294%	1	5,134	-37.500%
2026-05-14	13.9800	13.9800	13.0000	13.0400	-5.780%	43	4,931	-34.816%
2026-05-13	14.0000	14.0500	13.8000	13.8400	+1.990%	23	4,956	-38.584%
2026-05-12	13.6000	13.8000	13.5200	13.5700	+9.790%	42	4,956	-37.362%
2026-05-11	14.4000	14.4000	12.3600	12.3600	-11.079%	66	4,956	-31.230%
2026-05-08	14.1500	14.7000	13.8100	13.9000	-1.628%	24	4,934	-38.849%
2026-05-07	13.4500	14.1500	13.4500	14.1300	+6.081%	30	4,927	-39.844%
2026-05-06	13.8000	13.8500	13.3200	13.3200	-2.774%	11	4,921	-36.186%
2026-05-05	13.7000	14.0000	13.7000	13.7000	-4.463%	56	4,916	-37.956%
2026-05-04	14.9300	14.9300	13.7500	14.3400	-0.624%	48	4,903	-40.725%
2026-05-01	14.4000	14.5600	14.2000	14.4300	-2.169%	28	4,909	-41.095%
2026-04-30	15.5000	15.5000	14.7100	14.7500	-4.531%	187	4,909	-42.373%
2026-04-29	14.9100	15.6200	13.5500	15.4500	+17.490%	140	4,855	-44.984%
2026-04-28	13.5500	13.6000	12.7500	13.1500	+0.766%	902	4,749	-35.361%
2026-04-27	13.0600	13.2500	13.0500	13.0500	+0.385%	34	4,244	-34.866%
2026-04-24	13.1500	13.5500	13.0000	13.0000	-2.182%	33	4,210	-34.615%
2026-04-23	12.9000	13.4900	12.7500	13.2900	+7.177%	18	4,181	-36.042%
2026-04-22	12.7700	12.7700	12.4000	12.4000	-5.344%	5	4,173	-31.452%
2026-04-21	12.3000	13.1000	12.3000	13.1000	+7.377%	9	4,170	-35.115%
2026-04-20	12.2500	12.2500	12.1000	12.2000	+0.826%	8	4,170	-30.328%
2026-04-17	12.2800	12.3500	12.0000	12.1000	-5.469%	58	4,166	-29.752%
2026-04-16	13.3800	13.4000	12.8000	12.8000	-0.929%	98	4,170	-33.594%
2026-04-15	13.8200	13.8200	12.9100	12.9200	-9.650%	126	4,107	-34.211%
2026-04-14	14.9500	14.9500	14.2500	14.3000	-11.235%	11	4,149	-40.559%
2026-04-13	16.1700	16.1700	16.1100	16.1100	-1.408%	2	4,151	-47.238%
2026-04-10	16.2200	16.4100	16.2200	16.3400	+1.176%	57	4,156	-47.980%
2026-04-09	16.4000	16.4000	15.6000	16.1500	+4.463%	18	4,113	-47.368%
2026-04-08	15.1500	15.5900	15.1500	15.4600	-8.683%	7	4,106	-45.019%
2026-04-07	16.8000	16.9700	16.7000	16.9300	+3.169%	10	4,104	-49.793%
2026-04-06	16.5000	16.5000	16.3000	16.4100	-2.321%	41	4,096	-48.202%
2026-04-02	17.1000	17.1000	16.6700	16.8000	+2.314%	5	4,067	-49.405%
2026-04-01	16.4500	16.4500	16.0500	16.4200	-3.241%	17	4,067	-48.234%
2026-03-31	16.9700	16.9700	16.9700	16.9700	-6.243%	1	4,066	-49.912%
2026-03-30	17.3000	18.1000	17.3000	18.1000	+2.260%	9	4,066	-53.039%
2026-03-27	16.7500	17.7000	16.7500	17.7000	+8.656%	72	4,064	-51.977%
2026-03-26	16.7000	16.7000	16.2900	16.2900	+8.963%	3	4,061	-47.821%
2026-03-25	15.3700	15.3700	14.9500	14.9500	-6.563%	3	4,062	-43.144%
2026-03-24	16.5000	16.5000	16.0000	16.0000	+4.235%	34	4,062	-46.875%
2026-03-23	15.8500	15.8500	15.3000	15.3500	-5.538%	32	4,049	-44.625%
2026-03-20	15.5100	16.2500	15.5100	16.2500	+4.502%	82	4,037	-47.692%
2026-03-19	15.6000	15.6300	15.5500	15.5500	+3.598%	60	3,964	-45.338%
2026-03-18	15.3000	15.3000	15.0000	15.0100	+0.738%	141	3,904	-43.371%
2026-03-17	15.2000	15.2300	14.9000	14.9000	-7.281%	217	3,777	-42.953%
2026-03-13	16.0700	16.0700	16.0700	16.0700	+2.684%	25	3,684	-47.106%
2026-03-12	15.4400	15.6500	15.4400	15.6500	+4.612%	2	3,672	-45.687%
2026-03-10	15.4600	15.4600	14.9600	14.9600	-0.267%	6	3,670	-43.182%
2026-03-09	15.4600	15.4600	15.0000	15.0000	-2.913%	8	3,670	-43.333%
2026-03-06	15.5300	15.6100	15.3200	15.4500	+2.658%	17	3,669	-44.984%
2026-03-05	14.8700	15.1300	14.8000	15.0500	+3.793%	9	3,677	-43.522%
2026-03-04	14.4000	14.6500	14.4000	14.5000	-7.937%	7	3,671	-41.379%
2026-03-03	16.0000	16.0000	15.7500	15.7500	+3.279%	2	3,669	-46.032%
2026-03-02	16.3000	16.3000	15.1500	15.2500	-3.175%	7	3,669	-44.262%
2026-02-27	15.7500	15.7500	15.7500	15.7500	+3.618%	5	3,665	-46.032%
2026-02-26	15.2500	15.2500	15.2000	15.2000	-7.147%	2	3,665	-44.079%
2026-02-24	17.3500	17.3500	16.0900	16.3700	-1.917%	8	3,665	-48.076%
2026-02-23	16.0000	16.9500	15.8000	16.6900	+5.633%	45	3,658	-49.071%
2026-02-20	15.7000	15.8000	15.1300	15.8000	-1.558%	22	3,618	-46.203%
2026-02-19	16.1100	16.3100	16.0000	16.0500	+0.313%	19	3,625	-47.040%
2026-02-18	16.0500	16.0500	15.4500	16.0000	-0.125%	32	3,607	-46.875%
2026-02-17	16.1000	17.0000	15.9500	16.0200	-0.187%	23	3,592	-46.941%
2026-02-13	16.9300	16.9300	15.9000	16.0500	-6.469%	64	3,580	-47.040%
2026-02-12	15.9000	17.2000	15.9000	17.1600	+10.710%	32	3,580	-50.466%
2026-02-11	15.0000	16.0000	15.0000	15.5000	+10.952%	49	3,560	-45.161%
2026-02-10	13.8700	14.0000	13.8000	13.9700	+3.866%	18	3,543	-39.155%
2026-02-09	14.0000	14.6500	13.4500	13.4500	-9.610%	40	3,536	-36.803%
2026-02-06	17.0500	17.0500	14.3500	14.8800	-8.712%	31	3,500	-42.876%
2026-02-05	15.4000	16.5500	15.4000	16.3000	+9.764%	61	3,477	-47.853%
2026-02-04	14.6500	15.2700	14.6000	14.8500	+10.082%	33	3,427	-42.761%
2026-02-03	12.9600	13.4900	12.8500	13.4900	+6.053%	2,722	3,405	-36.990%
2026-02-02	12.4000	12.7500	12.3000	12.7200	+15.217%	46	691	-33.176%
2026-01-30	10.7000	11.0400	10.7000	11.0400	+3.468%	453	664	-23.007%
2026-01-29	10.3000	10.6700	10.3000	10.6700	+4.711%	8	313	-20.337%
2026-01-28	10.1900	10.1900	10.1900	10.1900	+2.929%	5	315	-16.585%
2026-01-27	9.6700	9.9000	9.6700	9.9000	+1.538%	65	313	-14.141%
2026-01-26	9.6000	9.7500	9.6000	9.7500	+0.515%	67	274	-12.821%
2026-01-23	9.6000	9.8500	9.6000	9.7000	-3.960%	39	234	-12.371%
2026-01-21	10.0000	10.1000	10.0000	10.1000	-1.942%	12	216	-15.842%
2026-01-20	10.3800	10.3800	10.0500	10.3000	+1.980%	6	215	-17.476%
2026-01-16	10.1000	10.1000	10.1000	10.1000	+4.124%	12	199	-15.842%
2026-01-15	9.7000	9.7000	9.7000	9.7000	+9.605%	1	199	-12.371%
2026-01-14	8.8500	8.8500	8.8500	8.8500	-2.210%	5	198	-3.955%
2026-01-12	9.0500	9.0500	9.0500	9.0500	-4.737%	130	193	-6.077%
2026-01-09	9.5000	9.5000	9.5000	9.5000	+4.396%	1	63	-10.526%
2026-01-07	9.1000	9.1000	9.1000	9.1000	-1.194%	2	63	-6.593%
2026-01-06	9.2100	9.2100	9.2100	9.2100	+3.483%	10	61	-7.709%
2026-01-05	9.0500	9.0500	8.9000	8.9000	-8.247%	21	72	-4.494%
2026-01-02	9.9300	9.9300	9.5500	9.7000	+2.105%	11	72	-12.371%
2025-12-30	9.4500	9.6300	9.4500	9.5000	-1.145%	9	64	-10.526%
2025-12-29	9.5500	9.6100	9.5500	9.6100	+2.125%	7	59	-11.550%
2025-12-23	9.7700	9.7700	9.4100	9.4100	-1.363%	2	65	-9.671%
2025-12-22	9.5400	9.5400	9.5400	9.5400	+2.581%	6	65	-10.901%
2025-12-19	9.7200	9.7200	9.3000	9.3000	-8.193%	2	59	-8.602%
2025-12-18	10.1300	10.1300	10.1300	10.1300	-2.596%	1	59	-16.091%
2025-12-17	10.4000	10.4000	10.4000	10.4000	+4.418%	1	58	-18.269%
2025-12-16	9.9600	9.9600	9.9600	9.9600	-6.038%	1	57	-14.659%
2025-12-15	10.4300	10.6000	10.2500	10.6000	+15.974%	41	58	-19.811%
2025-12-08	8.9700	9.1600	8.9200	9.1400	-2.246%	28	83	-7.002%
2025-12-05	9.2500	9.4900	9.2100	9.3500	+5.056%	23	100	-9.091%
2025-12-04	9.2000	9.2000	8.8300	8.9000	-4.813%	11	81	-4.494%
2025-12-03	9.4000	9.4000	9.3000	9.3500	-10.096%	36	71	-9.091%
2025-12-01	10.4900	10.4900	10.2500	10.4000	+3.896%	7	35	-18.269%
2025-11-26	10.1300	10.2000	10.0100	10.0100	-11.259%	3	26	-15.085%
2025-11-24	11.2800	11.2800	11.2800	11.2800	-12.558%	1	26	-24.645%
2025-11-20	12.4000	12.9000	12.3900	12.9000	+10.162%	29	26	-34.109%
2025-11-18	11.7100	11.7100	11.7100	11.7100	0.000%	1	1	-27.412%