Dark

HOOD20280121P65
HOOD Jan 21 2028 65.00 Put (HOOD280121P00065000)
option OPRA

EOD

Aug 20, 2026

10.90+6.863%(+0.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.9000	10.9000	10.9000	10.9000	+6.863%	10	1,830	0.000%
2026-08-19	10.6000	10.9000	10.2000	10.2000	-5.991%	71	1,826	+6.863%
2026-08-17	10.9700	10.9700	10.8500	10.8500	+0.092%	14	1,881	+0.461%
2026-08-13	11.1000	11.1000	10.8000	10.8400	-9.667%	78	1,875	+0.554%
2026-08-10	12.1500	12.1500	12.0000	12.0000	-2.913%	7	1,928	-9.167%
2026-08-07	12.2900	12.3600	12.2900	12.3600	-3.738%	12	1,927	-11.812%
2026-08-06	12.9000	12.9000	12.8400	12.8400	+0.943%	5	1,929	-15.109%
2026-08-05	12.9500	12.9500	12.5800	12.7200	-6.125%	19	1,934	-14.308%
2026-08-03	13.5500	13.5500	13.5500	13.5500	-4.577%	3	1,944	-19.557%
2026-07-31	14.3000	14.3000	14.2000	14.2000	-0.211%	21	1,947	-23.239%
2026-07-30	14.2300	14.2300	14.2300	14.2300	+3.116%	3	1,966	-23.401%
2026-07-29	13.9700	14.0100	13.8000	13.8000	+1.845%	4	1,966	-21.014%
2026-07-27	13.4800	13.5500	13.4800	13.5500	+2.264%	6	1,964	-19.557%
2026-07-24	13.2500	13.2500	13.2500	13.2500	+5.159%	1	1,970	-17.736%
2026-07-21	12.6000	12.6000	12.6000	12.6000	-0.238%	2	1,971	-13.492%
2026-07-17	12.6300	12.6300	12.6300	12.6300	+13.274%	1	1,973	-13.698%
2026-07-16	11.0100	11.2000	11.0100	11.1500	-0.090%	26	1,974	-2.242%
2026-07-13	11.1600	11.1600	11.1600	11.1600	+3.142%	3	1,957	-2.330%
2026-07-10	10.8200	10.8200	10.8200	10.8200	+0.185%	1	1,959	+0.739%
2026-07-09	10.8000	10.8000	10.8000	10.8000	+2.564%	2	1,958	+0.926%
2026-07-07	11.0000	11.0000	10.5300	10.5300	-5.561%	4	1,960	+3.514%
2026-07-02	10.9500	11.1500	10.4000	11.1500	-3.962%	17	1,976	-2.242%
2026-07-01	11.7300	11.7400	11.6100	11.6100	-5.992%	41	1,976	-6.115%
2026-06-29	12.3500	12.3500	12.3500	12.3500	-5.653%	3	1,977	-11.741%
2026-06-25	13.0900	13.0900	13.0900	13.0900	+1.473%	1	1,980	-16.730%
2026-06-24	12.9000	12.9000	12.9000	12.9000	+3.200%	1	1,980	-15.504%
2026-06-23	11.5900	12.5000	11.5900	12.5000	+8.696%	11	1,980	-12.800%
2026-06-22	11.5000	11.5000	11.5000	11.5000	+1.322%	10	1,991	-5.217%
2026-06-18	11.3500	11.3500	11.3500	11.3500	-6.353%	1	1,996	-3.965%
2026-06-17	12.7000	13.0000	11.4500	12.1200	-10.222%	13	1,996	-10.066%
2026-06-16	13.5000	13.5000	13.5000	13.5000	+5.058%	5	1,996	-19.259%
2026-06-15	13.9000	13.9000	12.4500	12.8500	-11.379%	13	2,001	-15.175%
2026-06-12	14.9500	14.9500	14.5000	14.5000	+1.045%	58	2,001	-24.828%
2026-06-11	15.1000	15.2200	14.3500	14.3500	-4.904%	20	2,006	-24.042%
2026-06-10	15.8100	15.8100	14.9500	15.0900	-4.190%	10	2,001	-27.767%
2026-06-09	15.2500	16.0100	15.2500	15.7500	+0.511%	214	2,001	-30.794%
2026-06-08	15.6700	15.6700	15.6700	15.6700	-5.317%	1	1,998	-30.440%
2026-06-05	15.1700	16.5500	15.1700	16.5500	+8.882%	11	1,997	-34.139%
2026-06-04	14.9200	15.2000	14.9200	15.2000	-4.101%	4	1,987	-28.289%
2026-06-03	15.8000	15.8500	15.8000	15.8500	+4.967%	6	1,986	-31.230%
2026-06-02	15.2500	15.2500	15.0000	15.1000	+4.643%	12	1,988	-27.815%
2026-06-01	14.9700	14.9700	14.2000	14.4300	+3.888%	12	1,994	-24.463%
2026-05-29	14.6000	14.8500	13.6000	13.8900	-6.149%	73	1,999	-21.526%
2026-05-28	16.9000	16.9000	14.8000	14.8000	-9.202%	97	2,051	-26.351%
2026-05-27	16.3000	16.3000	16.3000	16.3000	-2.395%	3	2,066	-33.129%
2026-05-26	16.7000	16.7000	16.7000	16.7000	+3.470%	1	2,066	-34.731%
2026-05-21	16.4600	16.4600	16.1400	16.1400	-0.982%	12	2,065	-32.466%
2026-05-20	16.3700	16.3800	16.2000	16.3000	-2.395%	50	2,065	-33.129%
2026-05-19	16.3500	16.7500	16.3500	16.7000	+4.245%	162	2,099	-34.731%
2026-05-18	16.5500	16.5500	16.0200	16.0200	+0.125%	38	2,099	-31.960%
2026-05-15	16.3500	16.3500	16.0000	16.0000	+2.630%	3	2,099	-31.875%
2026-05-14	16.4800	16.4800	15.3800	15.5900	-4.532%	15	2,102	-30.083%
2026-05-12	16.2500	16.3300	15.8500	16.3300	+3.551%	5	2,109	-33.252%
2026-05-11	16.2000	16.2000	15.7700	15.7700	-5.285%	16	2,109	-30.881%
2026-05-07	16.7000	16.7000	16.5000	16.6500	+2.462%	44	2,109	-34.535%
2026-05-06	16.3500	17.6000	16.1900	16.2500	-1.216%	9	2,070	-32.923%
2026-05-05	17.5500	17.5500	16.3000	16.4500	-0.604%	90	2,072	-33.739%
2026-05-04	16.3000	16.5500	16.3000	16.5500	-2.590%	4	2,094	-34.139%
2026-05-01	17.2500	17.2500	16.5500	16.9900	-2.188%	20	2,098	-35.845%
2026-04-30	17.8000	17.8000	16.9000	17.3700	-4.033%	17	2,098	-37.248%
2026-04-29	18.9000	18.9000	17.5500	18.1000	+16.249%	164	2,096	-39.779%
2026-04-28	15.8700	15.9400	15.1700	15.5700	+2.772%	11	2,094	-29.994%
2026-04-27	15.1500	15.6300	14.4500	15.1500	-1.878%	23	2,092	-28.053%
2026-04-24	15.1600	16.2500	15.1600	15.4400	-2.464%	10	2,073	-29.404%
2026-04-23	15.8300	15.8300	15.8300	15.8300	+6.599%	4	2,071	-31.143%
2026-04-22	14.6000	14.8900	14.6000	14.8500	-0.536%	19	2,067	-26.599%
2026-04-21	14.5200	15.0000	14.5200	14.9300	+3.969%	12	2,064	-26.993%
2026-04-20	14.0200	14.4600	13.7000	14.3600	+0.420%	22	2,058	-24.095%
2026-04-17	14.5000	14.5000	14.2900	14.3000	-6.962%	9	2,059	-23.776%
2026-04-16	16.3000	16.3000	15.3500	15.3700	-1.474%	11	2,064	-29.083%
2026-04-15	15.5000	15.6500	15.2400	15.6000	-7.143%	230	2,059	-30.128%
2026-04-14	17.1000	18.0000	16.7700	16.8000	-11.111%	19	2,218	-35.119%
2026-04-13	19.5000	19.5000	18.4800	18.9000	-1.047%	20	2,233	-42.328%
2026-04-10	19.0000	19.1500	18.9000	19.1000	+0.792%	123	2,222	-42.932%
2026-04-09	18.8000	19.3300	18.0500	18.9500	+4.178%	19	2,103	-42.480%
2026-04-08	17.6600	18.2200	17.3000	18.1900	-9.277%	16	2,103	-40.077%
2026-04-07	20.4000	20.4000	20.0500	20.0500	+4.974%	3	2,104	-45.636%
2026-04-06	19.1000	19.1000	19.1000	19.1000	-1.139%	2	2,107	-42.932%
2026-04-02	19.1400	19.3200	19.1400	19.3200	+0.625%	4	2,103	-43.582%
2026-04-01	19.2500	19.2500	18.8000	19.2000	-1.690%	17	2,103	-43.229%
2026-03-31	20.2800	20.2800	19.5300	19.5300	-7.177%	5	2,100	-44.188%
2026-03-30	20.2900	21.0400	19.9500	21.0400	+3.137%	45	2,096	-48.194%
2026-03-27	19.3600	20.5000	19.3600	20.4000	+8.108%	96	2,051	-46.569%
2026-03-26	18.1000	18.9000	18.1000	18.8700	+5.125%	27	1,996	-42.236%
2026-03-25	17.7500	18.1000	17.7500	17.9500	-5.873%	19	1,973	-39.276%
2026-03-24	18.8100	19.0700	18.7600	19.0700	+4.895%	30	1,986	-42.842%
2026-03-23	18.1800	18.1800	18.1800	18.1800	-4.164%	1	1,966	-40.044%
2026-03-20	18.4500	19.1000	18.4500	18.9700	+7.115%	66	1,966	-42.541%
2026-03-19	18.5000	18.5000	17.7000	17.7100	-0.056%	680	1,919	-38.453%
2026-03-18	17.6500	17.7200	17.5000	17.7200	+1.257%	6	1,294	-38.488%
2026-03-17	17.0000	17.6000	17.0000	17.5000	-3.315%	9	1,292	-37.714%
2026-03-16	18.3000	18.6000	18.1000	18.1000	-4.586%	16	1,284	-39.779%
2026-03-13	18.4700	18.9700	18.4700	18.9700	+3.945%	14	1,293	-42.541%
2026-03-12	17.9000	18.2500	17.9000	18.2500	+2.528%	3	1,279	-40.274%
2026-03-11	17.5600	17.8000	17.5600	17.8000	+2.890%	14	1,276	-38.764%
2026-03-10	17.2500	17.5500	17.2500	17.3000	-3.352%	5	1,283	-36.994%
2026-03-09	18.1300	18.2000	17.7500	17.9000	-0.831%	124	1,280	-39.106%
2026-03-06	18.1200	18.1200	17.7000	18.0500	+2.557%	20	1,196	-39.612%
2026-03-05	16.7400	17.6000	16.7400	17.6000	+5.706%	2	1,178	-38.068%
2026-03-04	17.4400	17.4400	16.6500	16.6500	-8.917%	5	1,176	-34.535%
2026-03-03	18.5500	18.5500	18.2700	18.2800	-1.984%	24	1,177	-40.372%
2026-03-02	18.4300	18.6500	17.7500	18.6500	-0.054%	10	1,156	-41.555%
2026-02-27	18.5200	18.6600	18.5200	18.6600	+3.955%	5	1,156	-41.586%
2026-02-26	18.0700	18.0700	17.7500	17.9500	-0.829%	10	1,159	-39.276%
2026-02-25	18.1500	18.1500	18.1000	18.1000	-4.485%	7	1,152	-39.779%
2026-02-24	19.9500	19.9500	18.9500	18.9500	-2.821%	56	1,152	-42.480%
2026-02-23	18.6000	19.6500	18.6000	19.5000	+6.849%	46	1,160	-44.103%
2026-02-20	18.9300	18.9300	18.0000	18.2500	-2.145%	35	1,134	-40.274%
2026-02-19	18.2500	19.1000	18.2500	18.6500	-0.267%	35	1,135	-41.555%
2026-02-18	18.9000	19.0900	18.1500	18.7000	-0.796%	75	1,122	-41.711%
2026-02-17	18.7500	19.4500	18.4700	18.8500	+1.344%	76	1,079	-42.175%
2026-02-13	18.8500	19.4000	18.6000	18.6000	-6.061%	9	1,004	-41.398%
2026-02-12	17.9300	20.1200	17.9300	19.8000	+9.091%	250	1,004	-44.949%
2026-02-11	18.1800	18.6800	18.0000	18.1500	+9.668%	22	808	-39.945%
2026-02-10	15.9800	16.5500	15.8600	16.5500	+4.548%	54	792	-34.139%
2026-02-09	16.6600	16.8200	15.7500	15.8300	-8.497%	55	796	-31.143%
2026-02-06	17.6800	17.6800	17.0500	17.3000	-12.405%	35	813	-36.994%
2026-02-05	17.6600	19.7500	17.6600	19.7500	+11.456%	42	779	-44.810%
2026-02-04	16.4300	17.7200	16.4300	17.7200	+12.651%	320	753	-38.488%
2026-02-03	14.9500	15.9000	14.9500	15.7300	+5.641%	44	436	-30.706%
2026-02-02	13.4000	14.9500	13.4000	14.8900	+16.784%	82	442	-26.797%
2026-01-29	12.7500	12.7500	12.7500	12.7500	+8.511%	1	422	-14.510%
2026-01-26	11.8500	11.8500	11.7500	11.7500	0.000%	11	421	-7.234%
2026-01-20	12.2000	12.3400	11.7500	11.7500	+1.293%	22	430	-7.234%
2026-01-16	12.0400	12.0400	11.6000	11.6000	+1.310%	4	405	-6.034%
2026-01-15	10.9000	11.4500	10.9000	11.4500	+9.048%	3	405	-4.803%
2026-01-14	10.6400	10.6400	10.5000	10.5000	-2.416%	2	402	+3.810%
2026-01-12	10.4200	10.7600	10.4000	10.7600	+2.967%	66	402	+1.301%
2026-01-05	10.6000	10.6000	10.4500	10.4500	-12.185%	26	359	+4.306%
2026-01-02	11.8800	11.9000	11.8800	11.9000	+3.478%	8	359	-8.403%
2025-12-31	11.5000	11.5000	11.5000	11.5000	+1.500%	8	351	-5.217%
2025-12-29	11.1500	11.3300	11.1500	11.3300	+3.000%	8	351	-3.795%
2025-12-23	11.0000	11.0000	11.0000	11.0000	-1.345%	4	343	-0.909%
2025-12-22	11.0200	11.1500	11.0200	11.1500	-7.927%	16	343	-2.242%
2025-12-15	11.6500	12.2000	11.6500	12.1100	+5.672%	34	341	-9.992%
2025-12-11	11.4600	11.4600	11.4600	11.4600	+9.665%	1	307	-4.887%
2025-12-10	10.4500	10.4500	10.4500	10.4500	0.000%	10	307	+4.306%
2025-12-08	10.5000	10.5000	10.4500	10.4500	-5.000%	6	297	+4.306%
2025-12-03	11.0000	11.0000	11.0000	11.0000	-4.844%	2	291	-0.909%
2025-12-02	11.5600	11.5600	11.5600	11.5600	-4.463%	1	293	-5.709%
2025-12-01	11.8000	12.1000	11.8000	12.1000	+4.310%	2	293	-9.917%
2025-11-28	12.0000	12.0000	11.4900	11.6000	-0.429%	14	291	-6.034%
2025-11-26	12.1000	12.1000	11.6500	11.6500	-20.802%	43	256	-6.438%
2025-11-20	13.7600	14.7100	13.7600	14.7100	+6.982%	7	256	-25.901%
2025-11-18	13.7500	13.7500	13.7500	13.7500	+1.852%	2	259	-20.727%
2025-11-17	12.9500	13.5000	12.9500	13.5000	+6.719%	3	259	-19.259%
2025-11-13	12.2000	12.6500	12.2000	12.6500	+12.444%	3	262	-13.834%
2025-11-12	11.2500	11.2500	11.2500	11.2500	+1.351%	1	258	-3.111%
2025-11-10	11.0000	11.4500	11.0000	11.1000	-6.723%	30	258	-1.802%
2025-11-07	12.0000	12.2500	11.8500	11.9000	+3.478%	127	279	-8.403%
2025-11-06	11.2200	11.5000	10.9000	11.5000	+6.877%	67	177	-5.217%
2025-11-03	10.7500	10.7600	10.7500	10.7600	+1.991%	2	125	+1.301%
2025-10-31	10.0300	10.5500	10.0300	10.5500	+0.476%	7	125	+3.318%
2025-10-30	9.9800	10.5000	9.9800	10.5000	+4.270%	6	121	+3.810%
2025-10-29	10.1100	10.1100	10.0700	10.0700	+0.700%	5	117	+8.242%
2025-10-27	9.7600	10.0000	9.7600	10.0000	-3.754%	13	120	+9.000%
2025-10-24	10.3900	10.3900	10.3900	10.3900	-4.151%	10	120	+4.909%
2025-10-23	10.8000	10.8400	10.8000	10.8400	-9.817%	13	120	+0.554%
2025-10-22	12.0200	12.0200	12.0200	12.0200	+10.988%	1	114	-9.318%
2025-10-21	10.9000	10.9000	10.8300	10.8300	+3.636%	4	112	+0.646%
2025-10-20	10.2000	10.4500	10.2000	10.4500	-9.130%	5	109	+4.306%
2025-10-17	11.1800	11.5000	11.1800	11.5000	+2.679%	4	106	-5.217%
2025-10-16	11.1500	11.2000	11.1500	11.2000	+2.283%	2	102	-2.679%
2025-10-15	10.6000	10.9500	10.6000	10.9500	+3.205%	7	100	-0.457%
2025-10-14	11.1500	11.1500	10.6100	10.6100	+1.048%	9	93	+2.733%
2025-10-13	10.5500	10.5500	10.5000	10.5000	+0.962%	2	85	+3.810%
2025-10-10	9.4000	10.4000	9.4000	10.4000	+12.432%	13	83	+4.808%
2025-10-08	9.2500	9.2500	9.2500	9.2500	-2.013%	1	70	+17.838%
2025-10-07	9.4200	9.7000	9.4200	9.4400	-0.632%	16	70	+15.466%
2025-10-06	9.0500	9.5000	8.9100	9.5000	+3.825%	9	60	+14.737%
2025-10-03	9.1500	9.1500	9.1500	9.1500	-2.969%	1	54	+19.126%
2025-10-02	9.5000	9.5000	9.4100	9.4300	-3.282%	14	53	+15.589%
2025-10-01	9.5500	9.8000	9.5500	9.7500	+2.094%	3	52	+11.795%
2025-09-30	9.3100	9.5500	9.3100	9.5500	-3.535%	6	49	+14.136%
2025-09-29	10.0500	10.0500	9.9000	9.9000	-8.756%	12	43	+10.101%
2025-09-26	10.8500	10.8500	10.8500	10.8500	+0.930%	5	49	+0.461%
2025-09-25	10.8000	10.8500	10.4600	10.7500	+6.647%	37	44	+1.395%
2025-09-23	10.1000	10.2000	10.0600	10.0800	0.000%	7	7	+8.135%