Dark

HOOD20280121P70
HOOD Jan 21 2028 70.00 Put (HOOD280121P00070000)
option OPRA

EOD

Aug 20, 2026

12.85-4.390%(-0.59)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.9000	12.9000	12.8500	12.8500	-4.390%	100	8,267	0.000%
2026-08-18	13.4500	13.4500	13.4400	13.4400	+4.186%	8	8,167	-4.390%
2026-08-17	13.0200	13.0200	12.9000	12.9000	-1.074%	11	8,169	-0.388%
2026-08-14	13.1500	13.1500	13.0400	13.0400	+0.308%	2	8,180	-1.457%
2026-08-13	13.0000	13.0000	13.0000	13.0000	-5.933%	1	8,180	-1.154%
2026-08-12	13.8200	13.8200	13.8200	13.8200	-2.676%	1	8,181	-7.019%
2026-08-11	14.4300	14.4300	13.8000	14.2000	-1.866%	12	8,182	-9.507%
2026-08-07	14.5000	14.5000	14.4700	14.4700	-5.115%	4	8,184	-11.196%
2026-08-05	15.2500	15.2500	15.2500	15.2500	+0.793%	5	8,186	-15.738%
2026-08-04	14.7200	15.1300	14.7200	15.1300	-1.881%	10	8,186	-15.069%
2026-08-03	15.5500	15.6000	15.4200	15.4200	-5.688%	17	8,181	-16.667%
2026-07-30	16.1000	16.5000	15.8500	16.3500	+1.238%	7	8,176	-21.407%
2026-07-29	16.2500	16.2500	16.1500	16.1500	-5.000%	3	8,171	-20.433%
2026-07-28	17.0000	17.0000	17.0000	17.0000	+8.349%	1	8,171	-24.412%
2026-07-27	15.7500	15.7500	15.6000	15.6900	-0.947%	7	8,171	-18.101%
2026-07-24	15.6000	15.8400	15.6000	15.8400	+7.317%	6	8,168	-18.876%
2026-07-23	14.7600	14.7600	14.7600	14.7600	-1.600%	1	8,166	-12.940%
2026-07-20	15.0000	15.0000	15.0000	15.0000	-0.662%	1	8,165	-14.333%
2026-07-17	14.4000	15.1000	14.4000	15.1000	+10.219%	284	8,166	-14.901%
2026-07-16	12.9500	13.7000	12.9000	13.7000	+7.031%	11	7,931	-6.204%
2026-07-15	12.7000	12.8000	12.6200	12.8000	-2.662%	4	7,928	+0.391%
2026-07-13	13.0500	13.1500	12.8500	13.1500	+1.154%	55	7,932	-2.281%
2026-07-10	12.8900	13.8200	12.7800	13.0000	+2.443%	6	7,981	-1.154%
2026-07-09	12.4500	13.0000	12.4500	12.6900	+8.927%	15	7,982	+1.261%
2026-07-08	12.8900	12.8900	11.6500	11.6500	-9.690%	3	7,994	+10.300%
2026-07-07	12.8500	12.9000	12.8500	12.9000	+3.365%	6	7,993	-0.388%
2026-07-06	12.8000	12.8000	12.3600	12.4800	-0.795%	5	7,995	+2.965%
2026-07-02	12.6200	13.1000	12.5800	12.5800	-13.836%	1,209	8,442	+2.146%
2026-06-30	14.5000	14.6000	14.5000	14.6000	+1.178%	201	8,442	-11.986%
2026-06-29	14.3500	14.4300	14.3500	14.4300	-4.752%	5	8,243	-10.949%
2026-06-26	15.5500	15.5500	15.0500	15.1500	-0.591%	17	8,245	-15.182%
2026-06-25	15.2400	15.2400	15.2400	15.2400	+0.860%	1	8,262	-15.682%
2026-06-24	14.6500	15.1100	14.6500	15.1100	+6.634%	4	8,263	-14.957%
2026-06-23	14.0000	14.1700	13.6000	14.1700	+4.191%	8	8,267	-9.315%
2026-06-22	13.2100	13.6000	13.2100	13.6000	-2.857%	80	8,275	-5.515%
2026-06-18	13.7000	14.0000	13.7000	14.0000	+4.478%	16	8,279	-8.214%
2026-06-17	14.3000	14.3100	13.3600	13.4000	-11.900%	112	8,279	-4.104%
2026-06-16	14.6000	15.3000	14.5000	15.2100	+1.468%	12	8,279	-15.516%
2026-06-15	15.5000	15.5000	14.9600	14.9900	-10.240%	118	8,285	-14.276%
2026-06-12	16.8500	16.8500	16.2400	16.7000	-1.765%	27	8,241	-23.054%
2026-06-11	17.5500	17.5500	17.0000	17.0000	-2.913%	8	8,246	-24.412%
2026-06-10	17.2000	18.0000	17.1200	17.5100	-5.606%	29	8,250	-26.613%
2026-06-09	18.5000	19.3000	17.5000	18.5500	-4.233%	72	8,270	-30.728%
2026-06-05	18.3400	19.3700	18.3100	19.3700	+9.559%	48	8,294	-33.660%
2026-06-04	17.8000	17.8000	17.6800	17.6800	-3.388%	2	8,286	-27.319%
2026-06-03	16.0000	18.5500	16.0000	18.3000	+4.751%	11	8,286	-29.781%
2026-06-02	17.3500	17.7000	17.3500	17.4700	+2.765%	24	8,277	-26.445%
2026-06-01	16.9000	17.0000	16.6800	17.0000	+6.316%	7	8,277	-24.412%
2026-05-29	17.4100	17.4100	15.9500	15.9900	-7.143%	45	8,277	-19.637%
2026-05-28	19.4300	19.4300	17.2200	17.2200	-9.464%	10	8,306	-25.377%
2026-05-27	19.0000	19.0200	19.0000	19.0200	-1.705%	20	8,307	-32.440%
2026-05-26	19.0000	19.4000	19.0000	19.3500	-1.376%	9	8,287	-33.592%
2026-05-22	18.8800	19.6200	18.8800	19.6200	+4.085%	13	8,280	-34.506%
2026-05-21	19.5500	19.5500	18.8500	18.8500	-0.633%	2	8,287	-31.830%
2026-05-20	19.4300	19.4300	18.9700	18.9700	-1.608%	3	8,287	-32.261%
2026-05-19	18.8200	19.6100	18.8200	19.2800	+2.011%	27	8,282	-33.351%
2026-05-18	18.9700	18.9700	18.2000	18.9000	+1.070%	41	8,282	-32.011%
2026-05-15	19.2500	19.2500	18.7000	18.7000	+4.178%	3	8,282	-31.283%
2026-05-14	19.1800	19.1800	17.8900	17.9500	-5.227%	32	8,298	-28.412%
2026-05-13	18.5400	18.9400	18.5400	18.9400	+2.378%	60	8,228	-32.154%
2026-05-12	18.8200	18.9200	18.5000	18.5000	-3.495%	6	8,228	-30.541%
2026-05-08	19.5800	20.1000	19.1700	19.1700	-1.186%	12	8,228	-32.968%
2026-05-07	18.6500	19.4000	18.6500	19.4000	+4.978%	29	8,239	-33.763%
2026-05-06	18.9500	18.9500	18.4800	18.4800	-2.992%	8	8,225	-30.465%
2026-05-05	19.0000	19.4200	18.8800	19.0500	+0.263%	49	8,229	-32.546%
2026-05-04	18.7500	19.5700	18.7500	19.0000	-3.797%	40	8,244	-32.368%
2026-05-01	20.0000	20.0000	19.4300	19.7500	-1.985%	57	8,233	-34.937%
2026-04-30	20.7300	20.8000	20.0000	20.1500	-4.048%	69	8,233	-36.228%
2026-04-29	21.8500	21.8500	20.0000	21.0000	+16.022%	123	8,169	-38.810%
2026-04-28	18.2900	18.4900	17.7700	18.1000	+1.743%	23	8,086	-29.006%
2026-04-27	17.7900	17.7900	17.7900	17.7900	+0.736%	1	8,068	-27.768%
2026-04-24	17.9000	17.9500	17.6600	17.6600	+0.227%	11	8,069	-27.237%
2026-04-23	17.5000	18.0000	17.5000	17.6200	+2.442%	99	8,071	-27.072%
2026-04-22	17.2000	17.2000	17.2000	17.2000	-0.290%	6	8,064	-25.291%
2026-04-21	16.9000	17.5000	16.9000	17.2500	+3.479%	24	8,053	-25.507%
2026-04-20	16.6000	17.5500	16.2500	16.6700	+0.908%	65	8,053	-22.915%
2026-04-17	17.0000	17.0000	16.3300	16.5200	-6.136%	33	8,076	-22.215%
2026-04-16	17.3500	17.8900	17.3500	17.6000	-0.170%	68	8,105	-26.989%
2026-04-15	18.1200	18.1200	17.6000	17.6300	-9.030%	120	8,061	-27.113%
2026-04-14	19.9500	19.9500	19.2500	19.3800	-10.361%	31	8,163	-33.695%
2026-04-13	21.7100	21.7100	21.4500	21.6200	-1.727%	5	8,178	-40.564%
2026-04-10	22.9500	22.9500	21.7800	22.0000	+3.774%	667	8,177	-41.591%
2026-04-09	22.0000	22.0000	20.3500	21.2000	+0.952%	25	7,624	-39.387%
2026-04-08	20.5000	21.0000	20.5000	21.0000	-6.874%	4	7,622	-38.810%
2026-04-07	21.9400	23.4500	21.9400	22.5500	+3.346%	11	7,625	-43.016%
2026-04-06	21.6000	21.8200	21.6000	21.8200	-2.633%	3	7,618	-41.109%
2026-04-02	23.0400	23.2600	22.2500	22.4100	+3.510%	797	6,865	-42.660%
2026-04-01	21.7000	21.8000	21.6500	21.6500	-3.132%	3	6,865	-40.647%
2026-03-31	22.3500	22.3500	22.3500	22.3500	-6.991%	1	6,866	-42.506%
2026-03-30	23.3200	24.1200	23.3200	24.0300	+2.692%	14	6,865	-46.525%
2026-03-27	22.9800	23.5400	22.8500	23.4000	+6.898%	31	6,863	-45.085%
2026-03-26	21.1200	21.8900	21.1200	21.8900	+10.835%	7	6,888	-41.297%
2026-03-25	20.6000	20.9500	19.7500	19.7500	-9.817%	34	6,881	-34.937%
2026-03-24	21.9000	21.9200	21.7200	21.9000	+4.236%	9	6,896	-41.324%
2026-03-23	20.7600	21.0100	20.7000	21.0100	-3.313%	17	6,897	-38.839%
2026-03-20	21.4000	21.7400	21.2000	21.7300	+3.476%	62	6,896	-40.865%
2026-03-19	21.0800	21.0800	20.7500	21.0000	+2.489%	55	6,839	-38.810%
2026-03-18	20.3000	20.5900	20.2500	20.4900	+1.839%	381	6,786	-37.286%
2026-03-17	19.1000	20.1200	19.1000	20.1200	-3.362%	3	6,425	-36.133%
2026-03-16	20.8500	20.8500	20.8100	20.8200	-4.364%	1,460	6,424	-38.280%
2026-03-13	21.4700	22.5500	21.4700	21.7700	+3.914%	55	4,964	-40.974%
2026-03-12	20.9500	20.9500	20.9500	20.9500	+4.489%	2	5,013	-38.663%
2026-03-11	20.0500	20.0500	20.0500	20.0500	+0.050%	1	5,015	-35.910%
2026-03-10	20.0400	20.0400	20.0400	20.0400	-3.885%	1	5,014	-35.878%
2026-03-09	20.9700	20.9700	20.8500	20.8500	+0.385%	2	5,013	-38.369%
2026-03-06	20.3900	20.7700	20.3500	20.7700	+4.372%	53	5,014	-38.132%
2026-03-05	19.2000	20.0000	19.2000	19.9000	+0.759%	3	4,965	-35.427%
2026-03-04	19.8400	19.8400	19.4200	19.7500	-5.952%	34	4,964	-34.937%
2026-03-03	21.3800	21.9000	20.9000	21.0000	+3.093%	308	4,943	-38.810%
2026-03-02	21.3000	21.3000	20.3700	20.3700	+0.892%	1,804	4,643	-36.917%
2026-02-26	20.5500	20.7000	20.1900	20.1900	-1.464%	5	2,841	-36.355%
2026-02-25	20.7500	20.7500	20.4900	20.4900	-5.706%	6	2,844	-37.286%
2026-02-24	23.0900	23.0900	21.7300	21.7300	-3.422%	8	2,844	-40.865%
2026-02-23	21.3500	22.5000	21.3500	22.5000	+6.838%	401	2,840	-42.889%
2026-02-20	21.0500	21.0600	21.0100	21.0600	-2.228%	12	2,517	-38.984%
2026-02-19	21.5400	21.5400	21.5400	21.5400	+1.700%	2	2,505	-40.344%
2026-02-18	21.6000	21.6000	20.6000	21.1800	-1.351%	69	2,503	-39.330%
2026-02-17	21.3000	22.5000	21.3000	21.4700	-0.464%	24	2,459	-40.149%
2026-02-13	22.6500	22.6500	21.4500	21.5700	-5.187%	7	2,442	-40.427%
2026-02-12	20.8500	23.0000	20.8500	22.7500	+10.706%	516	2,442	-43.516%
2026-02-11	19.8500	21.4500	19.8500	20.5500	+10.070%	44	2,033	-37.470%
2026-02-10	18.6500	19.0000	18.2100	18.6700	+0.430%	77	2,020	-31.173%
2026-02-09	20.4500	20.4500	18.3000	18.5900	-5.153%	18	1,976	-30.877%
2026-02-06	22.5000	22.5000	19.6000	19.6000	-12.811%	121	1,978	-34.439%
2026-02-05	20.7900	22.4800	20.7900	22.4800	+10.196%	125	2,041	-42.838%
2026-02-04	18.1000	20.6500	18.1000	20.4000	+10.870%	78	1,926	-37.010%
2026-02-03	17.1000	18.4000	17.1000	18.4000	+5.991%	17	1,895	-30.163%
2026-02-02	16.0000	17.3600	16.0000	17.3600	+15.733%	772	1,890	-25.979%
2026-01-30	14.3000	15.0000	14.3000	15.0000	+5.634%	15	1,224	-14.333%
2026-01-29	14.4100	14.7500	14.2000	14.2000	+2.158%	13	1,219	-9.507%
2026-01-28	13.6500	14.0000	13.6500	13.9000	+4.354%	50	1,212	-7.554%
2026-01-23	13.3500	13.3500	13.3100	13.3200	-3.618%	54	1,212	-3.529%
2026-01-22	13.8200	13.8200	13.8200	13.8200	-1.286%	1	1,166	-7.019%
2026-01-21	14.0000	14.0000	14.0000	14.0000	-1.060%	15	1,165	-8.214%
2026-01-20	14.0900	14.2000	14.0900	14.1500	+3.663%	34	1,165	-9.187%
2026-01-16	13.8000	13.8000	13.4500	13.6500	+11.885%	31	1,125	-5.861%
2026-01-14	12.7700	12.7700	12.2000	12.2000	+1.413%	11	1,125	+5.328%
2026-01-13	12.6500	12.6500	12.0300	12.0300	-3.990%	10	1,115	+6.816%
2026-01-12	12.5300	12.5300	12.5300	12.5300	-2.109%	6	1,119	+2.554%
2026-01-08	12.7800	12.8000	12.7800	12.8000	+0.787%	5	1,113	+0.391%
2026-01-07	12.7000	12.7000	12.7000	12.7000	+0.794%	1	1,108	+1.181%
2026-01-06	12.6000	12.6000	12.6000	12.6000	-1.563%	1	1,107	+1.984%
2026-01-05	12.8000	12.8000	12.8000	12.8000	-1.916%	5	1,111	+0.391%
2026-01-02	13.1000	13.3600	13.0500	13.0500	+1.794%	910	1,111	-1.533%
2025-12-26	12.8200	12.8200	12.8200	12.8200	+5.514%	1	240	+0.234%
2025-12-24	12.9500	12.9500	12.1500	12.1500	-5.814%	11	230	+5.761%
2025-12-23	12.9000	12.9000	12.9000	12.9000	+0.389%	2	230	-0.388%
2025-12-22	12.8500	12.8500	12.8500	12.8500	-3.961%	1	230	0.000%
2025-12-18	13.3800	13.3800	13.3800	13.3800	-2.336%	1	230	-3.961%
2025-12-16	13.3500	13.7000	13.3500	13.7000	-2.837%	3	231	-6.204%
2025-12-15	14.1000	14.1000	14.1000	14.1000	+5.460%	2	229	-8.865%
2025-12-12	13.4000	13.4000	13.3700	13.3700	+1.211%	2	229	-3.889%
2025-12-11	13.1000	13.2100	13.1000	13.2100	-4.136%	2	228	-2.725%
2025-12-01	13.7800	13.7800	13.7800	13.7800	+2.454%	1	227	-6.749%
2025-11-26	13.8800	13.8800	13.4500	13.4500	-10.333%	4	230	-4.461%
2025-11-25	15.8900	15.9400	15.0000	15.0000	-3.908%	4	230	-14.333%
2025-11-24	16.1000	16.1000	15.3800	15.6100	-5.508%	19	229	-17.681%
2025-11-21	16.1500	16.8000	16.1500	16.5200	+12.381%	11	234	-22.215%
2025-11-20	14.7000	14.7000	14.7000	14.7000	-4.793%	1	227	-12.585%
2025-11-18	15.4400	15.4400	15.4400	15.4400	+7.596%	1	226	-16.775%
2025-11-14	14.3500	14.3500	14.3500	14.3500	+11.240%	13	226	-10.453%
2025-11-10	13.0900	13.1400	12.9000	12.9000	-8.834%	3	213	-0.388%
2025-11-07	14.0200	14.1500	14.0200	14.1500	+15.984%	12	214	-9.187%
2025-11-06	12.2000	12.2000	12.2000	12.2000	-0.408%	8	213	+5.328%
2025-11-05	12.5500	12.5500	12.2500	12.2500	-3.543%	60	205	+4.898%
2025-11-04	12.4500	12.7000	12.4500	12.7000	+3.673%	90	146	+1.181%
2025-11-03	12.2500	12.2500	12.2500	12.2500	+1.491%	30	61	+4.898%
2025-10-31	11.4000	12.0700	11.4000	12.0700	+2.549%	6	61	+6.462%
2025-10-30	11.6000	11.7700	11.6000	11.7700	+0.427%	2	66	+9.176%
2025-10-29	11.7600	11.9200	11.7200	11.7200	+0.947%	3	67	+9.642%
2025-10-28	11.5500	11.6100	11.5500	11.6100	+2.291%	6	69	+10.680%
2025-10-27	11.4000	11.4000	11.3500	11.3500	-9.054%	2	63	+13.216%
2025-10-21	12.4800	12.4800	12.4800	12.4800	+4.874%	1	63	+2.965%
2025-10-20	11.9000	11.9000	11.9000	11.9000	-4.800%	1	62	+7.983%
2025-10-15	12.0900	12.5000	12.0900	12.5000	+3.821%	2	62	+2.800%
2025-10-14	12.0500	12.1200	12.0400	12.0400	-2.114%	3	61	+6.728%
2025-10-13	12.3000	12.3000	12.3000	12.3000	+1.821%	1	59	+4.472%
2025-10-10	12.0800	12.0800	12.0800	12.0800	+11.542%	10	58	+6.374%
2025-10-09	10.8300	10.8300	10.8300	10.8300	+1.215%	1	48	+18.652%
2025-10-08	10.9000	10.9000	10.7000	10.7000	-3.604%	10	47	+20.093%
2025-10-02	11.1000	11.1000	11.1000	11.1000	-2.203%	8	37	+15.766%
2025-10-01	11.3500	11.3500	11.3500	11.3500	-2.155%	8	40	+13.216%
2025-09-29	11.6000	11.6000	11.6000	11.6000	-8.661%	30	33	+10.776%
2025-09-25	12.6000	12.7500	12.6000	12.7000	+6.099%	4	3	+1.181%
2025-09-24	11.8800	11.9700	11.8800	11.9700	0.000%	2	2	+7.352%