Dark

HOOD20280121P75
HOOD Jan 21 2028 75.00 Put (HOOD280121P00075000)
option OPRA

EOD

Aug 19, 2026

14.85-5.051%(-0.79)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	15.0500	15.0500	14.8000	14.8500	-5.051%	48	2,626	0.000%
2026-08-18	15.8500	15.8500	15.5500	15.6400	+3.920%	56	2,627	-5.051%
2026-08-17	15.0500	15.1500	15.0000	15.0500	-0.922%	116	2,627	-1.329%
2026-08-14	15.1900	15.1900	15.1900	15.1900	+1.267%	2	2,556	-2.238%
2026-08-13	15.3000	15.3000	15.0000	15.0000	-5.482%	2	2,558	-1.000%
2026-08-12	16.2000	16.2600	15.8700	15.8700	-4.685%	9	2,560	-6.427%
2026-08-11	16.6500	16.6500	16.6500	16.6500	+1.339%	35	2,562	-10.811%
2026-08-10	16.4500	16.8900	16.4300	16.4300	-4.030%	16	2,562	-9.617%
2026-08-04	17.3300	17.3300	17.1200	17.1200	-6.448%	9	2,558	-13.259%
2026-08-03	18.8000	18.8000	18.3000	18.3000	-4.188%	2	2,565	-18.852%
2026-07-31	19.8500	19.8500	19.1000	19.1000	+1.273%	27	2,567	-22.251%
2026-07-30	18.7700	19.6500	18.5500	18.8600	+1.946%	265	2,549	-21.262%
2026-07-29	18.4900	18.5500	18.4900	18.5000	-0.804%	47	2,747	-19.730%
2026-07-28	18.5000	18.7500	18.5000	18.6500	+2.473%	3	2,748	-20.375%
2026-07-24	18.2000	18.2000	18.2000	18.2000	+4.718%	17	2,748	-18.407%
2026-07-23	17.3800	17.3800	17.3800	17.3800	+1.519%	1	2,748	-14.557%
2026-07-20	17.1200	17.1200	17.1200	17.1200	+0.884%	1	2,747	-13.259%
2026-07-17	16.7000	17.3300	16.7000	16.9700	+16.233%	3	2,746	-12.493%
2026-07-15	15.1500	15.1500	14.6000	14.6000	-3.630%	3	2,743	+1.712%
2026-07-13	14.8900	15.1500	14.8900	15.1500	+1.678%	31	2,746	-1.980%
2026-07-10	14.9500	14.9500	14.9000	14.9000	+3.833%	2	2,725	-0.336%
2026-07-09	14.5000	14.5000	14.3500	14.3500	-0.692%	42	2,725	+3.484%
2026-07-06	14.9100	14.9100	14.4500	14.4500	-4.431%	17	2,724	+2.768%
2026-07-02	14.3400	15.2600	14.3400	15.1200	-2.452%	94	2,823	-1.786%
2026-07-01	16.2300	16.2300	15.5000	15.5000	-7.130%	502	2,823	-4.194%
2026-06-30	16.8800	16.8800	16.6900	16.6900	+0.542%	6	2,325	-11.025%
2026-06-29	16.6000	16.6000	16.6000	16.6000	-6.479%	2	2,326	-10.542%
2026-06-26	17.7500	17.7500	17.7500	17.7500	+0.567%	3	2,324	-16.338%
2026-06-25	18.0000	18.0000	17.6500	17.6500	+1.146%	2	2,321	-15.864%
2026-06-24	16.7400	17.4500	16.7400	17.4500	+11.859%	18	2,321	-14.900%
2026-06-22	15.0000	15.6900	15.0000	15.6000	-1.763%	4	2,311	-4.808%
2026-06-18	15.7500	16.7000	15.7500	15.8800	-3.758%	3	2,400	-6.486%
2026-06-17	17.5000	17.5000	15.5000	16.5000	-5.714%	92	2,400	-10.000%
2026-06-16	17.1500	17.5000	16.8000	17.5000	-0.512%	3	2,400	-15.143%
2026-06-15	18.0000	18.0000	17.1600	17.5900	-7.421%	21	2,403	-15.577%
2026-06-12	19.2100	19.5500	18.7000	19.0000	-3.061%	98	2,390	-21.842%
2026-06-11	20.3000	20.3900	19.6000	19.6000	-3.591%	6	2,395	-24.235%
2026-06-10	20.4000	20.4000	20.3000	20.3300	-4.554%	7	2,400	-26.955%
2026-06-09	19.9200	21.3000	19.4000	21.3000	+1.671%	22	2,399	-30.282%
2026-06-08	21.0000	21.0600	20.9000	20.9500	-4.382%	5	2,380	-29.117%
2026-06-05	20.8500	22.2500	20.8500	21.9100	+9.550%	48	2,379	-32.223%
2026-06-04	20.6000	20.6000	20.0000	20.0000	-4.077%	3	2,380	-25.750%
2026-06-03	19.8000	21.0100	19.8000	20.8500	+3.990%	32	2,380	-28.777%
2026-06-02	19.5200	20.0700	19.5000	20.0500	+3.511%	18	2,358	-25.935%
2026-06-01	19.6900	19.8500	19.3700	19.3700	+4.703%	6	2,357	-23.335%
2026-05-29	19.8500	19.8500	18.3500	18.5000	-8.370%	21	2,355	-19.730%
2026-05-28	21.4500	21.9000	19.9000	20.1900	-8.227%	85	2,368	-26.449%
2026-05-27	21.9600	22.0000	21.9600	22.0000	-0.856%	2	2,432	-32.500%
2026-05-26	23.4300	23.4300	22.1000	22.1900	-1.158%	4	2,430	-33.078%
2026-05-22	22.3500	22.4500	21.4500	22.4500	+6.550%	326	2,428	-33.853%
2026-05-21	21.9000	22.0100	21.0700	21.0700	-3.126%	18	2,103	-29.521%
2026-05-20	22.4000	22.4000	21.7500	21.7500	-2.247%	4	2,103	-31.724%
2026-05-19	21.7200	22.5500	21.7200	22.2500	+1.691%	21	2,073	-33.258%
2026-05-18	21.2200	21.9000	21.2200	21.8800	+1.203%	8	2,073	-32.130%
2026-05-15	21.7300	22.0500	21.6200	21.6200	+4.444%	6	2,073	-31.314%
2026-05-14	22.0000	22.0000	20.4900	20.7000	-3.497%	31	2,071	-28.261%
2026-05-13	21.4500	21.4500	21.4500	21.4500	-0.924%	1	2,053	-30.769%
2026-05-12	21.1500	21.6500	21.1500	21.6500	+1.882%	155	2,053	-31.409%
2026-05-11	21.6400	21.6400	21.2500	21.2500	-3.409%	21	2,053	-30.118%
2026-05-08	22.3200	22.3200	21.8500	22.0000	+3.529%	16	2,031	-32.500%
2026-05-07	21.1200	22.3500	21.1200	21.2500	-1.209%	17	2,015	-30.118%
2026-05-06	21.8700	21.8700	21.4700	21.5100	-1.915%	5	2,001	-30.962%
2026-05-05	21.7500	21.9300	21.7500	21.9300	-0.318%	31	2,002	-32.285%
2026-05-04	21.5000	22.0600	21.5000	22.0000	-1.566%	103	2,004	-32.500%
2026-05-01	22.6400	22.6400	22.2200	22.3500	-4.077%	6	1,896	-33.557%
2026-04-30	23.2500	23.3000	23.2100	23.3000	-2.183%	23	1,896	-36.266%
2026-04-29	22.3500	24.8500	22.3500	23.8200	+14.851%	60	1,877	-37.657%
2026-04-28	21.0900	21.0900	20.7400	20.7400	+1.567%	9	1,853	-28.399%
2026-04-24	20.4500	20.4500	20.4200	20.4200	+2.202%	5	1,846	-27.277%
2026-04-23	19.9800	19.9800	19.9800	19.9800	+3.256%	1	1,841	-25.676%
2026-04-22	19.6200	19.6200	19.3500	19.3500	-2.273%	4	1,840	-23.256%
2026-04-21	20.3000	20.3000	19.8000	19.8000	+3.286%	9	1,834	-25.000%
2026-04-20	19.1000	19.3100	19.0000	19.1700	+1.429%	5	1,834	-22.535%
2026-04-17	19.7500	19.7500	18.9000	18.9000	-7.308%	8	1,841	-21.429%
2026-04-16	20.5500	20.5500	20.3900	20.3900	+1.443%	2	1,841	-27.170%
2026-04-15	21.2000	21.2000	20.1000	20.1000	-8.428%	135	1,842	-26.119%
2026-04-14	22.6000	22.7600	21.9000	21.9500	-11.385%	14	1,800	-32.346%
2026-04-10	24.7600	24.7700	24.7600	24.7700	-0.322%	3	1,793	-40.048%
2026-04-09	24.0000	24.9000	23.7000	24.8500	+3.671%	12	1,790	-40.241%
2026-04-08	23.3100	24.0000	23.1500	23.9700	-4.994%	36	1,782	-38.048%
2026-04-07	25.2300	25.2300	25.2300	25.2300	-0.395%	2	1,781	-41.141%
2026-04-02	25.3300	25.3300	25.3300	25.3300	-0.667%	2	1,777	-41.374%
2026-03-31	25.5000	25.5000	25.5000	25.5000	-5.169%	6	1,777	-41.765%
2026-03-30	26.4900	26.8900	26.4900	26.8900	+1.856%	2	1,771	-44.775%
2026-03-27	25.5000	26.4000	25.5000	26.4000	+7.056%	34	1,771	-43.750%
2026-03-26	23.8000	25.2500	23.8000	24.6600	+5.475%	38	1,795	-39.781%
2026-03-25	23.4800	23.5100	23.3800	23.3800	-5.650%	5	1,796	-36.484%
2026-03-24	24.9000	24.9000	24.7800	24.7800	+4.118%	4	1,795	-40.073%
2026-03-23	23.7700	23.8000	23.6500	23.8000	-3.916%	31	1,793	-37.605%
2026-03-20	24.7700	24.7700	24.7700	24.7700	+5.270%	2	1,812	-40.048%
2026-03-19	23.8500	23.8500	23.5300	23.5300	-1.958%	13	1,812	-36.889%
2026-03-18	22.9900	24.0000	22.9900	24.0000	+4.621%	7	1,801	-38.125%
2026-03-17	23.1500	23.2300	22.8100	22.9400	-3.816%	13	1,796	-35.266%
2026-03-16	24.3000	24.3000	23.5500	23.8500	-2.294%	63	1,788	-37.736%
2026-03-13	24.0700	24.5500	24.0000	24.4100	+2.177%	454	1,768	-39.164%
2026-03-12	23.8000	23.8900	23.8000	23.8900	+4.323%	10	1,314	-37.840%
2026-03-11	22.2100	22.9000	21.5500	22.9000	+2.004%	4	1,314	-35.153%
2026-03-10	22.7000	23.4000	22.4500	22.4500	-4.468%	4	1,312	-33.853%
2026-03-09	23.5000	23.5000	23.5000	23.5000	+1.162%	1	1,310	-36.809%
2026-03-06	23.2500	23.2500	23.2300	23.2300	+0.563%	3	1,311	-36.074%
2026-03-05	21.9000	23.1500	21.9000	23.1000	+3.033%	140	1,308	-35.714%
2026-03-04	22.3500	22.4200	22.2300	22.4200	-6.349%	8	1,339	-33.764%
2026-03-03	24.6500	25.0100	23.9400	23.9400	+3.368%	3	1,340	-37.970%
2026-03-02	24.5700	24.5700	23.1600	23.1600	-4.416%	12	1,337	-35.881%
2026-02-27	24.2300	24.2300	24.2300	24.2300	+5.577%	2	1,348	-38.712%
2026-02-26	23.3600	23.3600	22.9500	22.9500	-2.132%	14	1,346	-35.294%
2026-02-25	23.5500	23.7000	23.2800	23.4500	-5.138%	17	1,340	-36.674%
2026-02-24	25.8000	25.8000	24.7200	24.7200	-2.292%	14	1,340	-39.927%
2026-02-23	25.3000	25.3000	25.3000	25.3000	+5.858%	51	1,332	-41.304%
2026-02-20	24.3300	24.3300	23.3500	23.9000	-0.953%	16	1,345	-37.866%
2026-02-19	24.2000	24.5000	24.1300	24.1300	+0.333%	9	1,332	-38.458%
2026-02-18	24.3000	24.3000	23.9500	24.0500	+0.208%	4	1,323	-38.254%
2026-02-17	25.2500	25.2500	24.0000	24.0000	0.000%	6	1,319	-38.125%
2026-02-13	24.8700	24.8700	24.0000	24.0000	-5.882%	26	1,301	-38.125%
2026-02-12	23.8500	26.0800	23.8500	25.5000	+8.511%	45	1,301	-41.765%
2026-02-11	23.4000	24.4400	23.4000	23.5000	+8.645%	130	1,280	-36.809%
2026-02-10	21.6300	21.6300	21.6300	21.6300	+4.141%	1	1,158	-31.345%
2026-02-09	21.6600	21.7200	20.6900	20.7700	-9.103%	94	1,159	-28.503%
2026-02-06	23.6300	23.6300	22.3200	22.8500	-10.532%	218	1,070	-35.011%
2026-02-05	23.2600	25.5400	23.2600	25.5400	+12.067%	80	876	-41.856%
2026-02-04	21.4900	23.4500	21.1600	22.7900	+10.631%	43	819	-34.840%
2026-02-03	19.7500	20.6000	19.7500	20.6000	+3.000%	10	794	-27.913%
2026-02-02	18.9700	20.0000	18.9700	20.0000	+19.048%	17	786	-25.750%
2026-01-30	16.6500	16.8000	16.6500	16.8000	+0.299%	2	779	-11.607%
2026-01-29	16.5000	17.1400	16.5000	16.7500	+4.037%	15	777	-11.343%
2026-01-28	16.1000	16.1000	16.1000	16.1000	+5.574%	2	781	-7.764%
2026-01-26	15.2500	15.2500	15.2500	15.2500	-6.899%	2	781	-2.623%
2026-01-20	15.9400	16.3900	15.9400	16.3800	+3.019%	104	779	-9.341%
2026-01-16	15.5700	16.0900	15.5700	15.9000	+2.713%	8	669	-6.604%
2026-01-15	15.4800	15.4800	15.4800	15.4800	+7.724%	3	669	-4.070%
2026-01-14	14.4000	14.4000	14.3700	14.3700	+2.643%	2	669	+3.340%
2026-01-13	14.3200	14.3200	13.8800	14.0000	-4.372%	8	669	+6.071%
2026-01-07	14.6800	14.7300	14.5900	14.6400	+3.830%	90	663	+1.434%
2026-01-05	14.1000	14.1000	14.1000	14.1000	-7.480%	1	701	+5.319%
2026-01-02	15.7500	15.7500	14.9100	15.2400	-0.522%	5	701	-2.559%
2025-12-31	15.2000	15.3200	15.2000	15.3200	+1.457%	8	708	-3.068%
2025-12-29	15.1000	15.1000	15.1000	15.1000	+2.721%	1	708	-1.656%
2025-12-26	15.0700	15.0700	14.7000	14.7000	-0.676%	2	708	+1.020%
2025-12-23	15.0500	15.2300	14.6500	14.8000	+1.370%	5	709	+0.338%
2025-12-22	14.6500	14.9000	14.6000	14.6000	-1.617%	19	711	+1.712%
2025-12-19	14.8600	14.8600	14.8300	14.8400	-6.076%	20	706	+0.067%
2025-12-18	15.1000	15.8800	15.1000	15.8000	-1.312%	35	686	-6.013%
2025-12-17	15.4200	16.0100	15.3100	16.0100	-1.295%	28	668	-7.245%
2025-12-15	15.8800	16.2200	15.8800	16.2200	+6.152%	5	640	-8.446%
2025-12-12	15.2800	15.2800	15.2800	15.2800	+1.058%	2	636	-2.814%
2025-12-11	15.1200	15.1200	15.1200	15.1200	+8.387%	1	634	-1.786%
2025-12-09	13.9500	13.9500	13.9500	13.9500	-0.357%	3	633	+6.452%
2025-12-04	14.0000	14.0000	14.0000	14.0000	-4.567%	1	636	+6.071%
2025-12-03	14.6700	14.6700	14.6700	14.6700	-3.929%	1	637	+1.227%
2025-12-02	15.2700	15.2700	15.2700	15.2700	-2.115%	1	638	-2.750%
2025-12-01	15.6000	15.6000	15.6000	15.6000	+2.767%	2	637	-4.808%
2025-11-28	15.1800	15.1800	15.1800	15.1800	-13.750%	2	635	-2.174%
2025-11-25	17.6000	17.6000	17.6000	17.6000	-1.068%	5	637	-15.625%
2025-11-24	17.7000	17.7900	17.7000	17.7900	-5.372%	11	637	-16.526%
2025-11-21	20.1300	20.1300	18.8000	18.8000	-2.134%	3	628	-21.011%
2025-11-20	19.2100	19.2100	19.2100	19.2100	+11.362%	2	625	-22.697%
2025-11-19	17.2500	17.2500	17.2500	17.2500	-2.542%	1	623	-13.913%
2025-11-18	17.7000	17.7000	17.7000	17.7000	+16.447%	3	622	-16.102%
2025-11-12	15.2000	15.2000	15.2000	15.2000	+0.930%	1	619	-2.303%
2025-11-10	14.6500	15.0600	14.6500	15.0600	-4.684%	51	620	-1.394%
2025-11-07	15.8000	15.8000	15.8000	15.8000	+3.947%	1	669	-6.013%
2025-11-06	15.2000	15.2000	15.2000	15.2000	+11.355%	1	668	-2.303%
2025-11-03	14.3000	14.3000	13.6500	13.6500	+1.111%	17	652	+8.791%
2025-10-31	13.5000	13.5000	13.5000	13.5000	+0.223%	1	652	+10.000%
2025-10-30	13.2500	13.4700	13.2500	13.4700	-1.463%	2	651	+10.245%
2025-10-29	13.4400	13.6700	13.4400	13.6700	+3.170%	2	651	+8.632%
2025-10-28	13.2500	13.2500	13.2500	13.2500	+1.923%	8	651	+12.075%
2025-10-27	13.0500	13.0500	12.9800	13.0000	-11.565%	10	641	+14.231%
2025-10-17	14.7000	14.7000	14.7000	14.7000	+5.000%	1	641	+1.020%
2025-10-10	12.5000	14.0000	12.5000	14.0000	+13.544%	17	640	+6.071%
2025-10-08	12.3300	12.3300	12.3300	12.3300	-2.530%	1	631	+20.438%
2025-10-07	12.7500	12.7500	12.6500	12.6500	+0.397%	13	630	+17.391%
2025-10-06	12.1100	12.6000	12.1100	12.6000	+5.000%	16	629	+17.857%
2025-10-03	12.0000	12.0000	12.0000	12.0000	-4.077%	4	623	+23.750%
2025-10-02	12.5500	12.5500	12.5100	12.5100	-3.769%	27	619	+18.705%
2025-09-30	13.0000	13.0000	13.0000	13.0000	0.000%	1	592	+14.231%
2025-09-29	13.0000	13.0000	13.0000	13.0000	-9.091%	1	592	+14.231%
2025-09-26	14.3000	14.3000	14.3000	14.3000	+0.351%	471	593	+3.846%
2025-09-25	14.4500	14.5500	14.2500	14.2500	+4.934%	3	122	+4.211%
2025-09-24	13.5800	13.5800	13.5800	13.5800	-1.594%	1	121	+9.352%
2025-09-23	13.8000	13.8000	13.8000	13.8000	+0.364%	1	121	+7.609%
2025-09-22	14.0000	14.0000	13.7500	13.7500	-2.482%	8	122	+8.000%
2025-09-19	13.8600	14.4300	13.8600	14.1000	-0.704%	5	116	+5.319%
2025-09-18	14.2500	14.4000	14.0000	14.2000	-5.585%	86	112	+4.577%
2025-09-16	14.6800	15.1000	14.6800	15.0400	-3.030%	5	34	-1.263%
2025-09-15	15.5000	15.7000	15.3500	15.5100	0.000%	29	29	-4.255%