Dark

HOOD20280121P80
HOOD Jan 21 2028 80.00 Put (HOOD280121P00080000)
option OPRA

EOD

Aug 20, 2026

17.28-2.976%(-0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.2800	17.2800	17.2800	17.2800	-2.976%	1	1,533	0.000%
2026-08-19	18.1000	18.1000	17.0000	17.8100	-2.837%	12	1,532	-2.976%
2026-08-18	18.7000	18.7000	18.3300	18.3300	+3.559%	7	1,532	-5.728%
2026-08-17	17.5700	17.7000	17.5700	17.7000	+0.855%	5	1,529	-2.373%
2026-08-13	17.4000	17.6000	17.4000	17.5500	-5.340%	4	1,528	-1.538%
2026-08-12	18.5400	18.5400	18.5400	18.5400	-3.185%	2	1,527	-6.796%
2026-08-11	19.1000	19.1500	19.0500	19.1500	-1.289%	4	1,525	-9.765%
2026-08-10	19.4000	19.4000	19.4000	19.4000	-4.339%	1	1,525	-10.928%
2026-08-06	20.2800	20.2800	20.2800	20.2800	-2.734%	2	1,524	-14.793%
2026-08-03	20.8500	20.8500	20.8500	20.8500	-3.917%	5	1,522	-17.122%
2026-07-31	21.7000	21.7000	21.7000	21.7000	-0.138%	1	1,517	-20.369%
2026-07-30	21.7300	21.7300	21.7300	21.7300	+2.115%	2	1,517	-20.479%
2026-07-29	21.4000	21.4000	21.2800	21.2800	+5.608%	3	1,515	-18.797%
2026-07-28	21.7500	21.7500	20.0500	20.1500	-2.892%	7	1,514	-14.243%
2026-07-27	20.7500	20.7500	20.7500	20.7500	+5.706%	2	1,515	-16.723%
2026-07-23	19.2000	20.5500	19.2000	19.6300	+3.862%	6	1,515	-11.971%
2026-07-21	18.9000	18.9000	18.9000	18.9000	-2.326%	1	1,515	-8.571%
2026-07-17	19.3500	19.3500	19.3500	19.3500	+7.321%	3	1,514	-10.698%
2026-07-16	17.2000	18.0300	17.2000	18.0300	+6.372%	2	1,511	-4.160%
2026-07-14	17.3700	17.4300	16.9500	16.9500	-2.023%	18	1,513	+1.947%
2026-07-13	17.2200	17.4500	17.2200	17.3000	+1.170%	3	1,507	-0.116%
2026-07-10	17.0000	17.1000	17.0000	17.1000	+3.012%	5	1,508	+1.053%
2026-07-09	16.6000	16.6000	16.6000	16.6000	-1.775%	1	1,508	+4.096%
2026-07-08	17.5200	17.5200	16.9000	16.9000	+2.115%	2	1,509	+2.249%
2026-07-07	16.7300	16.7300	16.5500	16.5500	-0.301%	7	1,510	+4.411%
2026-07-06	17.3900	17.3900	16.6000	16.6000	-5.413%	2	1,505	+4.096%
2026-07-02	16.5200	17.5500	16.5200	17.5500	-2.500%	19	1,518	-1.538%
2026-07-01	17.9100	18.0500	17.9100	18.0000	-4.762%	6	1,518	-4.000%
2026-06-29	18.9000	18.9000	18.9000	18.9000	-6.759%	1	1,519	-8.571%
2026-06-26	20.2700	20.2700	20.2700	20.2700	+1.097%	3	1,520	-14.751%
2026-06-25	20.0800	20.0800	20.0500	20.0500	+4.919%	5	1,523	-13.815%
2026-06-24	19.0500	19.9500	19.0500	19.1100	+6.167%	6	1,518	-9.576%
2026-06-22	17.2700	18.0000	17.2700	18.0000	-1.693%	6	1,521	-4.000%
2026-06-18	18.3100	18.3100	18.3100	18.3100	+3.155%	1	1,527	-5.625%
2026-06-17	19.5000	19.5500	17.7500	17.7500	-11.250%	43	1,527	-2.648%
2026-06-16	19.3700	20.0000	19.3700	20.0000	+1.215%	3	1,527	-13.600%
2026-06-15	20.0500	20.0500	19.7400	19.7600	-8.050%	12	1,525	-12.551%
2026-06-12	21.4900	21.4900	21.4900	21.4900	-3.848%	1	1,528	-19.591%
2026-06-11	22.9700	22.9700	21.6000	22.3500	-2.699%	8	1,527	-22.685%
2026-06-10	22.6800	23.1000	22.6800	22.9700	-5.161%	164	1,531	-24.771%
2026-06-09	23.8500	24.2200	23.6700	24.2200	+1.722%	6	1,489	-28.654%
2026-06-08	24.1900	24.3000	23.8100	23.8100	-5.703%	4	1,493	-27.425%
2026-06-05	23.7400	25.2500	23.7000	25.2500	+8.930%	18	1,492	-31.564%
2026-06-04	23.1700	23.1800	23.1700	23.1800	-3.296%	6	1,490	-25.453%
2026-06-03	23.9700	23.9700	23.9700	23.9700	+6.723%	1	1,491	-27.910%
2026-06-02	22.7700	22.7700	22.4600	22.4600	+2.045%	3	1,490	-23.063%
2026-06-01	22.5000	22.5000	22.0100	22.0100	+4.810%	4	1,490	-21.490%
2026-05-29	22.7200	22.7200	21.0000	21.0000	-13.079%	723	1,489	-17.714%
2026-05-28	25.1900	25.1900	24.1600	24.1600	-5.588%	9	2,013	-28.477%
2026-05-22	25.5500	25.5900	25.4500	25.5900	+2.565%	37	2,014	-32.474%
2026-05-20	25.0400	25.0400	24.9500	24.9500	-2.729%	7	2,034	-30.741%
2026-05-19	25.6500	25.6500	25.6500	25.6500	+1.988%	4	2,036	-32.632%
2026-05-18	25.1500	25.1500	25.1500	25.1500	+7.433%	1	2,036	-31.292%
2026-05-14	24.2500	24.2500	23.4100	23.4100	-3.224%	21	2,036	-26.185%
2026-05-12	23.7600	24.5000	23.7600	24.1900	+1.426%	4	2,037	-28.566%
2026-05-11	24.6000	24.6000	23.8500	23.8500	-4.562%	5	2,037	-27.547%
2026-05-08	25.0000	25.0000	24.9900	24.9900	+1.297%	3	2,037	-30.852%
2026-05-07	24.3200	24.6700	24.2500	24.6700	-1.320%	6	2,035	-29.955%
2026-05-06	24.7500	25.0000	24.7500	25.0000	+1.010%	2	2,028	-30.880%
2026-05-05	24.7500	24.9500	24.6500	24.7500	+0.406%	151	2,028	-30.182%
2026-05-04	24.6500	24.6500	24.6500	24.6500	-8.602%	1	2,082	-29.899%
2026-05-01	25.6000	26.9700	25.6000	26.9700	+1.889%	22	2,055	-35.929%
2026-04-30	26.4700	26.4700	26.4700	26.4700	-2.969%	1	2,054	-34.719%
2026-04-29	26.9000	27.4900	26.3900	27.2800	+15.105%	15	2,054	-36.657%
2026-04-28	24.0100	24.1700	23.7000	23.7000	+0.296%	25	2,047	-27.089%
2026-04-27	23.6000	23.6300	23.6000	23.6300	+3.188%	3	2,031	-26.873%
2026-04-24	23.4600	23.4600	22.9000	22.9000	-0.737%	2	2,034	-24.541%
2026-04-23	22.6400	23.6500	22.6400	23.0700	+3.592%	6	2,032	-25.098%
2026-04-22	22.1500	22.3100	22.1500	22.2700	-1.110%	3	2,027	-22.407%
2026-04-21	22.3300	22.7300	22.3300	22.5200	+3.445%	4	2,026	-23.268%
2026-04-20	20.4000	22.7500	20.4000	21.7700	+0.787%	29	2,026	-20.625%
2026-04-17	22.0000	22.0000	21.3300	21.6000	-6.897%	26	2,023	-20.000%
2026-04-16	23.3300	23.6000	23.2000	23.2000	+2.338%	15	2,039	-25.517%
2026-04-15	23.7600	23.7600	22.6700	22.6700	-9.681%	143	2,046	-23.776%
2026-04-14	26.8000	26.8000	24.8500	25.1000	-8.992%	177	2,017	-31.155%
2026-04-13	28.6000	28.6000	27.5800	27.5800	-3.902%	37	1,961	-37.346%
2026-04-10	29.2300	29.2300	28.0500	28.7000	+3.722%	12	1,926	-39.791%
2026-04-09	28.1600	28.1600	27.4600	27.6700	+2.901%	4	1,918	-37.550%
2026-04-08	26.0000	26.8900	26.0000	26.8900	-3.378%	11	1,918	-35.738%
2026-04-06	28.0000	28.0000	27.8300	27.8300	-5.340%	12	1,907	-37.909%
2026-04-02	29.4000	29.4000	29.4000	29.4000	+5.000%	1	1,894	-41.224%
2026-04-01	28.0000	28.0000	28.0000	28.0000	-4.924%	2	1,894	-38.286%
2026-03-31	29.4500	29.4500	29.4500	29.4500	+5.179%	1	1,896	-41.324%
2026-03-26	28.0000	28.0000	28.0000	28.0000	+6.181%	1	1,895	-38.286%
2026-03-25	26.3700	26.3700	26.3700	26.3700	-6.523%	1	1,894	-34.471%
2026-03-24	27.7800	28.2100	27.7800	28.2100	+0.750%	17	1,893	-38.745%
2026-03-20	27.5500	28.0000	27.5500	28.0000	+3.973%	101	1,910	-38.286%
2026-03-19	27.2000	27.2000	26.4500	26.9300	+4.178%	9	2,010	-35.834%
2026-03-17	25.7700	25.8500	25.7100	25.8500	-4.330%	6	2,003	-33.153%
2026-03-16	27.0200	27.0200	27.0200	27.0200	-2.101%	1	1,997	-36.047%
2026-03-13	26.0000	27.6800	26.0000	27.6000	+2.222%	8	1,996	-37.391%
2026-03-12	27.2200	27.2200	27.0000	27.0000	+3.528%	11	1,992	-36.000%
2026-03-11	25.5500	26.0800	25.5500	26.0800	+2.154%	22	1,985	-33.742%
2026-03-10	25.8000	25.8000	25.5000	25.5300	-1.921%	605	1,965	-32.315%
2026-03-09	26.2700	26.8000	26.0300	26.0300	-1.402%	4	2,543	-33.615%
2026-03-06	26.5100	26.5100	26.3800	26.4000	+1.149%	102	2,539	-34.545%
2026-03-05	25.2500	26.1000	25.1000	26.1000	+2.073%	7	2,439	-33.793%
2026-03-04	25.5000	25.6500	24.8900	25.5700	-7.221%	8	2,440	-32.421%
2026-03-03	27.5600	27.5600	27.5600	27.5600	+0.952%	2	2,440	-37.300%
2026-03-02	27.3700	27.3700	26.5600	27.3000	-0.329%	4	2,438	-36.703%
2026-02-27	26.7300	27.3900	26.6400	27.3900	+4.026%	8	2,434	-36.911%
2026-02-26	26.5000	26.6800	26.1500	26.3300	-0.076%	507	2,426	-34.371%
2026-02-25	27.2400	27.2400	26.3000	26.3500	-5.284%	6	1,923	-34.421%
2026-02-24	29.0000	29.0000	27.8200	27.8200	-2.454%	9	1,923	-37.886%
2026-02-23	27.2500	28.5200	27.2500	28.5200	+6.220%	7	1,922	-39.411%
2026-02-20	27.0000	27.0000	26.4700	26.8500	-0.074%	9	1,922	-35.642%
2026-02-18	26.8700	26.8700	26.8700	26.8700	-2.291%	1	1,923	-35.690%
2026-02-17	27.2500	27.6700	27.2000	27.5000	+0.917%	38	1,922	-37.164%
2026-02-13	28.4800	28.7600	27.1500	27.2500	-6.034%	112	1,813	-36.587%
2026-02-12	28.4000	29.0000	28.4000	29.0000	+8.128%	3	1,813	-40.414%
2026-02-11	25.8500	27.6700	25.8500	26.8200	+11.056%	30	1,812	-35.570%
2026-02-10	23.9700	24.1500	23.7600	24.1500	+2.897%	110	1,786	-28.447%
2026-02-09	24.9500	25.1000	23.4700	23.4700	-7.635%	68	1,722	-26.374%
2026-02-06	26.3100	26.3100	25.1500	25.4100	-12.076%	82	1,721	-31.995%
2026-02-05	26.5000	28.9000	26.5000	28.9000	+12.451%	1,272	1,664	-40.208%
2026-02-04	24.3000	26.2900	24.3000	25.7000	+7.893%	57	445	-32.763%
2026-02-03	22.6500	23.8300	22.6500	23.8200	+5.398%	11	443	-27.456%
2026-02-02	20.4500	22.7000	20.4500	22.6000	+14.896%	31	445	-23.540%
2026-01-30	18.7000	19.6700	18.7000	19.6700	+1.917%	5	434	-12.150%
2026-01-29	18.6200	19.3000	18.6200	19.3000	+3.209%	10	436	-10.466%
2026-01-28	18.5000	18.7000	18.5000	18.7000	+3.889%	3	427	-7.594%
2026-01-27	18.0000	18.0000	18.0000	18.0000	+1.983%	1	424	-4.000%
2026-01-23	17.6500	17.6500	17.6500	17.6500	-5.108%	1	423	-2.096%
2026-01-21	18.1000	18.6000	18.0000	18.6000	+0.813%	5	423	-7.097%
2026-01-20	18.7400	18.7400	18.4500	18.4500	+2.500%	21	422	-6.341%
2026-01-16	17.8800	18.3900	17.8800	18.0000	+6.195%	6	421	-4.000%
2026-01-15	16.7500	16.9500	16.7500	16.9500	+2.541%	6	421	+1.947%
2026-01-14	16.4200	16.5300	16.4200	16.5300	+0.977%	2	421	+4.537%
2026-01-13	16.3700	16.3700	16.3700	16.3700	-3.706%	1	421	+5.559%
2026-01-08	17.2500	17.2500	16.1500	17.0000	+2.410%	3	421	+1.647%
2026-01-07	16.6000	16.6000	16.6000	16.6000	+5.063%	1	419	+4.096%
2026-01-06	15.8000	15.8000	15.8000	15.8000	-1.619%	1	419	+9.367%
2026-01-05	16.3700	16.3700	16.0600	16.0600	-8.229%	4	420	+7.597%
2025-12-29	17.5000	17.5000	17.5000	17.5000	+4.353%	1	420	-1.257%
2025-12-26	16.5700	16.7700	16.5500	16.7700	-0.357%	5	420	+3.041%
2025-12-24	16.8300	16.8300	16.8300	16.8300	+0.179%	1	417	+2.674%
2025-12-23	17.4000	17.4000	16.7000	16.8000	+0.299%	4	417	+2.857%
2025-12-22	16.7000	16.7500	16.7000	16.7500	-2.047%	6	415	+3.164%
2025-12-19	17.3100	17.3100	17.1000	17.1000	-2.453%	2	411	+1.053%
2025-12-18	17.5300	17.5300	17.5300	17.5300	-2.611%	1	412	-1.426%
2025-12-17	18.0000	18.0000	18.0000	18.0000	-2.121%	1	412	-4.000%
2025-12-15	18.4100	18.4800	18.3400	18.3900	+6.919%	110	411	-6.036%
2025-12-11	16.3800	17.2000	16.3700	17.2000	+10.115%	34	463	+0.465%
2025-12-10	15.7500	15.8800	15.5700	15.6200	+1.100%	40	429	+10.627%
2025-12-09	15.5500	15.5500	15.3000	15.4500	-2.091%	41	391	+11.845%
2025-12-08	16.1400	16.1400	15.7800	15.7800	-3.190%	3	368	+9.506%
2025-12-05	16.3000	16.3000	16.3000	16.3000	+3.165%	1	367	+6.012%
2025-12-04	16.0000	16.0000	15.7900	15.8000	-5.105%	5	367	+9.367%
2025-12-03	16.9800	16.9800	16.6000	16.6500	-2.915%	14	367	+3.784%
2025-12-02	17.6100	17.6100	17.1500	17.1500	-4.722%	2	379	+0.758%
2025-12-01	17.8800	18.3500	17.8800	18.0000	+3.746%	3	377	-4.000%
2025-11-26	18.2500	18.2500	17.3500	17.3500	-8.780%	4	381	-0.403%
2025-11-25	19.0200	19.0200	19.0200	19.0200	-4.181%	1	381	-9.148%
2025-11-24	20.8100	20.8100	19.8500	19.8500	-7.026%	53	380	-12.947%
2025-11-21	21.8500	22.3000	21.3500	21.3500	+1.667%	4	348	-19.063%
2025-11-20	20.5000	21.0000	20.5000	21.0000	+7.969%	2	350	-17.714%
2025-11-19	19.3000	19.4500	19.3000	19.4500	-1.419%	2	350	-11.157%
2025-11-18	20.0000	20.0000	19.5600	19.7300	-1.350%	31	351	-12.418%
2025-11-17	19.5000	20.0000	19.4000	20.0000	+7.817%	5	345	-13.600%
2025-11-14	19.4500	19.4500	18.5500	18.5500	-0.961%	2	341	-6.846%
2025-11-13	18.9000	18.9000	18.6500	18.7300	+10.894%	202	339	-7.742%
2025-11-11	16.8900	16.8900	16.8900	16.8900	-3.209%	1	138	+2.309%
2025-11-07	18.2000	18.2000	17.3500	17.4500	+0.867%	14	137	-0.974%
2025-11-06	17.0000	17.3000	17.0000	17.3000	+11.111%	2	128	-0.116%
2025-11-05	15.6500	15.6500	15.5700	15.5700	-0.511%	2	127	+10.983%
2025-10-31	14.9300	15.6500	14.9300	15.6500	+2.221%	2	127	+10.415%
2025-10-30	15.0400	15.3100	15.0400	15.3100	-0.390%	2	127	+12.867%
2025-10-29	15.3700	15.3700	15.3700	15.3700	+3.711%	1	127	+12.427%
2025-10-28	14.8200	14.8200	14.8200	14.8200	+0.407%	3	127	+16.599%
2025-10-27	14.7600	14.7600	14.7600	14.7600	-12.404%	12	124	+17.073%
2025-10-23	16.8500	16.8500	16.8500	16.8500	+2.183%	1	124	+2.552%
2025-10-21	16.3700	16.4900	16.3700	16.4900	+4.367%	60	123	+4.791%
2025-10-16	16.2000	16.2000	15.8000	15.8000	-0.315%	5	69	+9.367%
2025-10-13	15.8500	15.8500	15.8500	15.8500	+2.655%	1	68	+9.022%
2025-10-10	15.5600	15.5600	15.4400	15.4400	+8.732%	9	67	+11.917%
2025-10-09	14.2000	14.2000	14.2000	14.2000	+1.792%	5	58	+21.690%
2025-10-08	13.9500	13.9500	13.9500	13.9500	-0.712%	1	53	+23.871%
2025-10-06	13.5100	14.0500	13.5100	14.0500	+0.357%	7	52	+22.989%
2025-10-03	14.0000	14.0000	14.0000	14.0000	-2.098%	3	47	+23.429%
2025-10-02	14.3000	14.3000	14.3000	14.3000	-2.389%	2	45	+20.839%
2025-10-01	14.6500	14.6500	14.6500	14.6500	+0.342%	1	45	+17.952%
2025-09-30	14.6000	14.6000	14.6000	14.6000	-1.816%	1	44	+18.356%
2025-09-29	14.8700	14.8700	14.8700	14.8700	-9.052%	1	44	+16.207%
2025-09-26	16.3500	16.3500	16.3500	16.3500	+3.416%	1	44	+5.688%
2025-09-24	15.8500	15.8500	15.8100	15.8100	+1.022%	10	44	+9.298%
2025-09-23	15.6500	15.6500	15.6500	15.6500	-3.811%	3	34	+10.415%
2025-09-19	16.1500	16.2700	16.1500	16.2700	-0.061%	2	31	+6.208%
2025-09-18	16.2500	16.2800	16.2500	16.2800	-6.329%	31	31	+6.143%
2025-09-17	17.3800	17.3800	17.3800	17.3800	0.000%	30	30	-0.575%