Dark

HOOD20280121P85
HOOD Jan 21 2028 85.00 Put (HOOD280121P00085000)
option OPRA

EOD

Aug 20, 2026

20.00+0.705%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.0000	20.0000	20.0000	20.0000	+0.705%	1	1,187	0.000%
2026-08-19	20.1800	20.3500	19.8600	19.8600	-0.849%	11	1,186	+0.705%
2026-08-14	20.2000	20.2000	20.0300	20.0300	0.000%	20	1,181	-0.150%
2026-08-13	20.0300	20.0300	20.0300	20.0300	-8.119%	1	1,166	-0.150%
2026-08-11	21.7500	21.8000	21.7500	21.8000	-1.357%	2	1,166	-8.257%
2026-08-10	22.1000	22.1000	22.1000	22.1000	-5.028%	4	1,166	-9.502%
2026-08-06	23.2700	23.2700	23.2700	23.2700	+0.302%	1	1,170	-14.052%
2026-08-04	22.7000	23.2000	22.7000	23.2000	-0.855%	5	1,170	-13.793%
2026-08-03	24.0000	24.0500	23.4000	23.4000	-4.098%	17	1,172	-14.530%
2026-07-31	25.3700	25.3700	24.4000	24.4000	-0.204%	148	1,177	-18.033%
2026-07-30	24.4500	24.4500	24.4500	24.4500	-0.123%	4	1,085	-18.200%
2026-07-29	24.3500	24.4800	23.5000	24.4800	+2.000%	10	1,087	-18.301%
2026-07-28	24.5000	24.5000	23.8900	24.0000	+3.004%	6	1,092	-16.667%
2026-07-24	23.3000	23.3000	23.3000	23.3000	+5.909%	3	1,094	-14.163%
2026-07-23	22.0000	22.0000	22.0000	22.0000	+4.762%	1	1,091	-9.091%
2026-07-22	21.2500	21.2600	21.0000	21.0000	+0.095%	63	1,091	-4.762%
2026-07-21	20.9800	20.9800	20.9800	20.9800	+11.893%	20	1,075	-4.671%
2026-07-15	18.7500	18.7500	18.7500	18.7500	-4.239%	15	1,095	+6.667%
2026-07-13	19.7500	19.7500	19.5800	19.5800	+1.451%	2	1,110	+2.145%
2026-07-10	20.0000	20.0000	19.3000	19.3000	-2.820%	10	1,112	+3.627%
2026-07-08	19.8600	19.8600	19.8600	19.8600	+5.079%	1	1,112	+0.705%
2026-07-07	19.4000	19.4000	18.9000	18.9000	+0.800%	16	1,112	+5.820%
2026-07-06	18.7500	18.7500	18.7500	18.7500	-5.303%	1	1,106	+6.667%
2026-07-02	19.3200	19.9000	19.3200	19.8000	-3.603%	10	1,114	+1.010%
2026-07-01	20.9500	20.9500	20.5300	20.5400	-4.907%	5	1,114	-2.629%
2026-06-30	21.6000	21.6000	21.6000	21.6000	+1.171%	14	1,118	-7.407%
2026-06-29	22.2500	22.2500	21.3000	21.3500	-7.255%	134	1,118	-6.323%
2026-06-26	23.0200	23.0200	23.0200	23.0200	+0.218%	5	1,129	-13.119%
2026-06-25	22.9700	22.9700	22.9700	22.9700	+7.588%	2	1,134	-12.930%
2026-06-24	21.3500	21.3500	21.3500	21.3500	+2.546%	1	1,136	-6.323%
2026-06-23	20.3600	20.8200	20.3600	20.8200	+1.314%	3	1,137	-3.939%
2026-06-22	20.9100	20.9100	20.5500	20.5500	-0.484%	4	1,138	-2.676%
2026-06-18	20.6800	20.6800	20.6500	20.6500	+0.243%	4	1,125	-3.148%
2026-06-17	22.0000	22.0000	20.2000	20.6000	-9.728%	44	1,125	-2.913%
2026-06-16	22.8200	22.8200	22.8200	22.8200	+2.057%	1	1,125	-12.358%
2026-06-15	22.8000	22.9000	22.3600	22.3600	-8.021%	11	1,126	-10.555%
2026-06-12	24.3100	24.3100	24.3100	24.3100	-1.459%	1	1,130	-17.729%
2026-06-11	26.0700	26.0700	24.6700	24.6700	-5.115%	23	1,131	-18.930%
2026-06-10	25.9000	26.0000	25.2500	26.0000	-5.455%	45	1,136	-23.077%
2026-06-09	26.6700	27.5400	26.6700	27.5000	+1.177%	63	1,137	-27.273%
2026-06-08	27.1800	27.1800	27.1800	27.1800	-3.992%	14	1,118	-26.416%
2026-06-05	26.5600	28.3500	26.5600	28.3100	+8.885%	18	1,118	-29.354%
2026-06-04	26.8000	26.8000	26.0000	26.0000	-3.382%	10	1,118	-23.077%
2026-06-03	27.0700	27.0700	26.6200	26.9100	+5.158%	5	1,119	-25.678%
2026-06-02	26.0600	26.0600	25.1200	25.5900	+4.663%	16	1,114	-21.844%
2026-06-01	25.9200	25.9200	24.4500	24.4500	+2.559%	10	1,105	-18.200%
2026-05-29	25.3000	25.3000	23.8400	23.8400	-6.510%	8	1,095	-16.107%
2026-05-28	27.5500	27.9000	25.5000	25.5000	-11.273%	6	1,095	-21.569%
2026-05-26	28.5000	28.7400	28.5000	28.7400	-0.312%	11	1,099	-30.411%
2026-05-20	28.8300	28.8300	28.8300	28.8300	+2.891%	1	1,090	-30.628%
2026-05-19	28.8500	28.8500	28.0200	28.0200	+1.522%	73	1,081	-28.622%
2026-05-18	27.6000	27.6000	27.6000	27.6000	+3.955%	10	1,081	-27.536%
2026-05-14	26.9500	26.9500	26.4000	26.5500	-3.455%	4	1,081	-24.670%
2026-05-12	27.3400	27.5000	27.3400	27.5000	+2.117%	2	1,079	-27.273%
2026-05-11	26.9300	26.9300	26.9300	26.9300	-2.955%	1	1,079	-25.733%
2026-05-07	27.3000	27.7500	27.3000	27.7500	-0.751%	30	1,078	-27.928%
2026-05-05	27.9500	27.9600	27.9500	27.9600	-0.534%	2	1,048	-28.469%
2026-05-04	28.4500	28.4500	28.1100	28.1100	-3.069%	5	1,048	-28.851%
2026-04-30	29.4000	29.7000	29.0000	29.0000	-5.537%	15	1,047	-31.034%
2026-04-29	29.8500	30.8000	29.8500	30.7000	+15.197%	110	1,041	-34.853%
2026-04-28	26.9000	26.9000	26.6500	26.6500	+1.331%	7	1,081	-24.953%
2026-04-27	26.2600	26.3000	26.2500	26.3000	-0.755%	6	1,076	-23.954%
2026-04-23	25.6200	26.6300	25.5600	26.5000	+6.855%	68	1,076	-24.528%
2026-04-22	24.8000	24.8000	24.8000	24.8000	-0.800%	12	1,019	-19.355%
2026-04-21	24.7800	25.0000	24.7800	25.0000	+1.792%	13	1,018	-20.000%
2026-04-20	24.2300	24.5600	24.2300	24.5600	+2.121%	13	1,018	-18.567%
2026-04-17	25.0300	25.0300	24.0500	24.0500	-7.143%	108	1,014	-16.840%
2026-04-16	25.5300	26.2800	25.5000	25.9000	+0.583%	37	1,074	-22.780%
2026-04-15	26.7600	26.8500	25.7500	25.7500	-8.036%	137	1,086	-22.330%
2026-04-14	28.9800	28.9800	27.9600	28.0000	-11.672%	5	1,005	-28.571%
2026-04-10	31.7000	31.7000	31.7000	31.7000	+0.635%	1	1,009	-36.909%
2026-04-09	31.4500	31.5000	31.4500	31.5000	+5.563%	2	1,008	-36.508%
2026-04-08	28.2000	29.8400	28.2000	29.8400	-8.043%	12	1,008	-32.976%
2026-04-02	32.4500	32.4500	32.4500	32.4500	+5.255%	1	999	-38.367%
2026-04-01	30.3500	30.8300	30.3500	30.8300	-3.867%	21	999	-35.128%
2026-03-31	32.0700	32.0700	32.0700	32.0700	-6.420%	3	978	-37.636%
2026-03-30	34.2700	34.2700	34.2700	34.2700	+4.323%	1	978	-41.640%
2026-03-27	32.9500	33.2000	32.8500	32.8500	+8.202%	16	979	-39.117%
2026-03-26	30.3600	30.3600	30.3600	30.3600	0.000%	3	965	-34.124%
2026-03-25	29.6900	30.3600	29.5800	30.3600	-1.268%	5	962	-34.124%
2026-03-20	30.7500	30.7500	30.7500	30.7500	+2.058%	1	959	-34.959%
2026-03-19	30.1500	30.2300	30.1300	30.1300	+0.433%	3	958	-33.621%
2026-03-16	30.4800	30.4800	30.0000	30.0000	-1.704%	5	959	-33.333%
2026-03-13	30.5200	30.5200	30.5200	30.5200	+1.530%	1	960	-34.469%
2026-03-12	30.0000	30.0600	30.0000	30.0600	+1.554%	2	960	-33.466%
2026-03-09	29.8500	29.8500	29.5000	29.6000	+1.197%	12	960	-32.432%
2026-03-06	29.2500	29.2500	29.2500	29.2500	+1.775%	1	960	-31.624%
2026-03-05	28.7400	28.7400	28.7400	28.7400	+3.942%	10	961	-30.411%
2026-03-04	28.9500	28.9500	27.6500	27.6500	-6.144%	2	951	-27.667%
2026-03-03	29.7700	29.7700	29.4600	29.4600	-0.068%	4	949	-32.111%
2026-03-02	31.2500	31.2500	29.4800	29.4800	-2.706%	3	948	-32.157%
2026-02-27	30.3000	30.3000	30.3000	30.3000	+4.303%	2	945	-33.993%
2026-02-26	29.0500	29.0500	29.0500	29.0500	-3.456%	1	943	-31.153%
2026-02-25	29.2200	30.1500	29.2200	30.0900	-3.712%	3	941	-33.533%
2026-02-24	31.2500	31.2500	31.2500	31.2500	-1.730%	1	941	-36.000%
2026-02-23	31.8200	31.8200	31.8000	31.8000	+4.536%	3	940	-37.107%
2026-02-20	30.4500	30.4500	30.2400	30.4200	-1.649%	22	937	-34.254%
2026-02-19	30.9300	30.9300	30.9300	30.9300	+2.757%	1	917	-35.338%
2026-02-18	30.1000	30.1000	30.1000	30.1000	-2.966%	2	916	-33.555%
2026-02-17	31.1300	31.1300	31.0200	31.0200	-5.427%	4	916	-35.525%
2026-02-12	30.9500	32.8000	30.9500	32.8000	+10.587%	12	915	-39.024%
2026-02-11	29.3700	30.6100	29.3700	29.6600	+10.097%	19	905	-32.569%
2026-02-10	26.5900	27.2300	26.5900	26.9400	+0.335%	15	897	-25.761%
2026-02-09	26.9700	26.9700	26.1200	26.8500	-6.446%	15	887	-25.512%
2026-02-06	28.7300	28.7300	28.1700	28.7000	-7.330%	19	882	-30.314%
2026-02-05	29.4500	31.0200	29.4500	30.9700	+6.683%	35	873	-35.421%
2026-02-04	27.2700	29.4000	27.2500	29.0300	+9.547%	34	887	-31.106%
2026-02-03	25.2600	26.7500	25.2600	26.5000	+4.992%	11	867	-24.528%
2026-02-02	24.1000	25.2400	24.1000	25.2400	+13.438%	36	871	-20.761%
2026-01-30	22.2500	22.2500	22.2500	22.2500	+3.730%	3	853	-10.112%
2026-01-29	21.4500	21.4500	21.4500	21.4500	+0.989%	250	856	-6.760%
2026-01-28	20.7000	21.2400	20.7000	21.2400	+6.734%	269	606	-5.838%
2026-01-23	19.9000	19.9000	19.9000	19.9000	-1.970%	4	361	+0.503%
2026-01-22	20.3000	20.3000	20.3000	20.3000	-2.357%	1	357	-1.478%
2026-01-21	20.7900	20.7900	20.7900	20.7900	-1.000%	10	357	-3.800%
2026-01-20	21.0800	21.0800	20.5500	21.0000	+1.449%	15	357	-4.762%
2026-01-16	20.0000	20.7000	20.0000	20.7000	+3.500%	16	338	-3.382%
2026-01-15	18.6600	20.0000	18.6600	20.0000	+7.527%	5	338	0.000%
2026-01-14	18.5200	18.6000	18.5200	18.6000	+0.432%	2	337	+7.527%
2026-01-13	18.5200	18.5200	18.5200	18.5200	-5.026%	1	337	+7.991%
2026-01-08	19.5500	19.5500	19.5000	19.5000	+6.849%	46	336	+2.564%
2026-01-05	18.2500	18.2500	18.2500	18.2500	-7.360%	1	330	+9.589%
2025-12-31	19.7000	19.7000	19.7000	19.7000	+2.765%	3	330	+1.523%
2025-12-26	19.1700	19.1700	19.1700	19.1700	+1.429%	1	330	+4.330%
2025-12-24	19.0100	19.0100	18.9000	18.9000	-0.264%	2	329	+5.820%
2025-12-23	19.1000	19.1000	18.9500	18.9500	+0.424%	2	329	+5.541%
2025-12-22	18.8700	18.8700	18.8700	18.8700	-2.127%	2	328	+5.988%
2025-12-19	19.2800	19.2800	19.2800	19.2800	-6.995%	1	328	+3.734%
2025-12-15	20.8800	20.8800	20.7300	20.7300	+3.910%	3	327	-3.521%
2025-12-12	20.0200	20.0200	19.9500	19.9500	+14.000%	4	326	+0.251%
2025-12-09	17.5000	17.5000	17.5000	17.5000	-5.609%	1	323	+14.286%
2025-12-05	18.2800	18.5400	18.2800	18.5400	+3.807%	4	324	+7.875%
2025-12-04	17.9200	17.9200	17.8600	17.8600	-6.736%	5	324	+11.982%
2025-11-28	19.1500	19.2800	19.1400	19.1500	-13.152%	8	325	+4.439%
2025-11-25	22.0500	22.0500	22.0500	22.0500	-2.217%	1	323	-9.297%
2025-11-24	22.5500	22.5500	22.5500	22.5500	-6.625%	2	323	-11.308%
2025-11-21	25.2300	25.2300	24.1500	24.1500	-2.227%	7	323	-17.184%
2025-11-20	21.7000	24.7000	21.7000	24.7000	+8.763%	15	326	-19.028%
2025-11-17	21.6100	22.7100	21.4200	22.7100	+15.573%	214	326	-11.933%
2025-11-07	20.0800	20.0800	19.6500	19.6500	+1.550%	23	149	+1.781%
2025-11-06	19.2200	19.6000	19.2200	19.3500	+10.256%	22	148	+3.359%
2025-10-31	17.6000	17.8900	17.5200	17.5500	+1.621%	23	139	+13.960%
2025-10-30	16.9300	17.2700	16.9300	17.2700	+1.648%	2	118	+15.808%
2025-10-29	17.0400	17.0400	16.9900	16.9900	-0.059%	5	118	+17.716%
2025-10-28	16.7700	17.0000	16.7700	17.0000	+0.059%	3	116	+17.647%
2025-10-27	16.5900	16.9900	16.3000	16.9900	-10.720%	52	108	+17.716%
2025-10-23	19.0300	19.0300	19.0300	19.0300	-2.958%	1	108	+5.097%
2025-10-22	19.0000	19.6100	19.0000	19.6100	+6.576%	29	108	+1.989%
2025-10-21	18.1000	18.4000	18.1000	18.4000	+17.197%	2	80	+8.696%
2025-10-08	15.7000	15.7000	15.7000	15.7000	-1.567%	30	80	+27.389%
2025-10-06	15.9500	15.9500	15.9500	15.9500	-0.623%	5	80	+25.392%
2025-10-02	16.0500	16.0500	16.0500	16.0500	-4.122%	20	75	+24.611%
2025-10-01	16.5200	16.7400	16.5200	16.7400	+2.699%	11	75	+19.474%
2025-09-30	16.3000	16.3000	16.3000	16.3000	-4.678%	1	65	+22.699%
2025-09-29	17.3000	17.3000	17.1000	17.1000	-3.553%	32	65	+16.959%
2025-09-22	18.1000	18.1000	17.7000	17.7300	-3.115%	91	65	+12.803%
2025-09-19	18.3000	18.3000	18.3000	18.3000	-0.867%	2	14	+9.290%
2025-09-18	18.4600	18.4600	18.4600	18.4600	-4.698%	11	13	+8.342%
2025-09-17	19.3700	19.3700	19.3700	19.3700	-0.103%	1	2	+3.252%
2025-09-16	19.7500	19.7500	19.3900	19.3900	0.000%	2	2	+3.146%