Dark

HOOD20280121P90
HOOD Jan 21 2028 90.00 Put (HOOD280121P00090000)
option OPRA

EOD

Aug 19, 2026

22.45-1.449%(-0.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	22.6000	22.6000	22.4500	22.4500	-1.449%	2	2,125	0.000%
2026-08-17	22.8500	22.8500	22.7800	22.7800	-0.957%	6	2,125	-1.449%
2026-08-14	23.1500	23.1500	22.7000	23.0000	+1.770%	5	2,127	-2.391%
2026-08-13	22.6000	22.6000	22.6000	22.6000	-8.354%	2	2,124	-0.664%
2026-08-11	24.3700	25.1000	24.3700	24.6600	-1.083%	7	2,123	-8.962%
2026-08-10	24.9300	24.9300	24.9300	24.9300	+1.341%	2	2,123	-9.948%
2026-08-07	24.6000	24.6000	24.6000	24.6000	-3.906%	5	2,121	-8.740%
2026-08-06	25.6000	25.6000	25.6000	25.6000	-3.505%	2	2,126	-12.305%
2026-08-04	26.5300	26.5300	26.5300	26.5300	-4.224%	6	2,124	-15.379%
2026-08-03	27.9300	27.9300	27.7000	27.7000	+3.166%	2	2,119	-18.953%
2026-07-29	26.5000	27.8500	26.5000	26.8500	-2.150%	53	2,118	-16.387%
2026-07-28	27.4400	27.4400	27.4400	27.4400	+3.743%	4	2,121	-18.185%
2026-07-24	26.4500	26.4500	26.4500	26.4500	+7.739%	1	2,125	-15.123%
2026-07-23	24.7000	24.7000	24.4500	24.5500	-1.406%	5	2,126	-8.554%
2026-07-20	25.3000	25.3000	24.8500	24.9000	-0.120%	12	2,127	-9.839%
2026-07-17	24.8400	24.9300	24.8400	24.9300	+12.908%	3	2,137	-9.948%
2026-07-16	22.0800	22.0800	22.0800	22.0800	+2.222%	1	2,140	+1.676%
2026-07-15	21.6000	21.6000	21.6000	21.6000	0.000%	10	2,140	+3.935%
2026-07-14	21.6000	21.6000	21.6000	21.6000	-1.144%	6	2,150	+3.935%
2026-07-13	21.8500	21.8500	21.8500	21.8500	+0.599%	2	2,156	+2.746%
2026-07-10	21.6500	22.3000	21.4700	21.7200	+2.116%	45	2,158	+3.361%
2026-07-09	21.5200	21.5200	20.9600	21.2700	-11.190%	6	2,141	+5.548%
2026-07-08	23.9500	23.9500	23.9500	23.9500	+13.346%	1	2,141	-6.263%
2026-07-07	22.0000	22.0000	21.1300	21.1300	+1.100%	13	2,140	+6.247%
2026-07-06	21.5700	21.5700	20.9000	20.9000	-6.067%	4	2,137	+7.416%
2026-07-02	22.1300	22.2500	21.0000	22.2500	-2.796%	34	2,167	+0.899%
2026-07-01	23.2500	23.2500	22.8900	22.8900	-6.571%	23	2,167	-1.922%
2026-06-30	24.5000	24.5000	24.5000	24.5000	-3.162%	2	2,183	-8.367%
2026-06-24	25.7500	25.7500	25.3000	25.3000	+10.336%	2	2,183	-11.265%
2026-06-23	23.5000	23.5000	22.9300	22.9300	-2.009%	3	2,185	-2.093%
2026-06-18	23.2600	23.4000	23.2600	23.4000	+3.311%	2	2,178	-4.060%
2026-06-17	23.3600	23.3600	22.3300	22.6500	-10.119%	82	2,178	-0.883%
2026-06-16	24.7200	25.3500	24.7100	25.2000	+0.398%	41	2,178	-10.913%
2026-06-15	25.5000	25.6500	25.0900	25.1000	-8.059%	6	2,153	-10.558%
2026-06-12	27.7800	27.7800	27.2000	27.3000	-1.799%	11	2,154	-17.766%
2026-06-11	28.9900	28.9900	27.8000	27.8000	-4.138%	3	2,161	-19.245%
2026-06-10	28.5000	29.1000	28.5000	29.0000	-3.333%	60	2,163	-22.586%
2026-06-08	29.9600	30.2100	29.8000	30.0000	-2.850%	14	2,156	-25.167%
2026-06-05	31.4500	31.6000	30.8800	30.8800	+5.392%	15	2,157	-27.299%
2026-06-04	29.3000	29.3000	29.3000	29.3000	-2.463%	1	2,156	-23.379%
2026-06-03	29.4500	30.0500	29.4500	30.0400	+5.072%	9	2,155	-25.266%
2026-06-02	28.6100	28.6200	28.5900	28.5900	+2.473%	10	2,152	-21.476%
2026-06-01	27.1600	28.8100	27.1600	27.9000	+4.455%	8	2,162	-19.534%
2026-05-29	28.6400	28.6400	26.2000	26.7100	-7.897%	49	2,156	-15.949%
2026-05-28	31.0800	31.1700	29.0000	29.0000	-7.643%	23	2,143	-22.586%
2026-05-27	31.4000	31.4000	31.4000	31.4000	-1.875%	2	2,146	-28.503%
2026-05-26	31.8500	32.0000	31.8500	32.0000	+0.156%	2	2,146	-29.844%
2026-05-22	30.6100	32.2000	30.6100	31.9500	+1.012%	10	2,148	-29.734%
2026-05-21	31.3600	31.6300	31.3600	31.6300	+6.319%	2	2,144	-29.023%
2026-05-18	29.7500	29.7500	29.7500	29.7500	-0.833%	1	2,144	-24.538%
2026-05-14	30.5000	30.5000	29.8200	30.0000	-4.000%	7	2,145	-25.167%
2026-05-13	31.2000	31.2500	31.1500	31.2500	+2.526%	5	2,145	-28.160%
2026-05-11	30.4800	30.4800	30.4800	30.4800	-3.207%	1	2,145	-26.345%
2026-05-08	31.8500	31.8500	31.0000	31.4900	+1.581%	21	2,144	-28.708%
2026-05-05	31.0000	31.0000	31.0000	31.0000	-2.146%	40	2,165	-27.581%
2026-05-04	31.0600	31.6800	31.0600	31.6800	-2.523%	3	2,205	-29.135%
2026-05-01	32.5000	32.5000	32.5000	32.5000	-1.515%	10	2,218	-30.923%
2026-04-30	33.0000	33.0000	33.0000	33.0000	-3.762%	1	2,218	-31.970%
2026-04-29	33.3800	34.2900	33.3800	34.2900	+15.845%	53	2,219	-34.529%
2026-04-28	29.9100	30.1500	29.6000	29.6000	+1.370%	4	2,168	-24.155%
2026-04-27	29.0800	29.2000	29.0800	29.2000	-0.511%	2	2,168	-23.116%
2026-04-24	29.3200	29.3500	29.0900	29.3500	-1.839%	102	2,166	-23.509%
2026-04-23	29.8900	29.9000	29.8900	29.9000	+5.991%	2	2,167	-24.916%
2026-04-22	28.1700	28.2100	27.3500	28.2100	-1.878%	6	2,168	-20.418%
2026-04-21	28.3000	28.8500	28.3000	28.7500	+4.583%	3	2,166	-21.913%
2026-04-20	27.0700	27.9400	27.0200	27.4900	+0.512%	22	2,166	-18.334%
2026-04-17	27.4800	27.9400	26.8500	27.3500	-5.101%	148	2,150	-17.916%
2026-04-16	28.4700	29.2400	28.4700	28.8200	+0.278%	24	2,151	-22.103%
2026-04-15	29.7500	29.7500	28.7400	28.7400	-8.384%	14	2,133	-21.886%
2026-04-14	31.7000	31.7000	31.2500	31.3700	-11.359%	4	2,136	-28.435%
2026-04-13	35.3900	35.3900	35.3900	35.3900	-0.028%	2	2,136	-36.564%
2026-04-10	35.4000	35.4000	35.4000	35.4000	+4.425%	1	2,134	-36.582%
2026-04-09	33.9000	33.9000	33.9000	33.9000	-6.094%	7	2,135	-33.776%
2026-04-06	36.1000	36.1000	36.1000	36.1000	+1.205%	1	2,128	-37.812%
2026-03-31	36.8300	36.8300	35.6700	35.6700	-3.906%	2	2,128	-37.062%
2026-03-30	36.8200	37.1200	36.3900	37.1200	+0.596%	10	2,127	-39.520%
2026-03-27	36.1000	36.9000	35.5000	36.9000	+6.432%	21	2,117	-39.160%
2026-03-26	33.3000	34.6700	33.3000	34.6700	+3.185%	13	2,108	-35.247%
2026-03-25	33.3500	33.6000	33.3500	33.6000	+0.599%	2	2,095	-33.185%
2026-03-23	33.8000	33.8000	33.2200	33.4000	-1.446%	11	2,095	-32.784%
2026-03-20	33.7500	33.8900	33.7500	33.8900	+1.164%	7	2,088	-33.756%
2026-03-19	33.7900	33.7900	33.5000	33.5000	+4.720%	5	2,081	-32.985%
2026-03-17	31.9900	31.9900	31.9900	31.9900	-3.934%	1	2,085	-29.822%
2026-03-12	33.3000	33.3000	33.3000	33.3000	+6.902%	16	2,085	-32.583%
2026-03-10	31.8900	31.8900	31.1500	31.1500	-4.360%	2	2,069	-27.929%
2026-03-06	32.9400	32.9400	32.5700	32.5700	+2.261%	2	2,068	-31.072%
2026-03-04	31.8500	31.8500	31.8500	31.8500	-4.211%	1	2,068	-29.513%
2026-03-03	32.9900	33.2500	32.9900	33.2500	+2.088%	4	2,070	-32.481%
2026-03-02	33.4500	33.4500	32.5700	32.5700	-3.496%	8	2,069	-31.072%
2026-02-27	33.7500	33.7500	33.7500	33.7500	+4.328%	1	2,063	-33.481%
2026-02-26	32.4800	32.4800	32.3500	32.3500	-2.707%	4	2,064	-30.603%
2026-02-25	33.2500	33.2500	33.2500	33.2500	-4.891%	3	2,063	-32.481%
2026-02-23	35.2500	35.2900	34.9600	34.9600	+3.310%	3	2,063	-35.784%
2026-02-20	33.1000	33.8400	33.1000	33.8400	-1.053%	2	2,060	-33.658%
2026-02-19	34.2000	34.2000	34.2000	34.2000	+0.736%	15	2,058	-34.357%
2026-02-18	34.5400	34.5400	33.9500	33.9500	+1.343%	5	2,058	-33.873%
2026-02-17	34.9000	34.9600	33.5000	33.5000	-1.989%	14	2,053	-32.985%
2026-02-13	35.0000	35.0000	33.7800	34.1800	-3.773%	7	2,054	-34.318%
2026-02-12	33.0000	36.1500	33.0000	35.5200	+7.702%	7	2,054	-36.796%
2026-02-11	34.0500	34.0500	32.9800	32.9800	+9.568%	45	2,051	-31.928%
2026-02-10	29.6000	30.1000	29.4500	30.1000	+1.689%	3	2,076	-25.415%
2026-02-09	29.6000	29.6500	29.3000	29.6000	-7.355%	25	2,076	-24.155%
2026-02-06	33.5000	33.5000	31.5000	31.9500	-7.391%	59	2,081	-29.734%
2026-02-05	33.0500	34.5500	33.0500	34.5000	+8.117%	51	2,110	-34.928%
2026-02-04	30.5000	32.7500	30.5000	31.9100	+7.731%	29	2,069	-29.646%
2026-02-03	28.6500	29.6200	28.4500	29.6200	+4.664%	50	2,048	-24.207%
2026-02-02	25.5000	28.3000	25.5000	28.3000	+14.021%	187	2,012	-20.671%
2026-01-30	24.6500	25.0000	24.6500	24.8200	+4.770%	16	1,864	-9.549%
2026-01-28	22.7900	23.7200	22.7900	23.6900	+2.333%	8	1,845	-5.234%
2026-01-27	22.7200	23.1500	22.7200	23.1500	+2.889%	20	1,844	-3.024%
2026-01-26	25.1000	25.1000	22.2900	22.5000	-0.442%	10	1,829	-0.222%
2026-01-23	21.7000	22.6500	21.7000	22.6000	-0.877%	4	1,832	-0.664%
2026-01-22	23.0500	23.0500	22.6500	22.8000	-1.299%	83	1,830	-1.535%
2026-01-21	23.1000	23.1000	23.1000	23.1000	-2.284%	5	1,817	-2.814%
2026-01-20	23.7200	23.7200	23.3500	23.6400	+2.783%	1,374	1,815	-5.034%
2026-01-16	23.0000	23.0000	23.0000	23.0000	+3.837%	1	455	-2.391%
2026-01-15	20.7700	22.6000	20.7700	22.1500	+5.627%	48	455	+1.354%
2026-01-14	20.8000	20.9700	20.8000	20.9700	-0.143%	2	496	+7.058%
2026-01-12	20.8000	21.0000	20.8000	21.0000	-1.408%	4	497	+6.905%
2026-01-09	21.3000	21.3000	21.3000	21.3000	-2.069%	1	499	+5.399%
2026-01-08	21.7500	21.7500	21.7500	21.7500	+2.546%	2	498	+3.218%
2026-01-07	21.2100	21.2100	21.2100	21.2100	+2.464%	1	498	+5.846%
2026-01-06	21.1100	21.1100	20.7000	20.7000	+0.485%	2	497	+8.454%
2026-01-05	20.5700	20.6000	20.5700	20.6000	-5.936%	2	496	+8.981%
2026-01-02	22.1900	22.1900	21.9000	21.9000	-1.573%	4	496	+2.511%
2025-12-31	21.9000	22.2500	21.9000	22.2500	+2.819%	6	493	+0.899%
2025-12-30	21.2500	21.6800	21.2500	21.6400	-0.368%	119	493	+3.743%
2025-12-29	21.7200	21.7200	21.7200	21.7200	+1.733%	5	418	+3.361%
2025-12-26	21.3500	21.3500	21.3500	21.3500	+0.898%	3	413	+5.152%
2025-12-24	21.0000	21.1600	21.0000	21.1600	-0.189%	31	384	+6.096%
2025-12-23	21.2000	21.2000	21.2000	21.2000	0.000%	1	384	+5.896%
2025-12-22	21.1500	21.3000	21.1000	21.2000	-3.108%	7	384	+5.896%
2025-12-19	21.8800	21.8800	21.8800	21.8800	+1.578%	2	381	+2.605%
2025-12-17	21.7500	21.7500	21.5400	21.5400	-1.328%	2	379	+4.225%
2025-12-16	21.8300	21.8300	21.8300	21.8300	-5.087%	1	379	+2.840%
2025-12-15	22.7600	23.0000	22.7200	23.0000	+2.862%	13	378	-2.391%
2025-12-12	22.3500	22.3600	22.2500	22.3600	+3.566%	3	375	+0.403%
2025-12-11	21.6900	21.6900	21.5900	21.5900	+11.576%	61	374	+3.983%
2025-12-09	19.2500	19.3500	19.2500	19.3500	-6.114%	2	434	+16.021%
2025-12-05	20.3700	20.6100	20.3500	20.6100	+3.829%	28	432	+8.928%
2025-12-04	20.1500	20.1500	19.8500	19.8500	-13.883%	6	430	+13.098%
2025-12-01	23.0500	23.0500	23.0500	23.0500	+7.710%	1	429	-2.603%
2025-11-28	21.3700	21.4000	21.3700	21.4000	-0.926%	3	429	+4.907%
2025-11-26	22.2900	22.2900	21.6000	21.6000	-9.244%	95	483	+3.935%
2025-11-25	24.9000	25.2500	23.8000	23.8000	-1.572%	6	483	-5.672%
2025-11-24	25.5900	25.5900	24.1800	24.1800	-8.061%	115	482	-7.155%
2025-11-21	27.3500	27.3500	26.3000	26.3000	-2.593%	7	378	-14.639%
2025-11-20	23.1500	27.0000	23.1500	27.0000	+12.500%	107	381	-16.852%
2025-11-19	24.0000	24.0000	24.0000	24.0000	-2.041%	5	293	-6.458%
2025-11-18	25.3000	25.3000	24.5000	24.5000	-3.884%	8	296	-8.367%
2025-11-17	25.3000	25.4900	25.3000	25.4900	+10.108%	8	292	-11.926%
2025-11-14	23.1500	23.1500	23.1500	23.1500	-1.907%	3	288	-3.024%
2025-11-13	23.0500	23.6000	23.0500	23.6000	+11.163%	5	287	-4.873%
2025-11-11	21.2300	21.2300	21.2300	21.2300	-1.026%	1	281	+5.747%
2025-11-10	21.5000	21.5000	21.4500	21.4500	-1.379%	4	281	+4.662%
2025-11-07	22.5400	22.8500	21.7500	21.7500	+1.399%	15	283	+3.218%
2025-11-06	20.9900	21.4500	20.9900	21.4500	+8.663%	9	289	+4.662%
2025-11-05	19.7400	19.7400	19.7400	19.7400	-3.235%	1	280	+13.728%
2025-11-04	20.4000	20.4000	19.9500	20.4000	+4.135%	11	279	+10.049%
2025-10-31	18.7700	19.5900	18.7700	19.5900	+0.720%	14	270	+14.599%
2025-10-30	19.0700	19.4500	19.0700	19.4500	+2.368%	4	274	+15.424%
2025-10-29	19.3300	19.3300	19.0000	19.0000	-0.419%	4	272	+18.158%
2025-10-28	18.9200	19.0800	18.7800	19.0800	+0.157%	5	268	+17.662%
2025-10-27	18.7000	19.0500	18.5500	19.0500	-6.846%	27	266	+17.848%
2025-10-23	20.7500	20.7500	20.4500	20.4500	-6.876%	3	266	+9.780%
2025-10-22	22.4900	22.4900	21.9600	21.9600	+7.122%	9	264	+2.231%
2025-10-21	20.3000	20.5000	20.3000	20.5000	+5.943%	2	267	+9.512%
2025-10-20	19.3500	19.3500	19.3500	19.3500	-7.857%	2	268	+16.021%
2025-10-16	20.6500	21.0500	20.6500	21.0000	+4.478%	7	266	+6.905%
2025-10-14	21.0000	21.0000	20.1000	20.1000	+1.005%	60	261	+11.692%
2025-10-13	19.9000	19.9000	19.9000	19.9000	-0.649%	1	201	+12.814%
2025-10-10	19.1500	20.0300	19.0300	20.0300	+13.036%	22	200	+12.082%
2025-10-09	17.7200	17.7200	17.7200	17.7200	+0.397%	1	198	+26.693%
2025-10-08	17.5700	17.6500	17.5700	17.6500	-1.944%	13	197	+27.195%
2025-10-06	17.7500	18.0000	17.7000	18.0000	+1.983%	64	186	+24.722%
2025-10-03	17.6100	17.6500	17.5500	17.6500	-2.270%	39	152	+27.195%
2025-10-02	18.0500	18.0600	18.0500	18.0600	-3.936%	25	148	+24.308%
2025-10-01	18.7000	18.8000	18.7000	18.8000	+2.845%	25	138	+19.415%
2025-09-30	18.5000	18.7000	18.2800	18.2800	-4.293%	21	113	+22.812%
2025-09-29	19.3600	19.3600	19.1000	19.1000	-8.481%	32	98	+17.539%
2025-09-25	20.6500	20.8700	20.0300	20.8700	+5.404%	27	98	+7.571%
2025-09-23	19.8000	19.8000	19.8000	19.8000	+0.253%	3	73	+13.384%
2025-09-22	20.4300	20.4300	19.7500	19.7500	-3.186%	62	72	+13.671%
2025-09-19	20.5500	20.5700	20.4000	20.4000	-2.158%	7	41	+10.049%
2025-09-18	20.6500	20.8500	20.6500	20.8500	-5.227%	35	38	+7.674%
2025-09-16	21.4400	22.0000	21.4400	22.0000	0.000%	7	7	+2.045%