Dark

HOOD20280121P95
HOOD Jan 21 2028 95.00 Put (HOOD280121P00095000)
option OPRA

EOD

Aug 19, 2026

25.23-5.328%(-1.42)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	26.1500	26.1500	25.1900	25.2300	-5.328%	40	953	0.000%
2026-08-18	26.6500	26.6500	26.6500	26.6500	+4.510%	1	953	-5.328%
2026-08-13	25.3000	25.5000	25.2500	25.5000	-5.730%	4	952	-1.059%
2026-08-12	27.0500	27.0500	27.0500	27.0500	-4.112%	1	953	-6.728%
2026-08-05	28.2100	28.2100	28.2100	28.2100	-8.111%	6	952	-10.564%
2026-07-31	30.7000	30.7000	30.7000	30.7000	-0.325%	45	952	-17.818%
2026-07-30	30.8000	30.8000	30.8000	30.8000	+4.054%	41	934	-18.084%
2026-07-29	29.6000	29.6000	29.6000	29.6000	+2.422%	10	934	-14.764%
2026-07-27	28.9000	28.9000	28.9000	28.9000	+0.104%	1	924	-12.699%
2026-07-24	29.0500	29.0500	28.8700	28.8700	+4.982%	10	925	-12.608%
2026-07-23	27.5000	27.5000	27.5000	27.5000	-1.079%	1	924	-8.255%
2026-07-20	27.8000	27.8000	27.8000	27.8000	+11.200%	10	925	-9.245%
2026-07-16	25.0000	25.0000	25.0000	25.0000	+3.520%	10	935	+0.920%
2026-07-13	24.1500	24.1500	24.1500	24.1500	-2.582%	2	925	+4.472%
2026-07-10	24.8400	24.8400	24.7900	24.7900	+4.291%	2	925	+1.775%
2026-07-09	23.7700	23.7700	23.7700	23.7700	-4.920%	1	927	+6.142%
2026-07-08	25.0000	25.0000	25.0000	25.0000	+5.932%	2	928	+0.920%
2026-07-07	23.7500	24.2500	23.5500	23.6000	-3.120%	57	926	+6.907%
2026-07-02	24.0500	24.9000	24.0500	24.3600	-4.658%	25	917	+3.571%
2026-07-01	25.5500	25.5500	25.5500	25.5500	-5.893%	1	917	-1.252%
2026-06-30	27.1500	27.1500	27.1500	27.1500	-4.804%	2	916	-7.072%
2026-06-26	28.5200	28.5200	28.5200	28.5200	-0.454%	1	918	-11.536%
2026-06-25	28.3200	28.9400	28.3200	28.6500	+6.664%	36	918	-11.937%
2026-06-23	25.6500	26.8600	25.6000	26.8600	+4.922%	8	882	-6.069%
2026-06-18	25.6000	25.6000	25.6000	25.6000	+1.186%	1	891	-1.445%
2026-06-17	26.6000	26.6000	25.3000	25.3000	-10.315%	6	891	-0.277%
2026-06-16	28.2100	28.2100	28.2100	28.2100	+0.570%	10	891	-10.564%
2026-06-15	28.0500	28.0500	28.0500	28.0500	-7.578%	1	881	-10.053%
2026-06-12	30.3800	30.4900	30.2500	30.3500	-1.716%	23	880	-16.870%
2026-06-11	31.8000	31.8000	30.8800	30.8800	-3.950%	9	882	-18.297%
2026-06-10	32.1300	32.2500	32.0200	32.1500	-4.882%	11	874	-21.524%
2026-06-09	34.1300	34.1300	33.8000	33.8000	+2.269%	8	873	-25.355%
2026-06-08	33.0500	33.0500	33.0500	33.0500	+0.762%	10	871	-23.661%
2026-06-05	32.8000	32.8000	32.8000	32.8000	+3.699%	21	881	-23.079%
2026-06-02	31.6300	31.6300	31.6300	31.6300	+0.063%	1	860	-20.234%
2026-06-01	29.2000	31.6100	29.2000	31.6100	+6.682%	2	861	-20.183%
2026-05-29	31.3400	31.5500	29.6300	29.6300	-13.058%	3	859	-14.850%
2026-05-15	34.0800	34.0800	34.0800	34.0800	+0.828%	1	857	-25.968%
2026-05-14	33.8000	33.8000	33.8000	33.8000	+1.961%	4	857	-25.355%
2026-05-11	33.1500	33.1500	33.1500	33.1500	-7.143%	1	861	-23.891%
2026-05-01	35.7000	35.7000	35.7000	35.7000	-1.680%	2	862	-29.328%
2026-04-30	36.3100	36.3100	36.3100	36.3100	-2.287%	1	862	-30.515%
2026-04-29	37.1600	37.1600	37.1600	37.1600	+17.595%	2	861	-32.104%
2026-04-23	31.6000	31.6000	31.6000	31.6000	+1.771%	31	859	-20.158%
2026-04-22	31.0500	31.0500	31.0500	31.0500	+0.226%	1	828	-18.744%
2026-04-21	30.9800	30.9800	30.9800	30.9800	+1.408%	2	831	-18.560%
2026-04-20	29.9400	30.5500	29.9400	30.5500	-1.133%	3	831	-17.414%
2026-04-17	30.0000	30.9000	30.0000	30.9000	-3.888%	23	833	-18.350%
2026-04-16	30.7500	32.1500	30.7500	32.1500	+0.784%	3	816	-21.524%
2026-04-15	32.3900	32.3900	31.9000	31.9000	-6.589%	2	815	-20.909%
2026-04-14	34.1500	34.1500	34.1500	34.1500	-10.602%	4	817	-26.120%
2026-04-09	38.2000	38.2000	38.2000	38.2000	-1.724%	1	817	-33.953%
2026-04-02	38.8700	38.8700	38.8700	38.8700	-4.590%	1	815	-35.091%
2026-03-30	40.7400	40.7400	40.7400	40.7400	+7.778%	1	815	-38.071%
2026-03-26	37.7500	37.8000	37.7500	37.8000	+4.046%	2	814	-33.254%
2026-03-25	36.3300	36.3300	36.3300	36.3300	-2.339%	1	814	-30.553%
2026-03-23	37.2000	37.2000	37.2000	37.2000	+0.649%	1	813	-32.177%
2026-03-16	36.7000	36.9600	36.7000	36.9600	+3.529%	72	814	-31.737%
2026-03-05	34.2500	35.7500	34.2500	35.7000	+2.882%	4	816	-29.328%
2026-03-04	34.1900	34.7000	34.1900	34.7000	-6.419%	15	817	-27.291%
2026-02-27	37.1500	37.1500	37.0800	37.0800	+2.036%	5	810	-31.958%
2026-02-26	36.0800	36.3400	36.0800	36.3400	+0.359%	2	807	-30.572%
2026-02-25	36.5500	36.5500	36.2100	36.2100	-4.961%	2	806	-30.323%
2026-02-23	38.1000	38.1000	38.1000	38.1000	+2.585%	1	806	-33.780%
2026-02-20	37.4500	37.4500	37.1400	37.1400	-0.081%	2	806	-32.068%
2026-02-19	37.1700	37.1700	37.1700	37.1700	+1.975%	1	805	-32.123%
2026-02-18	36.4500	36.4500	36.4500	36.4500	-3.597%	1	804	-30.782%
2026-02-17	37.8100	37.8100	37.8100	37.8100	+1.096%	1	805	-33.272%
2026-02-13	37.4000	37.4000	37.4000	37.4000	-0.267%	1	803	-32.540%
2026-02-12	37.3500	37.5000	37.3500	37.5000	+0.455%	12	803	-32.720%
2026-02-11	37.7000	37.7000	36.9200	37.3300	+12.237%	7	804	-32.414%
2026-02-10	33.3700	33.3700	32.8200	33.2600	-1.071%	13	806	-24.143%
2026-02-09	33.6200	33.6200	33.6200	33.6200	-4.407%	10	795	-24.955%
2026-02-06	34.5500	36.1000	34.4000	35.1700	-7.593%	22	795	-28.263%
2026-02-05	38.0600	38.0600	38.0600	38.0600	+7.484%	1	791	-33.710%
2026-02-04	32.8500	36.1800	32.8500	35.4100	+7.957%	10	791	-28.749%
2026-02-03	31.4800	32.8000	31.4800	32.8000	+5.806%	4	782	-23.079%
2026-02-02	30.3500	31.1900	30.3500	31.0000	+15.113%	125	780	-18.613%
2026-01-29	26.9300	26.9300	26.9300	26.9300	+3.101%	8	749	-6.313%
2026-01-28	26.1200	26.1200	26.1200	26.1200	+4.857%	1	744	-3.407%
2026-01-27	24.9100	24.9100	24.9100	24.9100	+0.444%	1	745	+1.285%
2026-01-23	24.8000	24.8000	24.8000	24.8000	-1.821%	1	745	+1.734%
2026-01-22	25.6300	25.6300	25.2000	25.2600	-3.588%	3	746	-0.119%
2026-01-20	26.2000	26.2500	26.1000	26.2000	+1.985%	13	745	-3.702%
2026-01-16	25.7000	25.7000	25.6900	25.6900	+7.310%	6	745	-1.791%
2026-01-15	23.9400	23.9400	23.9400	23.9400	+5.463%	1	745	+5.388%
2026-01-13	22.7000	22.7000	22.7000	22.7000	-2.742%	18	745	+11.145%
2026-01-12	23.0500	23.3400	23.0500	23.3400	-2.466%	5	746	+8.098%
2026-01-09	23.8600	23.9300	23.8600	23.9300	+0.843%	3	747	+5.433%
2026-01-08	24.2000	24.2000	23.7300	23.7300	+0.127%	2	748	+6.321%
2026-01-07	23.7000	23.7000	23.7000	23.7000	+1.979%	2	746	+6.456%
2026-01-06	23.4500	23.4900	23.2400	23.2400	-5.605%	5	744	+8.563%
2026-01-02	24.6200	24.6200	24.6200	24.6200	+1.988%	2	743	+2.478%
2025-12-29	24.1400	24.1400	24.1400	24.1400	+0.374%	1	745	+4.515%
2025-12-26	24.0500	24.0500	24.0500	24.0500	+2.123%	1	745	+4.906%
2025-12-23	24.1000	24.1000	23.4000	23.5500	-0.212%	217	745	+7.134%
2025-12-22	23.3500	23.8000	23.3500	23.6000	-1.789%	6	530	+6.907%
2025-12-19	24.2800	24.2800	24.0300	24.0300	-2.634%	3	529	+4.994%
2025-12-18	24.6300	24.6800	24.6000	24.6800	+1.355%	6	528	+2.229%
2025-12-17	24.3500	24.3500	24.3500	24.3500	-5.179%	2	524	+3.614%
2025-12-15	25.6800	25.6800	25.6800	25.6800	+2.474%	2	523	-1.752%
2025-12-12	25.0500	25.0600	25.0500	25.0600	+4.373%	2	523	+0.678%
2025-12-11	23.2000	24.1000	23.2000	24.0100	+9.735%	45	522	+5.081%
2025-12-09	21.8800	21.8800	21.8800	21.8800	-1.040%	1	538	+15.311%
2025-12-08	22.5300	22.6000	22.1100	22.1100	-3.450%	10	537	+14.111%
2025-12-05	22.5900	22.9000	22.5900	22.9000	+3.479%	6	535	+10.175%
2025-12-04	22.3500	22.3500	22.1300	22.1300	-6.782%	5	532	+14.008%
2025-12-03	24.1900	24.1900	23.7000	23.7400	-5.267%	6	529	+6.276%
2025-12-01	24.9700	25.0600	24.9700	25.0600	+2.119%	22	528	+0.678%
2025-11-26	25.1300	25.1300	24.4400	24.5400	-8.055%	3	526	+2.812%
2025-11-25	27.9400	27.9400	26.6900	26.6900	-2.306%	4	526	-5.470%
2025-11-24	27.6500	27.6500	27.2000	27.3200	-6.598%	4	525	-7.650%
2025-11-21	29.5000	29.5000	29.0000	29.2500	+7.537%	6	524	-13.744%
2025-11-19	27.2000	27.2000	27.2000	27.2000	+0.184%	400	521	-7.243%
2025-11-18	27.0000	27.1500	27.0000	27.1500	-2.583%	4	121	-7.072%
2025-11-17	26.8500	27.8700	26.8500	27.8700	+3.799%	4	119	-9.473%
2025-11-14	26.8500	26.8500	26.8500	26.8500	+15.733%	3	119	-6.034%
2025-11-10	23.2000	23.2000	23.2000	23.2000	-8.984%	2	122	+8.750%
2025-11-07	25.4500	25.4900	25.4500	25.4900	+7.326%	2	124	-1.020%
2025-11-06	23.5000	23.7500	23.5000	23.7500	+5.556%	6	122	+6.232%
2025-11-05	22.5000	22.5000	22.5000	22.5000	-1.961%	2	117	+12.133%
2025-11-04	23.2900	23.2900	22.4500	22.9500	+5.712%	20	115	+9.935%
2025-11-03	21.3600	22.4800	21.3500	21.7100	+3.529%	14	104	+16.214%
2025-10-31	20.6800	20.9700	20.6800	20.9700	-2.101%	31	104	+20.315%
2025-10-30	21.1100	21.4200	21.1100	21.4200	+0.895%	2	89	+17.787%
2025-10-29	21.3500	21.5800	21.2300	21.2300	+0.664%	3	89	+18.841%
2025-10-28	20.9400	21.1800	20.9400	21.0900	-0.753%	14	89	+19.630%
2025-10-27	20.7500	21.2500	20.7500	21.2500	-2.433%	19	71	+18.729%
2025-10-24	21.6000	21.7800	21.6000	21.7800	-10.444%	3	71	+15.840%
2025-10-22	22.4000	24.9100	22.4000	24.3200	+6.901%	10	71	+3.742%
2025-10-21	22.8300	22.8300	22.7500	22.7500	+3.409%	2	71	+10.901%
2025-10-20	22.1000	22.1000	22.0000	22.0000	-4.762%	2	70	+14.682%
2025-10-17	23.1000	23.1000	23.1000	23.1000	-0.645%	1	69	+9.221%
2025-10-16	22.5000	23.2500	22.4000	23.2500	+17.128%	11	69	+8.516%
2025-10-09	19.8500	19.8500	19.8500	19.8500	-3.029%	2	60	+27.103%
2025-10-07	20.4700	20.4700	20.4700	20.4700	+3.123%	2	60	+23.254%
2025-10-06	19.8500	19.8500	19.8500	19.8500	+0.761%	1	58	+27.103%
2025-10-03	19.9000	19.9000	19.7000	19.7000	-1.990%	3	57	+28.071%
2025-09-30	20.8000	21.0700	20.1000	20.1000	-5.233%	58	56	+25.522%
2025-09-29	21.1900	21.2100	21.1900	21.2100	-7.137%	32	33	+18.953%
2025-09-25	22.8400	22.8400	22.8400	22.8400	+3.913%	1	4	+10.464%
2025-09-24	21.9800	21.9800	21.9800	21.9800	-1.875%	1	5	+14.786%
2025-09-23	22.4000	22.4000	22.4000	22.4000	+2.752%	2	5	+12.634%
2025-09-22	21.8000	21.8000	21.8000	21.8000	-5.217%	1	7	+15.734%
2025-09-19	22.9500	23.0600	22.8000	23.0000	0.000%	5	6	+9.696%
2025-09-18	23.0000	23.0000	23.0000	23.0000	-4.564%	1	2	+9.696%
2025-09-17	24.1000	24.1000	24.1000	24.1000	-1.633%	1	2	+4.689%
2025-09-16	24.5000	24.5000	24.5000	24.5000	0.000%	1	1	+2.980%