Dark

HOOD20260821P100
HOOD Aug 21 2026 100.00 Put (HOOD260821P00100000)
option OPRA

EOD

Aug 20, 2026

5.21+1.559%(+0.08)457

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8400	6.2500	1.5000	5.2100	+1.559%	457	3,798	0.000%
2026-08-19	7.5600	8.1000	2.5900	5.1300	-41.102%	611	3,915	+1.559%
2026-08-18	6.9800	8.9300	6.5500	8.7100	+74.200%	211	4,049	-40.184%
2026-08-17	4.7500	5.7500	4.5000	5.0000	-7.749%	183	4,159	+4.200%
2026-08-14	4.4500	5.7300	4.3300	5.4200	+44.533%	427	4,246	-3.875%
2026-08-13	5.2400	5.8000	3.4600	3.7500	-41.498%	849	4,195	+38.933%
2026-08-12	5.7400	7.5800	5.6500	6.4100	-17.503%	91	4,050	-18.721%
2026-08-11	7.3100	8.4800	7.2000	7.7700	+6.438%	79	4,067	-32.947%
2026-08-10	8.8000	8.8000	7.3000	7.3000	-16.571%	160	4,076	-28.630%
2026-08-07	8.2500	8.9500	7.5000	8.7500	-17.297%	88	4,120	-40.457%
2026-08-06	11.3200	11.3200	9.7000	10.5800	+23.743%	88	4,139	-50.756%
2026-08-05	9.7300	9.7700	8.4800	8.5500	-10.471%	210	4,154	-39.064%
2026-08-04	9.9000	11.8200	8.5700	9.5500	-15.262%	75	4,199	-45.445%
2026-08-03	14.6400	14.6400	10.5000	11.2700	-22.649%	211	4,219	-53.771%
2026-07-31	16.0000	16.9700	12.9000	14.5700	-2.215%	137	4,220	-64.242%
2026-07-30	12.1000	15.2300	11.2000	14.9000	+8.601%	110	4,272	-65.034%
2026-07-29	12.8500	14.4000	11.4800	13.7200	+9.848%	869	4,281	-62.026%
2026-07-28	11.9100	15.0200	11.5000	12.4900	+20.096%	119	4,396	-58.287%
2026-07-27	9.8700	11.7500	8.6900	10.4000	-5.455%	240	4,460	-49.904%
2026-07-24	9.1200	12.0400	8.9900	11.0000	+35.635%	418	4,489	-52.636%
2026-07-23	8.2000	9.0000	7.3300	8.1100	+14.225%	1,256	4,665	-35.758%
2026-07-22	7.0000	7.1000	6.3000	7.1000	+8.729%	118	4,138	-26.620%
2026-07-21	8.2900	8.2900	6.0000	6.5300	-29.785%	334	4,156	-20.214%
2026-07-20	9.0500	9.9000	8.4400	9.3000	-2.413%	189	4,078	-43.978%
2026-07-17	8.9800	11.0400	7.8800	9.5300	+35.562%	1,120	4,075	-45.331%
2026-07-16	4.7000	7.2600	4.3500	7.0300	+61.609%	875	4,380	-25.889%
2026-07-15	4.3000	5.1000	4.2000	4.3500	-11.765%	263	3,970	+19.770%
2026-07-14	6.0000	6.0000	4.9300	4.9300	-17.970%	255	3,968	+5.680%
2026-07-13	5.5000	6.2500	4.7500	6.0100	+12.970%	421	3,872	-13.311%
2026-07-10	3.9500	6.2200	3.9500	5.3200	+10.145%	596	3,762	-2.068%
2026-07-09	5.5800	5.7000	4.4000	4.8300	-11.376%	234	3,506	+7.867%
2026-07-08	6.2200	6.5300	5.3500	5.4500	-1.802%	110	3,451	-4.404%
2026-07-07	5.0000	5.6500	4.6500	5.5500	+19.870%	217	3,427	-6.126%
2026-07-06	6.2000	6.3500	4.4400	4.6300	-23.344%	1,451	3,367	+12.527%
2026-07-02	6.0200	6.4100	4.5500	6.0400	-15.760%	925	3,520	-13.742%
2026-07-01	9.4300	9.4300	7.0200	7.1700	-30.523%	427	3,520	-27.336%
2026-06-30	9.6400	10.5500	9.6400	10.3200	+7.277%	163	3,434	-49.516%
2026-06-29	10.5400	10.7500	9.5500	9.6200	-14.107%	202	3,349	-45.842%
2026-06-26	12.6000	12.7500	11.2000	11.2000	-20.848%	130	3,263	-53.482%
2026-06-25	11.5500	14.5500	11.5500	14.1500	+13.837%	212	3,255	-63.180%
2026-06-24	9.6600	12.8200	9.6600	12.4300	+30.157%	227	3,231	-58.085%
2026-06-23	10.1500	10.1500	8.6000	9.5500	+9.896%	354	3,100	-45.445%
2026-06-22	8.3300	8.8000	7.0000	8.6900	+3.947%	168	2,973	-40.046%
2026-06-18	8.6700	9.8200	8.2000	8.3600	-12.000%	330	2,885	-37.679%
2026-06-17	11.5000	11.5000	7.9800	9.5000	-25.549%	666	2,885	-45.158%
2026-06-16	10.5900	13.3800	10.5900	12.7600	+4.590%	1,206	2,885	-59.169%
2026-06-15	12.2500	12.4500	11.4500	12.2000	-19.472%	209	2,200	-57.295%
2026-06-12	16.5500	17.1500	14.3000	15.1500	-5.607%	176	2,093	-65.611%
2026-06-11	18.4000	19.2000	15.7500	16.0500	-15.969%	254	2,105	-67.539%
2026-06-10	20.8300	20.8300	16.9400	19.1000	-17.672%	41	1,980	-72.723%
2026-06-09	19.4800	23.3000	18.7000	23.2000	+13.005%	194	1,979	-77.543%
2026-06-08	20.8500	21.0500	20.2200	20.5300	-4.289%	32	1,897	-74.623%
2026-06-05	21.4500	21.4500	21.4500	21.4500	+10.000%	1	1,873	-75.711%
2026-06-04	21.2000	21.2000	19.5000	19.5000	-9.302%	73	1,873	-73.282%
2026-06-03	21.4000	21.5000	20.9200	21.5000	+10.483%	32	1,902	-75.767%
2026-06-02	19.3000	19.7800	19.3000	19.4600	+13.469%	4	1,892	-73.227%
2026-06-01	17.7000	19.2400	16.7000	17.1500	+9.655%	47	1,889	-69.621%
2026-05-29	18.7500	19.6500	15.6400	15.6400	-24.627%	135	1,865	-66.688%
2026-05-28	25.0500	25.0500	20.7500	20.7500	-21.550%	15	1,792	-74.892%
2026-05-27	27.3000	27.3000	26.4300	26.4500	-4.547%	3	1,793	-80.302%
2026-05-26	27.7100	27.7100	27.7100	27.7100	-0.395%	1	1,792	-81.198%
2026-05-22	27.8200	27.8200	27.8200	27.8200	+4.942%	3	1,791	-81.272%
2026-05-21	26.8800	26.8800	26.5100	26.5100	-5.152%	12	1,794	-80.347%
2026-05-20	27.9500	27.9500	27.9500	27.9500	-0.463%	10	1,794	-81.360%
2026-05-19	27.7400	28.0800	27.7400	28.0800	+9.474%	2	1,796	-81.446%
2026-05-18	25.6500	25.6500	25.6500	25.6500	-1.308%	1	1,796	-79.688%
2026-05-15	25.9700	26.0200	25.9700	25.9900	+10.596%	3	1,796	-79.954%
2026-05-14	26.8800	26.8800	23.5000	23.5000	-9.091%	12	1,794	-77.830%
2026-05-13	26.5700	26.5700	25.8500	25.8500	+0.388%	2	1,794	-79.845%
2026-05-12	25.4500	25.7500	25.4500	25.7500	+1.139%	3	1,794	-79.767%
2026-05-11	25.4600	25.4600	25.4600	25.4600	-3.852%	5	1,794	-79.537%
2026-05-08	26.5000	27.4500	26.4800	26.4800	-1.194%	19	1,800	-80.325%
2026-05-07	26.2900	26.8000	26.2500	26.8000	+2.682%	3	1,785	-80.560%
2026-05-06	25.1000	26.1300	25.1000	26.1000	+0.385%	7	1,784	-80.038%
2026-05-04	25.2000	26.2000	25.2000	26.0000	-8.836%	20	1,789	-79.962%
2026-05-01	28.9000	28.9000	28.5200	28.5200	-4.424%	5	1,785	-81.732%
2026-04-30	30.4200	30.4300	29.8400	29.8400	-4.359%	12	1,787	-82.540%
2026-04-29	29.8800	31.3300	29.8800	31.2000	+38.976%	20	1,787	-83.301%
2026-04-27	22.2500	22.4500	22.2500	22.4500	+1.081%	9	1,775	-76.793%
2026-04-24	22.5400	22.5700	22.2100	22.2100	-4.678%	5	1,775	-76.542%
2026-04-23	21.8200	23.3000	21.8200	23.3000	+15.633%	6	1,772	-77.639%
2026-04-22	20.1500	20.1500	20.1500	20.1500	-4.048%	1	1,766	-74.144%
2026-04-21	19.6500	21.0000	19.6500	21.0000	+14.130%	7	1,766	-75.190%
2026-04-20	19.1600	19.7000	18.4000	18.4000	+1.883%	39	1,766	-71.685%
2026-04-17	18.4000	18.4000	18.0000	18.0600	-14.000%	26	1,795	-71.152%
2026-04-16	21.4000	21.4000	21.0000	21.0000	-6.667%	10	1,796	-75.190%
2026-04-15	22.1500	22.5000	21.8200	22.5000	-13.261%	21	1,786	-76.844%
2026-04-14	26.8800	26.8800	25.6400	25.9400	-20.842%	21	1,767	-79.915%
2026-04-10	32.7700	32.7700	32.7700	32.7700	+3.245%	1	1,769	-84.101%
2026-04-09	31.7400	31.7400	31.7400	31.7400	-5.620%	1	1,768	-83.585%
2026-04-07	33.6300	33.6300	33.6300	33.6300	+5.589%	5	1,767	-84.508%
2026-04-06	32.4200	32.4200	31.8500	31.8500	-3.922%	2	1,762	-83.642%
2026-04-02	35.3000	35.6300	33.1500	33.1500	-6.303%	4	1,763	-84.284%
2026-03-31	35.0500	35.4000	35.0500	35.3800	-1.913%	4	1,763	-85.274%
2026-03-30	35.6500	36.0700	34.8900	36.0700	+0.754%	5	1,761	-85.556%
2026-03-27	35.4800	35.8000	34.7900	35.8000	+14.854%	5	1,756	-85.447%
2026-03-26	31.1700	31.1700	31.1700	31.1700	+3.555%	1	1,757	-83.285%
2026-03-25	29.5000	30.1000	29.5000	30.1000	-8.594%	8	1,756	-82.691%
2026-03-24	32.9300	32.9300	32.9300	32.9300	+7.194%	14	1,748	-84.179%
2026-03-23	30.5200	30.7200	30.4000	30.7200	-6.112%	25	1,734	-83.040%
2026-03-20	30.7300	32.7200	30.7300	32.7200	+6.823%	702	1,719	-84.077%
2026-03-19	30.6300	30.6300	30.6300	30.6300	+4.184%	5	1,017	-82.991%
2026-03-16	29.6700	29.6700	29.4000	29.4000	-4.762%	4	1,012	-82.279%
2026-03-13	30.0900	30.8700	30.0900	30.8700	+9.975%	161	1,016	-83.123%
2026-03-11	27.2700	28.0700	27.2200	28.0700	+3.771%	7	857	-81.439%
2026-03-10	27.1600	27.1600	27.0500	27.0500	-4.686%	3	850	-80.739%
2026-03-09	29.0300	29.3500	28.3800	28.3800	+1.249%	6	847	-81.642%
2026-03-06	28.2700	28.2700	28.0300	28.0300	+9.922%	5	843	-81.413%
2026-03-04	25.5000	25.5000	25.5000	25.5000	-13.764%	11	838	-79.569%
2026-03-03	29.5700	29.5700	29.5700	29.5700	+6.214%	4	848	-82.381%
2026-03-02	31.2300	31.2300	27.7300	27.8400	-4.821%	4	844	-81.286%
2026-02-27	29.2500	29.2500	29.2500	29.2500	+6.364%	14	841	-82.188%
2026-02-26	27.5000	27.5000	27.5000	27.5000	-4.315%	5	835	-81.055%
2026-02-25	29.8800	29.8800	28.7400	28.7400	-7.885%	7	835	-81.872%
2026-02-24	32.1500	32.1500	31.2000	31.2000	-4.294%	8	835	-83.301%
2026-02-23	31.4200	32.6000	31.4200	32.6000	+10.508%	2	833	-84.018%
2026-02-20	29.0000	29.5000	28.8600	29.5000	-4.065%	19	831	-82.339%
2026-02-18	30.7500	30.7500	30.7500	30.7500	+2.159%	1	822	-83.057%
2026-02-17	30.1000	30.1000	30.1000	30.1000	-0.496%	1	821	-82.691%
2026-02-13	30.1500	30.2500	30.1500	30.2500	-9.594%	6	816	-82.777%
2026-02-12	33.3000	33.5000	33.3000	33.4600	+17.404%	6	816	-84.429%
2026-02-11	29.3800	30.7000	28.5000	28.5000	+16.422%	138	813	-81.719%
2026-02-10	24.3000	24.5300	24.3000	24.4800	+3.510%	15	736	-78.717%
2026-02-09	24.0000	24.0000	23.3900	23.6500	-10.213%	7	723	-77.970%
2026-02-06	27.5600	27.5600	26.3400	26.3400	-17.300%	18	724	-80.220%
2026-02-05	31.4100	31.8500	30.4500	31.8500	+11.637%	12	728	-83.642%
2026-02-04	25.7300	29.2500	25.7300	28.5300	+15.740%	45	716	-81.739%
2026-02-03	22.3100	24.8300	22.3100	24.6500	+8.782%	39	706	-78.864%
2026-02-02	20.6000	22.6600	20.6000	22.6600	+27.662%	42	674	-77.008%
2026-01-30	17.7500	17.7500	17.7500	17.7500	+1.140%	5	663	-70.648%
2026-01-29	16.0600	17.8300	16.0600	17.5500	+9.688%	23	658	-70.313%
2026-01-28	15.6100	16.0000	15.4000	16.0000	+5.611%	30	638	-67.438%
2026-01-27	15.2500	15.3500	15.1500	15.1500	+5.355%	4	624	-65.611%
2026-01-26	14.3800	14.3800	14.3800	14.3800	+1.625%	1	624	-63.769%
2026-01-23	14.2300	14.2300	13.8900	14.1500	-4.392%	3	623	-63.180%
2026-01-22	15.0300	15.0300	14.8000	14.8000	-6.329%	4	623	-64.797%
2026-01-21	15.5200	15.8000	15.5200	15.8000	-0.878%	12	623	-67.025%
2026-01-20	15.9400	15.9400	15.9400	15.9400	+11.080%	1	614	-67.315%
2026-01-16	15.1000	15.3000	14.3500	14.3500	+7.330%	15	612	-63.693%
2026-01-15	13.0800	13.4200	13.0800	13.3700	+7.046%	61	612	-61.032%
2026-01-14	12.4500	12.4900	12.4500	12.4900	+4.958%	8	561	-58.287%
2026-01-13	11.9000	11.9000	11.9000	11.9000	-3.800%	3	557	-56.218%
2026-01-12	12.3700	12.3700	12.3700	12.3700	-8.370%	10	556	-57.882%
2026-01-09	13.1400	13.5000	13.1400	13.5000	-1.818%	4	556	-61.407%
2026-01-08	13.7500	13.7500	13.7500	13.7500	+6.589%	1	553	-62.109%
2026-01-07	12.9000	12.9000	12.9000	12.9000	+4.453%	1	552	-59.612%
2026-01-06	12.1000	12.5000	12.1000	12.3500	+0.407%	25	551	-57.814%
2026-01-05	12.9500	12.9500	12.1800	12.3000	-15.753%	39	562	-57.642%
2026-01-02	15.0000	15.0000	14.6000	14.6000	+1.530%	35	562	-64.315%
2025-12-31	13.6000	14.3800	13.6000	14.3800	+7.074%	12	533	-63.769%
2025-12-30	13.1900	13.4900	13.1900	13.4300	-0.519%	15	533	-61.206%
2025-12-29	13.5300	13.6500	13.5000	13.5000	+5.058%	27	519	-61.407%
2025-12-26	12.8500	12.8500	12.8500	12.8500	-1.533%	10	500	-59.455%
2025-12-23	13.0500	13.0500	13.0500	13.0500	+1.874%	1	495	-60.077%
2025-12-22	12.7500	12.9500	12.7500	12.8100	-2.955%	3	495	-59.329%
2025-12-19	13.2000	13.2000	13.2000	13.2000	-9.278%	1	494	-60.530%
2025-12-18	14.5500	14.5500	14.5500	14.5500	-2.349%	1	494	-64.192%
2025-12-17	14.6500	14.9000	14.6500	14.9000	-1.455%	8	494	-65.034%
2025-12-15	15.1200	15.1200	15.1200	15.1200	+4.637%	1	493	-65.542%
2025-12-12	13.4800	14.8500	13.4800	14.4500	+4.710%	491	493	-63.945%
2025-12-11	13.5500	13.8000	13.5500	13.8000	+21.053%	4	4	-62.246%
2025-12-08	11.4000	11.4000	11.4000	11.4000	0.000%	1	1	-54.298%