Dark

HOOD20260821P105
HOOD Aug 21 2026 105.00 Put (HOOD260821P00105000)
option OPRA

EOD

Aug 20, 2026

10.35+10.932%(+1.02)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.9500	11.0200	4.9500	10.3500	+10.932%	118	1,667	0.000%
2026-08-19	11.5500	12.5800	6.3000	9.3300	-25.000%	72	3,072	+10.932%
2026-08-18	12.2000	12.6300	11.4700	12.4400	+33.620%	34	3,102	-16.801%
2026-08-17	9.8600	9.8600	8.6000	9.3100	-4.218%	60	3,118	+11.171%
2026-08-14	8.4000	9.7600	8.0000	9.7200	+39.856%	49	3,153	+6.481%
2026-08-13	8.4500	8.4500	6.6000	6.9500	-35.648%	91	3,157	+48.921%
2026-08-12	11.0600	12.0000	10.5500	10.8000	-11.475%	52	3,171	-4.167%
2026-08-11	11.4800	12.8500	11.4800	12.2000	+5.628%	30	3,170	-15.164%
2026-08-10	12.4000	12.6500	11.5500	11.5500	-10.948%	57	3,173	-10.390%
2026-08-07	12.3500	13.1500	11.2300	12.9700	-12.365%	22	3,177	-20.200%
2026-08-06	15.3700	15.3700	14.3500	14.8000	+16.719%	100	3,187	-30.068%
2026-08-05	12.1900	13.0400	12.1900	12.6800	-8.777%	14	3,140	-18.375%
2026-08-04	14.4100	15.8500	12.9300	13.9000	-9.269%	41	3,148	-25.540%
2026-08-03	18.8200	19.1800	14.6000	15.3200	-14.077%	43	3,170	-32.441%
2026-07-31	19.1500	20.5300	17.8300	17.8300	-0.944%	30	3,189	-41.952%
2026-07-30	15.2500	19.0200	15.2500	18.0000	+8.630%	59	3,200	-42.500%
2026-07-29	15.8900	17.8000	15.7900	16.5700	+4.214%	107	3,208	-37.538%
2026-07-28	15.0000	18.3500	15.0000	15.9000	+16.058%	2,873	3,291	-34.906%
2026-07-27	12.8600	14.6500	12.0500	13.7000	-5.517%	175	4,546	-24.453%
2026-07-24	13.5600	15.4000	13.5000	14.5000	+31.460%	62	4,629	-28.621%
2026-07-23	11.0000	11.5300	10.0900	11.0300	+14.896%	265	4,658	-6.165%
2026-07-22	8.9400	9.6000	8.5700	9.6000	+10.983%	371	4,473	+7.813%
2026-07-21	9.5000	9.5000	8.2500	8.6500	-27.917%	327	4,481	+19.653%
2026-07-20	11.8800	12.2200	11.0900	12.0000	-4.000%	2,029	4,713	-13.750%
2026-07-17	11.5900	13.8300	10.5700	12.5000	+30.753%	273	5,624	-17.200%
2026-07-16	6.4800	9.7500	6.4800	9.5600	+59.333%	5,073	5,710	+8.264%
2026-07-15	6.8000	6.8500	5.9800	6.0000	-13.669%	75	2,137	+72.500%
2026-07-14	7.3300	7.8500	6.8000	6.9500	-13.879%	552	2,128	+48.921%
2026-07-13	7.1000	8.4200	6.9500	8.0700	+11.618%	226	1,854	+28.253%
2026-07-10	6.3500	7.9000	6.3500	7.2300	+13.858%	116	1,902	+43.154%
2026-07-09	7.5000	7.5000	6.0800	6.3500	-12.414%	60	1,878	+62.992%
2026-07-08	7.8100	8.7500	7.2200	7.2500	-3.974%	232	1,877	+42.759%
2026-07-07	6.2900	7.5600	6.2900	7.5500	+20.415%	50	1,887	+37.086%
2026-07-06	7.8100	8.1000	5.9900	6.2700	-21.132%	259	1,886	+65.072%
2026-07-02	7.8000	8.4800	6.1500	7.9500	-15.155%	1,489	812	+30.189%
2026-07-01	12.9500	12.9500	9.2900	9.3700	-29.549%	208	812	+10.459%
2026-06-30	12.3500	13.6000	12.1000	13.3000	+8.130%	146	725	-22.180%
2026-06-29	13.0000	14.0700	12.3000	12.3000	-20.130%	69	662	-15.854%
2026-06-26	17.3000	17.3000	15.3400	15.4000	-12.698%	18	671	-32.792%
2026-06-25	15.4200	17.6400	15.4200	17.6400	+12.500%	39	681	-41.327%
2026-06-24	12.0000	16.0000	12.0000	15.6800	+28.000%	196	690	-33.992%
2026-06-23	13.0000	13.0500	11.0500	12.2500	+10.860%	263	709	-15.510%
2026-06-22	10.2900	11.2200	9.2500	11.0500	-3.493%	210	668	-6.335%
2026-06-18	12.2500	12.5000	10.5000	11.4500	-5.372%	140	544	-9.607%
2026-06-17	14.0400	14.1300	10.0500	12.1000	-23.659%	469	544	-14.463%
2026-06-16	14.7000	16.7000	14.4000	15.8500	+4.828%	88	544	-34.700%
2026-06-15	15.0000	15.7000	14.3000	15.1200	-18.928%	167	511	-31.548%
2026-06-12	20.4000	20.4000	18.0000	18.6500	-15.034%	58	454	-44.504%
2026-06-11	21.0500	21.9500	21.0500	21.9500	-0.589%	6	437	-52.847%
2026-06-10	21.5600	22.0800	20.9000	22.0800	-10.462%	13	437	-53.125%
2026-06-08	25.0000	25.0000	24.6600	24.6600	+4.447%	9	433	-58.029%
2026-06-04	23.6100	23.6100	23.6100	23.6100	+14.612%	5	425	-56.163%
2026-06-01	23.7400	23.7400	20.6000	20.6000	+5.371%	8	420	-49.757%
2026-05-29	24.0800	24.0800	19.5400	19.5500	-28.650%	100	412	-47.059%
2026-05-28	32.3000	32.3000	27.2500	27.4000	-12.711%	5	385	-62.226%
2026-05-27	31.3900	31.3900	31.3900	31.3900	-2.817%	1	384	-67.028%
2026-05-26	31.7700	32.4000	31.6300	32.3000	+0.811%	27	384	-67.957%
2026-05-22	32.0400	32.0400	32.0400	32.0400	+3.891%	2	378	-67.697%
2026-05-21	30.9100	30.9100	30.8400	30.8400	-5.341%	12	378	-66.440%
2026-05-19	31.9700	32.5800	31.9700	32.5800	+5.642%	3	378	-68.232%
2026-05-18	30.8400	30.8400	30.8400	30.8400	+2.629%	3	376	-66.440%
2026-05-15	30.0500	30.0500	30.0500	30.0500	+3.549%	1	376	-65.557%
2026-05-14	29.0200	29.0200	29.0200	29.0200	-3.267%	7	375	-64.335%
2026-05-12	30.0000	30.0000	30.0000	30.0000	+7.527%	1	382	-65.500%
2026-05-11	27.9000	27.9000	27.9000	27.9000	-4.452%	1	382	-62.903%
2026-05-06	29.2000	29.2000	29.2000	29.2000	-2.341%	50	384	-64.555%
2026-05-05	29.9000	29.9000	29.9000	29.9000	+0.336%	40	334	-65.385%
2026-05-04	30.1200	30.1200	29.8000	29.8000	-8.336%	4	319	-65.268%
2026-05-01	32.5100	32.5100	32.5100	32.5100	-8.293%	1	319	-68.164%
2026-04-30	35.4500	35.4500	35.4500	35.4500	-1.882%	9	319	-70.804%
2026-04-29	34.7000	36.1300	34.7000	36.1300	+31.143%	6	310	-71.353%
2026-04-28	27.5500	27.5500	27.5500	27.5500	+16.000%	2	309	-62.432%
2026-04-22	23.5000	23.7500	23.5000	23.7500	-2.304%	10	309	-56.421%
2026-04-21	24.3100	24.3100	24.3100	24.3100	+14.131%	1	313	-57.425%
2026-04-17	22.6200	22.6200	21.3000	21.3000	-14.629%	21	313	-51.408%
2026-04-16	25.0000	25.0000	24.3500	24.9500	-3.668%	51	294	-58.517%
2026-04-15	25.7500	25.9000	25.7000	25.9000	-12.795%	16	295	-60.039%
2026-04-14	30.6500	30.6500	29.4000	29.7000	-17.592%	13	294	-65.152%
2026-04-13	36.0500	36.0500	36.0400	36.0400	-7.850%	2	290	-71.282%
2026-04-02	39.1100	39.1100	39.1100	39.1100	+7.298%	2	293	-73.536%
2026-04-01	36.6500	36.6500	36.4500	36.4500	-3.648%	2	293	-71.605%
2026-03-31	37.8300	37.8300	37.8300	37.8300	-3.838%	1	293	-72.641%
2026-03-30	39.9300	39.9300	39.3400	39.3400	-2.139%	4	294	-73.691%
2026-03-27	40.2000	40.2000	40.2000	40.2000	+9.239%	8	291	-74.254%
2026-03-26	36.6700	36.8000	36.5000	36.8000	+0.877%	4	299	-71.875%
2026-03-24	36.4800	36.4800	36.4800	36.4800	+0.913%	1	296	-71.628%
2026-03-20	35.2900	36.1500	35.2900	36.1500	+5.332%	2	296	-71.369%
2026-03-19	34.5800	34.5800	34.3200	34.3200	+7.183%	3	296	-69.843%
2026-03-17	32.0200	32.0200	32.0200	32.0200	-2.556%	1	296	-67.676%
2026-03-16	32.8600	32.8600	32.8600	32.8600	-6.382%	2	295	-68.503%
2026-03-13	35.1000	35.1000	35.1000	35.1000	+14.556%	5	295	-70.513%
2026-03-10	30.6400	30.6400	30.6400	30.6400	-4.459%	1	295	-66.221%
2026-03-09	32.0700	32.0700	32.0700	32.0700	+2.297%	1	295	-67.727%
2026-03-05	31.3500	31.3500	31.3500	31.3500	+6.020%	1	304	-66.986%
2026-03-04	29.3700	29.5700	28.9000	29.5700	-11.467%	4	303	-64.998%
2026-02-27	33.4000	33.4000	33.4000	33.4000	+1.304%	2	304	-69.012%
2026-02-25	32.9000	32.9700	32.9000	32.9700	-9.423%	3	307	-68.608%
2026-02-24	37.9400	37.9400	36.4000	36.4000	-0.709%	2	307	-71.566%
2026-02-23	35.7700	36.6600	35.7700	36.6600	+9.107%	7	307	-71.768%
2026-02-20	33.6000	33.6000	33.6000	33.6000	-3.002%	5	306	-69.196%
2026-02-19	35.3000	35.3000	34.6400	34.6400	+2.881%	2	301	-70.121%
2026-02-18	33.1600	33.6700	33.1600	33.6700	-1.406%	3	299	-69.260%
2026-02-17	34.1500	34.1500	34.1500	34.1500	-1.755%	1	297	-69.693%
2026-02-13	35.4700	35.4700	34.7600	34.7600	-2.905%	4	295	-70.224%
2026-02-12	33.1300	35.8000	33.1300	35.8000	+4.985%	2	295	-71.089%
2026-02-11	32.2400	34.1000	32.2400	34.1000	+13.780%	7	294	-69.648%
2026-02-06	31.3800	31.3800	29.8500	29.9700	-19.087%	7	288	-65.465%
2026-02-05	32.8800	37.0400	32.8800	37.0400	+16.625%	32	292	-72.057%
2026-02-04	29.9300	33.0500	29.9300	31.7600	+15.997%	67	295	-67.412%
2026-02-03	25.5500	27.3800	25.5000	27.3800	+4.584%	4	297	-62.199%
2026-02-02	25.7600	26.1800	24.5900	26.1800	+26.108%	39	297	-60.466%
2026-01-30	20.7600	20.7600	20.7600	20.7600	+1.915%	2	284	-50.145%
2026-01-29	19.6700	20.3700	19.6700	20.3700	+21.757%	7	286	-49.190%
2026-01-27	16.7300	16.7300	16.7300	16.7300	-0.417%	1	285	-38.135%
2026-01-26	17.8900	17.8900	16.7100	16.8000	+1.327%	5	286	-38.393%
2026-01-23	16.7300	16.7300	16.5800	16.5800	-5.795%	3	284	-37.575%
2026-01-22	17.9500	17.9500	17.6000	17.6000	-4.865%	3	281	-41.193%
2026-01-21	17.6700	18.5000	17.6700	18.5000	-0.270%	2	279	-44.054%
2026-01-20	18.3000	18.7000	17.4800	18.5500	+6.182%	219	277	-44.205%
2026-01-16	17.3700	17.8200	17.3700	17.4700	+19.494%	10	73	-40.756%
2026-01-14	14.6200	14.6200	14.6200	14.6200	-4.569%	1	73	-29.207%
2026-01-07	15.1000	15.3200	15.1000	15.3200	+7.963%	2	73	-32.441%
2026-01-05	15.1300	15.1300	14.1900	14.1900	-12.945%	15	63	-27.061%
2026-01-02	17.3300	17.3300	16.3000	16.3000	-2.102%	26	63	-36.503%
2025-12-31	16.2000	16.6500	16.2000	16.6500	+6.799%	27	35	-37.838%
2025-12-30	15.5900	15.5900	15.5900	15.5900	+0.257%	1	35	-33.611%
2025-12-26	15.5500	15.5500	15.5500	15.5500	+2.640%	1	35	-33.441%
2025-12-24	15.1500	15.1500	15.1500	15.1500	-0.980%	1	34	-31.683%
2025-12-23	15.6000	15.9100	15.3000	15.3000	+1.257%	26	34	-32.353%
2025-12-22	15.0500	15.1100	15.0500	15.1100	-6.266%	7	9	-31.502%
2025-12-19	16.1200	16.1200	16.1200	16.1200	-2.716%	3	8	-35.794%
2025-12-18	16.6500	16.6500	16.5700	16.5700	+1.907%	5	5	-37.538%
2025-12-17	16.2600	16.2600	16.2600	16.2600	-9.667%	1	4	-36.347%
2025-12-15	18.0000	18.0000	18.0000	18.0000	+13.350%	1	3	-42.500%
2025-12-11	15.7400	15.8800	15.7000	15.8800	+18.951%	3	2	-34.824%
2025-12-10	13.3500	13.3500	13.3500	13.3500	0.000%	1	1	-22.472%