Dark

HOOD20260821P110
HOOD Aug 21 2026 110.00 Put (HOOD260821P00110000)
option OPRA

EOD

Aug 20, 2026

15.40+7.994%(+1.14)1,024

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.9500	16.5000	7.9500	15.4000	+7.994%	1,024	635	0.000%
2026-08-19	17.1000	17.1000	12.2100	14.2600	-23.127%	40	950	+7.994%
2026-08-18	16.4800	18.5500	16.0500	18.5500	+30.084%	88	955	-16.981%
2026-08-17	14.5000	14.5000	13.3500	14.2600	+1.350%	39	1,604	+7.994%
2026-08-14	12.6700	14.0700	12.3500	14.0700	+30.278%	23	1,619	+9.453%
2026-08-13	12.3800	12.7500	10.7500	10.8000	-27.807%	338	1,627	+42.593%
2026-08-12	16.2200	16.3200	14.9600	14.9600	-8.557%	45	1,945	+2.941%
2026-08-11	16.3600	16.3600	16.3400	16.3600	+1.615%	8	1,987	-5.868%
2026-08-10	18.2200	18.2200	16.1000	16.1000	-5.572%	58	1,995	-4.348%
2026-08-07	16.1500	17.4200	16.0900	17.0500	-12.204%	12	2,031	-9.677%
2026-08-06	18.6000	19.5700	18.6000	19.4200	+15.252%	56	2,035	-20.700%
2026-08-05	16.3500	17.1000	16.3500	16.8500	-10.277%	6	2,051	-8.605%
2026-08-03	21.4600	21.4600	18.7800	18.7800	-21.587%	22	2,057	-17.998%
2026-07-31	22.6500	25.3000	22.6500	23.9500	+4.860%	25	2,071	-35.699%
2026-07-30	23.2600	23.7900	21.9800	22.8400	+3.960%	73	2,096	-32.574%
2026-07-29	20.9700	22.2600	19.4300	21.9700	+10.125%	68	2,126	-29.904%
2026-07-28	19.8000	23.2800	18.8000	19.9500	+15.988%	68	2,124	-22.807%
2026-07-27	16.5500	19.0500	15.6000	17.2000	-7.027%	52	2,145	-10.465%
2026-07-24	16.2000	19.2300	16.2000	18.5000	+37.240%	103	2,169	-16.757%
2026-07-23	14.1200	15.3000	13.4800	13.4800	+6.561%	13	2,136	+14.243%
2026-07-22	12.3100	12.6500	11.5400	12.6500	+10.000%	17	2,133	+21.739%
2026-07-21	11.5500	11.8000	10.6800	11.5000	-24.442%	383	2,141	+33.913%
2026-07-20	15.9700	15.9700	14.8700	15.2200	-2.748%	35	2,196	+1.183%
2026-07-17	14.7100	17.3500	13.4900	15.6500	+28.489%	221	2,185	-1.597%
2026-07-16	8.5300	12.4300	8.5000	12.1800	+50.370%	476	2,240	+26.437%
2026-07-15	8.0000	9.1600	7.8000	8.1000	-11.572%	225	1,991	+90.123%
2026-07-14	10.5300	10.5300	9.0200	9.1600	-13.340%	59	2,032	+68.122%
2026-07-13	10.4100	10.9000	9.3800	10.5700	+10.681%	149	2,019	+45.695%
2026-07-10	7.3500	10.4500	7.3500	9.5500	+12.485%	115	1,957	+61.257%
2026-07-09	9.4500	9.4500	8.1500	8.4900	-11.563%	168	1,903	+81.390%
2026-07-08	10.4700	11.2800	9.4400	9.6000	+1.053%	256	1,801	+60.417%
2026-07-07	8.4600	10.0000	8.3800	9.5000	+18.750%	105	1,727	+62.105%
2026-07-06	10.4200	10.4200	7.9700	8.0000	-23.445%	344	1,665	+92.500%
2026-07-02	9.4500	11.1000	8.0000	10.4500	-11.889%	444	1,475	+47.368%
2026-07-01	15.9500	15.9500	11.7000	11.8600	-28.554%	868	1,475	+29.848%
2026-06-30	15.3000	16.6000	15.3000	16.6000	+7.722%	79	991	-7.229%
2026-06-29	15.8700	15.8700	15.4100	15.4100	-17.594%	4	917	-0.065%
2026-06-26	20.5500	20.5500	18.0200	18.7000	-10.952%	55	915	-17.647%
2026-06-25	21.3500	21.6000	19.6500	21.0000	+10.236%	31	863	-26.667%
2026-06-24	17.9000	19.3000	17.1500	19.0500	+22.903%	25	863	-19.160%
2026-06-23	15.4800	15.5000	13.8500	15.5000	+11.111%	191	869	-0.645%
2026-06-22	13.4000	14.1000	11.5800	13.9500	+4.651%	190	913	+10.394%
2026-06-18	14.3000	15.4700	13.0500	13.3300	-10.537%	230	691	+15.529%
2026-06-17	16.7000	16.7000	12.8500	14.9000	-22.678%	234	691	+3.356%
2026-06-16	20.1800	20.1800	19.2700	19.2700	+8.258%	5	691	-20.083%
2026-06-15	18.6900	18.7400	17.7500	17.8000	-24.480%	35	687	-13.483%
2026-06-12	23.5700	23.5700	23.5700	23.5700	-6.058%	12	662	-34.663%
2026-06-11	25.0900	25.0900	25.0900	25.0900	-1.608%	7	662	-38.621%
2026-06-10	25.5000	25.5000	25.5000	25.5000	-7.205%	5	666	-39.608%
2026-06-09	27.4800	27.4800	27.4800	27.4800	-4.284%	5	671	-43.959%
2026-06-08	29.1000	29.1000	28.7100	28.7100	+4.248%	6	666	-46.360%
2026-06-04	28.6300	28.6300	27.5400	27.5400	-8.200%	2	666	-44.081%
2026-06-03	29.6500	30.0000	29.6500	30.0000	+9.449%	2	668	-48.667%
2026-06-02	27.4100	27.4100	27.4100	27.4100	+1.972%	3	669	-43.816%
2026-06-01	26.8800	27.0000	26.8800	26.8800	+20.268%	10	666	-42.708%
2026-05-29	26.1800	26.1800	22.3500	22.3500	-27.482%	16	666	-31.096%
2026-05-28	34.0200	34.0200	30.8200	30.8200	-15.677%	5	669	-50.032%
2026-05-26	36.6700	36.6700	36.5500	36.5500	+0.967%	2	664	-57.866%
2026-05-20	36.2000	36.2000	36.2000	36.2000	-0.822%	10	666	-57.459%
2026-05-19	36.5000	36.5000	36.5000	36.5000	+11.179%	3	673	-57.808%
2026-05-18	32.8300	32.8300	32.8300	32.8300	-3.071%	10	673	-53.092%
2026-05-15	34.2200	34.5000	33.8700	33.8700	+2.018%	4	673	-54.532%
2026-05-14	33.2000	33.2000	33.2000	33.2000	+1.685%	7	664	-53.614%
2026-05-12	32.6500	32.6500	32.6500	32.6500	+2.673%	2	657	-52.833%
2026-05-11	34.0500	34.0500	31.8000	31.8000	-10.169%	22	657	-51.572%
2026-05-07	33.7500	35.4000	33.7500	35.4000	+3.965%	9	635	-56.497%
2026-05-06	34.0500	34.0500	34.0500	34.0500	-1.817%	5	636	-54.772%
2026-05-05	34.0500	34.6800	34.0500	34.6800	-0.630%	3	641	-55.594%
2026-05-04	34.8500	34.9000	34.8500	34.9000	-13.614%	3	641	-55.874%
2026-04-29	38.8900	40.4000	38.8900	40.4000	+24.691%	6	644	-61.881%
2026-04-28	32.4000	32.4000	32.4000	32.4000	+7.463%	3	648	-52.469%
2026-04-27	30.1500	30.1500	30.1500	30.1500	+8.649%	3	645	-48.922%
2026-04-21	27.7500	27.7500	27.7500	27.7500	+8.611%	1	640	-44.505%
2026-04-20	25.5500	25.9700	25.3500	25.5500	+0.196%	34	640	-39.726%
2026-04-17	25.8700	25.8700	24.8500	25.5000	-11.612%	8	659	-39.608%
2026-04-16	28.8500	28.8500	28.8500	28.8500	+0.874%	25	655	-46.620%
2026-04-15	30.7700	30.7700	28.6000	28.6000	-15.783%	11	645	-46.154%
2026-04-14	34.4500	34.4500	33.9600	33.9600	-16.907%	117	644	-54.653%
2026-04-13	41.2000	41.2000	40.8700	40.8700	-0.317%	4	536	-62.320%
2026-04-10	40.4000	41.0000	40.4000	41.0000	+2.372%	2	534	-62.439%
2026-04-09	40.9500	40.9500	39.2000	40.0500	+4.624%	7	532	-61.548%
2026-04-08	38.2800	38.2800	38.2800	38.2800	-10.099%	6	533	-59.770%
2026-04-07	42.4200	42.5800	42.4200	42.5800	+3.551%	12	527	-63.833%
2026-04-01	41.1700	41.1700	41.1200	41.1200	-7.637%	4	515	-62.549%
2026-03-31	45.0000	45.0000	44.4700	44.5200	-4.052%	5	511	-65.409%
2026-03-30	44.5300	46.4000	43.8000	46.4000	+3.734%	54	508	-66.810%
2026-03-27	44.6800	44.7300	44.6800	44.7300	+15.971%	7	472	-65.571%
2026-03-25	38.5700	38.5700	38.5700	38.5700	-7.038%	5	466	-60.073%
2026-03-24	41.4900	41.4900	41.4900	41.4900	+1.195%	2	461	-62.883%
2026-03-20	39.7000	41.0000	39.7000	41.0000	+12.792%	17	461	-62.439%
2026-03-18	36.3500	36.3500	36.3500	36.3500	-7.975%	1	454	-57.634%
2026-03-13	38.6800	39.5000	38.6800	39.5000	+11.330%	15	453	-61.013%
2026-03-10	35.4800	35.4800	35.4800	35.4800	+3.140%	10	446	-56.595%
2026-03-05	34.4000	34.4000	34.4000	34.4000	-10.300%	22	437	-55.233%
2026-03-03	40.1700	40.1700	38.3500	38.3500	+7.423%	3	437	-59.844%
2026-03-02	37.4700	37.4700	35.7000	35.7000	-6.910%	2	435	-56.863%
2026-02-27	38.3500	38.3500	38.3500	38.3500	-4.005%	2	435	-59.844%
2026-02-24	39.9100	39.9500	39.9100	39.9500	-1.819%	31	437	-61.452%
2026-02-23	40.3600	40.6900	40.3600	40.6900	+8.218%	9	439	-62.153%
2026-02-20	37.6000	37.6000	37.6000	37.6000	-4.617%	5	440	-59.043%
2026-02-17	39.4200	39.4200	39.4200	39.4200	+1.598%	1	435	-60.934%
2026-02-13	38.8000	38.8000	38.8000	38.8000	-7.619%	1	436	-60.309%
2026-02-12	40.0300	42.0000	40.0300	42.0000	+8.808%	2	436	-63.333%
2026-02-11	37.8400	38.9000	37.8400	38.6000	+25.938%	74	438	-60.104%
2026-02-10	31.6900	31.6900	30.5500	30.6500	+1.289%	47	420	-49.755%
2026-02-09	32.8900	32.8900	30.2600	30.2600	-12.518%	36	399	-49.108%
2026-02-06	34.6800	35.1100	34.5900	34.5900	-16.308%	7	378	-55.478%
2026-02-05	39.4000	41.3500	39.4000	41.3300	+11.282%	27	377	-62.739%
2026-02-04	34.9500	37.1400	34.9500	37.1400	+17.681%	5	384	-58.535%
2026-02-03	29.4000	31.5600	29.4000	31.5600	+7.092%	11	385	-51.204%
2026-02-02	28.1000	29.4700	28.1000	29.4700	+26.481%	8	374	-47.743%
2026-01-30	23.3000	23.3000	23.3000	23.3000	-0.640%	2	370	-33.906%
2026-01-29	22.3500	23.4500	22.3500	23.4500	+10.197%	13	368	-34.328%
2026-01-28	20.4000	21.2800	20.4000	21.2800	+6.935%	19	355	-27.632%
2026-01-27	19.9000	19.9000	19.9000	19.9000	+2.842%	1	338	-22.613%
2026-01-26	19.3500	19.3500	19.3500	19.3500	+1.842%	1	337	-20.413%
2026-01-23	19.0000	19.0000	19.0000	19.0000	-5.707%	3	337	-18.947%
2026-01-22	20.1500	20.1500	20.1500	20.1500	-4.818%	20	337	-23.573%
2026-01-21	20.6800	21.2000	20.6800	21.1700	-0.376%	7	357	-27.256%
2026-01-20	21.2500	21.4400	20.2000	21.2500	+4.938%	40	352	-27.529%
2026-01-16	20.4200	20.4300	20.1500	20.2500	+17.188%	6	326	-23.951%
2026-01-15	17.3000	17.3000	17.2800	17.2800	+1.528%	5	326	-10.880%
2026-01-14	16.8700	17.0200	16.8700	17.0200	+5.062%	15	331	-9.518%
2026-01-13	16.9900	16.9900	16.2000	16.2000	-5.097%	4	332	-4.938%
2026-01-12	17.0700	17.0700	17.0700	17.0700	-2.790%	1	330	-9.783%
2026-01-09	17.5600	17.5600	17.5600	17.5600	-3.410%	1	331	-12.301%
2026-01-08	18.1800	18.1800	18.1800	18.1800	+1.056%	10	331	-15.292%
2026-01-07	17.5000	18.0000	17.5000	17.9900	+11.049%	5	321	-14.397%
2026-01-06	16.2000	16.2000	16.2000	16.2000	-12.668%	2	317	-4.938%
2026-01-02	18.8000	18.8000	18.5500	18.5500	-2.880%	233	316	-16.981%
2025-12-31	18.4800	19.1000	18.4800	19.1000	+4.945%	39	69	-19.372%
2025-12-30	18.0000	18.2000	18.0000	18.2000	+2.535%	2	69	-15.385%
2025-12-26	17.7500	17.7500	17.7500	17.7500	+1.719%	1	68	-13.239%
2025-12-24	17.4500	17.4500	17.4500	17.4500	-5.420%	1	66	-11.748%
2025-12-23	18.5500	18.5500	18.4500	18.4500	-2.639%	2	66	-16.531%
2025-12-18	18.7500	19.3500	18.6500	18.9500	-4.438%	67	65	-18.734%
2025-12-15	19.9200	19.9200	19.8000	19.8300	+3.713%	5	27	-22.340%
2025-12-12	18.8500	19.1200	18.8500	19.1200	+6.518%	2	26	-19.456%
2025-12-11	17.8800	18.0000	17.8800	17.9500	+22.109%	4	25	-14.206%
2025-12-10	15.3300	15.3300	14.7000	14.7000	+1.589%	21	22	+4.762%
2025-12-09	14.4700	14.4700	14.4700	14.4700	-6.525%	1	1	+6.427%
2025-12-08	15.4800	15.4800	15.4800	15.4800	0.000%	1	1	-0.517%