Dark

HOOD20260821P115
HOOD Aug 21 2026 115.00 Put (HOOD260821P00115000)
option OPRA

EOD

Aug 20, 2026

20.70+18.286%(+3.20)3,020

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.4500	21.3500	15.4500	20.7000	+18.286%	3,020	584	0.000%
2026-08-19	20.5200	20.5200	16.9800	17.5000	-18.718%	49	585	+18.286%
2026-08-18	21.7600	22.2500	21.0500	21.5300	+14.827%	66	585	-3.855%
2026-08-17	20.3500	20.3500	18.5500	18.7500	-3.797%	27	1,609	+10.400%
2026-08-14	17.8200	19.4900	17.8200	19.4900	+20.457%	8	1,622	+6.208%
2026-08-13	15.6200	17.2300	15.6200	16.1800	-21.073%	10	1,623	+27.936%
2026-08-12	18.6500	20.9100	18.6500	20.5000	-3.981%	6	1,624	+0.976%
2026-08-11	21.8700	21.9500	21.1900	21.3500	+0.188%	23	1,625	-3.044%
2026-08-10	23.3000	23.3000	21.3100	21.3100	-3.966%	12	1,617	-2.863%
2026-08-07	21.6000	22.3000	20.0500	22.1900	-8.116%	18	1,623	-6.715%
2026-08-06	23.6200	24.2500	23.6200	24.1500	+11.961%	10	1,635	-14.286%
2026-08-05	20.7300	21.5700	20.6100	21.5700	-7.226%	22	1,636	-4.033%
2026-08-04	22.4000	24.2800	20.6300	23.2500	-2.638%	63	1,643	-10.968%
2026-08-03	25.9300	25.9300	23.8800	23.8800	-16.357%	9	1,656	-13.317%
2026-07-31	29.0300	30.6700	28.1000	28.5500	+4.963%	12	1,661	-27.496%
2026-07-30	28.0400	28.3100	27.1700	27.2000	+5.467%	51	1,668	-23.897%
2026-07-29	26.0000	26.4700	24.0900	25.7900	+6.570%	29	1,689	-19.736%
2026-07-28	27.3900	27.3900	23.0500	24.2000	+12.926%	220	1,690	-14.463%
2026-07-27	20.3200	23.1500	20.3200	21.4300	-4.756%	68	1,788	-3.406%
2026-07-24	22.8700	23.6000	21.3900	22.5000	+20.643%	93	1,810	-8.000%
2026-07-23	18.6500	18.6500	18.6500	18.6500	+19.782%	1	1,835	+10.992%
2026-07-22	15.2500	15.5700	14.5000	15.5700	+6.280%	107	1,835	+32.948%
2026-07-21	14.8000	14.8000	14.1700	14.6500	-21.867%	27	1,885	+41.297%
2026-07-20	19.5200	19.8800	18.2000	18.7500	+0.536%	18	1,899	+10.400%
2026-07-17	18.5200	21.4400	16.6000	18.6500	+21.340%	156	1,893	+10.992%
2026-07-16	10.9500	15.7000	10.9500	15.3700	+43.110%	440	1,895	+34.678%
2026-07-15	11.0000	11.7500	10.3000	10.7400	-8.205%	283	1,664	+92.737%
2026-07-14	11.8800	13.3200	11.0000	11.7000	-12.687%	103	1,450	+76.923%
2026-07-13	13.2800	13.8700	12.0500	13.4000	+7.890%	468	1,331	+54.478%
2026-07-10	8.6000	13.8500	8.6000	12.4200	+15.000%	80	1,040	+66.667%
2026-07-09	11.1700	11.6000	10.4500	10.8000	-8.475%	202	1,039	+91.667%
2026-07-08	13.4000	13.6500	11.8000	11.8000	-4.839%	324	857	+75.424%
2026-07-07	10.7500	12.4000	10.7500	12.4000	+20.272%	101	706	+66.935%
2026-07-06	12.8600	12.8600	10.3100	10.3100	-22.481%	160	626	+100.776%
2026-07-02	11.8000	13.4700	10.3600	13.3000	-9.831%	406	399	+55.639%
2026-07-01	15.9700	15.9900	14.5700	14.7500	-29.257%	36	399	+40.339%
2026-06-26	22.1500	22.1500	20.8500	20.8500	-15.450%	2	370	-0.719%
2026-06-25	22.5700	24.6600	22.5700	24.6600	+8.016%	23	368	-16.058%
2026-06-24	21.6800	22.8300	21.6800	22.8300	+32.501%	13	369	-9.330%
2026-06-23	17.2300	17.2300	17.2300	17.2300	+0.466%	1	366	+20.139%
2026-06-22	15.5000	17.1500	15.1700	17.1500	-1.944%	55	367	+20.700%
2026-06-18	18.4500	18.4500	16.0600	17.4900	-3.689%	37	327	+18.353%
2026-06-17	20.4000	20.4000	16.0000	18.1600	-21.487%	91	327	+13.987%
2026-06-16	20.0000	23.1300	20.0000	23.1300	+10.564%	12	327	-10.506%
2026-06-15	22.0000	22.0000	20.8000	20.9200	-21.294%	4	329	-1.052%
2026-06-12	26.5800	26.5800	26.5800	26.5800	-6.408%	8	333	-22.122%
2026-06-11	30.3400	30.3400	28.4000	28.4000	-3.401%	8	333	-27.113%
2026-06-10	28.4500	30.5000	28.4500	29.4000	-21.180%	3	334	-29.592%
2026-06-09	31.2000	37.3000	31.2000	37.3000	+14.067%	6	335	-44.504%
2026-06-08	34.3300	34.3300	32.7000	32.7000	-10.411%	12	333	-36.697%
2026-06-05	30.8000	36.5000	30.8000	36.5000	+10.606%	13	337	-43.288%
2026-06-04	33.0000	33.0000	33.0000	33.0000	-4.209%	10	324	-37.273%
2026-06-03	34.3000	34.4500	34.3000	34.4500	+11.129%	2	324	-39.913%
2026-06-02	31.0000	31.0000	31.0000	31.0000	+6.933%	1	322	-33.226%
2026-06-01	28.4000	28.9900	28.4000	28.9900	+8.212%	6	321	-28.596%
2026-05-29	31.2500	31.2500	26.7700	26.7900	-27.339%	43	317	-22.732%
2026-05-28	41.5300	41.5300	36.8700	36.8700	-8.918%	2	355	-43.857%
2026-05-20	41.4700	41.4700	40.4800	40.4800	+1.965%	2	355	-48.864%
2026-05-13	39.7000	39.7000	39.7000	39.7000	+2.399%	2	353	-47.859%
2026-05-12	37.0800	38.7700	37.0800	38.7700	+4.812%	3	355	-46.608%
2026-05-11	39.4100	39.4100	36.6200	36.9900	-5.032%	11	355	-44.039%
2026-05-06	38.9500	38.9500	38.9500	38.9500	-2.625%	1	359	-46.855%
2026-05-04	39.3500	40.0000	39.3500	40.0000	-7.792%	2	360	-48.250%
2026-04-30	43.3800	43.3800	43.3800	43.3800	-3.664%	1	358	-52.282%
2026-04-29	45.0300	45.0300	45.0300	45.0300	+28.474%	1	359	-54.031%
2026-04-23	35.0500	35.0500	35.0500	35.0500	+14.918%	1	358	-40.942%
2026-04-22	30.5000	30.5000	30.5000	30.5000	+0.098%	1	357	-32.131%
2026-04-21	30.4700	30.4700	30.4700	30.4700	-1.710%	1	357	-32.064%
2026-04-20	29.6400	31.0000	29.6400	31.0000	+4.202%	4	357	-33.226%
2026-04-17	29.8700	29.8700	29.7500	29.7500	-9.574%	6	353	-30.420%
2026-04-16	32.9000	32.9000	32.9000	32.9000	-0.724%	1	355	-37.082%
2026-04-15	35.3200	35.4000	33.1400	33.1400	-14.499%	6	354	-37.538%
2026-04-14	41.5500	41.5500	38.7600	38.7600	-19.334%	3	350	-46.594%
2026-04-07	48.0500	48.0500	48.0500	48.0500	+2.104%	1	353	-56.920%
2026-04-02	47.0600	47.0600	47.0600	47.0600	+3.816%	1	355	-56.014%
2026-04-01	45.3300	45.3300	45.3300	45.3300	-5.503%	2	355	-54.335%
2026-03-27	47.9700	47.9700	47.9700	47.9700	+3.629%	5	353	-56.848%
2026-03-24	45.3200	46.2900	45.3200	46.2900	+6.905%	17	348	-55.282%
2026-03-23	43.3000	43.3000	43.3000	43.3000	-5.002%	5	333	-52.194%
2026-03-20	44.1000	45.5800	44.1000	45.5800	+13.383%	60	338	-54.585%
2026-03-17	40.2000	40.2000	40.2000	40.2000	-5.744%	1	298	-48.507%
2026-03-16	42.4700	42.6500	42.4700	42.6500	+11.503%	2	299	-51.465%
2026-03-10	38.2500	38.2500	38.2500	38.2500	-3.287%	5	297	-45.882%
2026-03-02	42.0600	42.0600	39.5500	39.5500	-2.658%	14	292	-47.661%
2026-02-26	40.6300	40.6300	40.6300	40.6300	-8.656%	10	288	-49.052%
2026-02-24	44.4800	44.4800	44.4800	44.4800	-1.810%	28	288	-53.462%
2026-02-23	45.3000	45.3000	45.3000	45.3000	+8.451%	10	316	-54.305%
2026-02-20	41.7700	41.7700	41.7700	41.7700	-2.973%	1	306	-50.443%
2026-02-19	43.0500	43.0500	43.0500	43.0500	+3.386%	3	307	-51.916%
2026-02-18	41.1500	41.6400	41.1500	41.6400	-0.857%	2	310	-50.288%
2026-02-13	44.9900	44.9900	42.0000	42.0000	-1.524%	6	317	-50.714%
2026-02-11	42.8500	42.8500	42.6500	42.6500	+19.669%	2	317	-51.465%
2026-02-10	35.6400	35.6400	35.6400	35.6400	+3.454%	5	315	-41.919%
2026-02-09	36.6300	36.6300	34.4500	34.4500	-11.097%	18	310	-39.913%
2026-02-06	38.4800	38.7500	38.1500	38.7500	-12.686%	16	293	-46.581%
2026-02-05	43.7900	44.3800	42.4300	44.3800	+12.269%	6	291	-53.357%
2026-02-04	37.2000	41.3300	37.2000	39.5300	+11.195%	17	287	-47.635%
2026-02-03	34.8500	35.8500	34.8500	35.5500	+6.405%	4	271	-41.772%
2026-02-02	31.6900	33.4100	31.6900	33.4100	+31.535%	10	267	-38.043%
2026-01-30	25.4000	25.4000	25.4000	25.4000	-6.446%	1	263	-18.504%
2026-01-29	24.6700	27.1500	24.6700	27.1500	+11.959%	5	264	-23.757%
2026-01-28	23.9900	24.2500	23.9900	24.2500	+7.301%	14	261	-14.639%
2026-01-23	22.6000	22.6000	22.6000	22.6000	-6.804%	6	260	-8.407%
2026-01-21	23.7800	24.2500	23.7800	24.2500	+20.948%	6	254	-14.639%
2026-01-15	20.0500	20.0500	20.0500	20.0500	+2.821%	1	248	+3.242%
2026-01-14	19.5000	19.5000	19.5000	19.5000	-0.256%	14	248	+6.154%
2026-01-12	19.8900	19.8900	19.5500	19.5500	-5.097%	2	234	+5.882%
2026-01-09	20.4500	20.6000	20.4500	20.6000	+5.209%	4	233	+0.485%
2026-01-06	18.6700	19.5800	18.6700	19.5800	+4.149%	3	229	+5.720%
2026-01-05	19.0000	19.0000	18.7500	18.8000	-13.563%	68	160	+10.106%
2026-01-02	22.1000	22.1000	21.4500	21.7500	+0.928%	28	160	-4.828%
2025-12-31	21.1300	21.5500	21.1200	21.5500	+2.619%	42	122	-3.944%
2025-12-30	20.4000	21.0000	20.4000	21.0000	+1.843%	9	122	-1.429%
2025-12-29	20.6100	20.8700	20.6100	20.6200	+4.405%	4	116	+0.388%
2025-12-26	20.0900	20.0900	19.7500	19.7500	0.000%	2	116	+4.810%
2025-12-24	19.8500	19.9000	19.7000	19.7500	-6.398%	14	114	+4.810%
2025-12-23	20.2900	21.1000	20.2900	21.1000	+6.566%	24	114	-1.896%
2025-12-22	19.6000	19.8000	19.6000	19.8000	-5.489%	2	126	+4.545%
2025-12-19	20.9500	20.9500	20.9500	20.9500	+0.624%	1	126	-1.193%
2025-12-18	20.8200	20.8200	20.8200	20.8200	-8.161%	1	125	-0.576%
2025-12-17	20.0000	22.6700	20.0000	22.6700	-0.132%	103	124	-8.690%
2025-12-15	22.8000	22.8000	22.7000	22.7000	+5.828%	2	23	-8.811%
2025-12-12	20.8000	21.4500	20.8000	21.4500	+3.874%	18	21	-3.497%
2025-12-11	19.5500	20.6500	19.5500	20.6500	+19.502%	5	7	+0.242%
2025-12-09	17.2800	17.2800	17.2800	17.2800	+0.174%	2	2	+19.792%
2025-12-08	17.1000	17.3500	17.1000	17.2500	0.000%	4	0	+20.000%