Dark

HOOD20260821P120
HOOD Aug 21 2026 120.00 Put (HOOD260821P00120000)
option OPRA

EOD

Aug 20, 2026

25.35-6.285%(-1.70)2,692

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.1500	26.3500	25.1500	25.3500	-6.285%	2,692	613	0.000%
2026-08-19	27.0500	27.0500	27.0500	27.0500	-0.405%	1	613	-6.285%
2026-08-18	26.9500	27.1600	26.2500	27.1600	+11.220%	20	613	-6.664%
2026-08-17	24.4200	24.4200	24.4200	24.4200	-0.327%	1	952	+3.808%
2026-08-14	22.7000	24.5000	22.7000	24.5000	+20.928%	6	1,150	+3.469%
2026-08-13	20.2600	20.2600	20.2600	20.2600	-18.798%	2	1,165	+25.123%
2026-08-12	25.1000	25.1000	24.9500	24.9500	-4.952%	21	1,165	+1.603%
2026-08-11	26.2500	26.2500	26.2500	26.2500	+0.652%	50	1,186	-3.429%
2026-08-10	26.7100	26.7100	26.0800	26.0800	-1.807%	6	1,186	-2.799%
2026-08-07	26.4700	26.5600	25.5400	26.5600	+1.568%	4	1,192	-4.556%
2026-08-05	25.8200	26.5000	25.8200	26.1500	-12.042%	13	1,192	-3.059%
2026-08-03	32.5700	32.5700	29.7300	29.7300	-9.909%	7	1,200	-14.733%
2026-07-31	33.9000	34.7300	32.0100	33.0000	+2.041%	35	1,204	-23.182%
2026-07-30	29.2000	33.1000	29.2000	32.3400	+8.523%	102	1,204	-21.614%
2026-07-29	29.4500	30.9500	28.1200	29.8000	+3.472%	91	1,202	-14.933%
2026-07-28	31.3400	31.3400	27.5000	28.8000	+6.430%	14	1,218	-11.979%
2026-07-27	27.3500	27.3500	27.0000	27.0600	-1.241%	27	1,219	-6.319%
2026-07-24	27.5000	27.5000	27.1000	27.4000	+30.788%	8	1,219	-7.482%
2026-07-23	21.8300	21.8400	20.6300	20.9500	+10.554%	47	1,223	+21.002%
2026-07-22	18.5200	18.9500	18.4800	18.9500	+4.408%	9	1,227	+33.773%
2026-07-21	18.7100	18.7100	17.2000	18.1500	-20.395%	62	1,231	+39.669%
2026-07-20	22.1300	23.1500	21.2500	22.8000	+1.786%	87	1,248	+11.184%
2026-07-17	23.4500	23.4500	21.2000	22.4000	+17.895%	35	1,192	+13.170%
2026-07-16	14.1500	19.1500	14.1500	19.0000	+40.741%	32	1,167	+33.421%
2026-07-15	14.5000	14.5500	13.1000	13.5000	-7.850%	102	1,154	+87.778%
2026-07-14	15.3900	16.1500	14.6500	14.6500	-6.984%	14	1,139	+73.038%
2026-07-13	16.2000	16.2000	15.4000	15.7500	+1.613%	86	1,141	+60.952%
2026-07-10	12.4000	16.8500	12.4000	15.5000	+13.971%	236	1,119	+63.548%
2026-07-09	14.2000	14.2500	13.0000	13.6000	-8.108%	135	1,012	+86.397%
2026-07-08	16.1000	17.0000	14.7500	14.8000	-1.661%	213	1,016	+71.284%
2026-07-07	13.3000	15.5500	13.3000	15.0500	+15.769%	24	891	+68.439%
2026-07-06	14.5800	14.7000	12.9600	13.0000	-20.000%	606	891	+95.000%
2026-07-02	14.0000	16.6000	13.3700	16.2500	-11.444%	188	466	+56.000%
2026-07-01	21.6500	21.6500	18.0400	18.3500	-18.661%	28	466	+38.147%
2026-06-29	23.2000	23.2000	22.5600	22.5600	-14.739%	5	461	+12.367%
2026-06-24	25.0500	26.8700	24.5000	26.4600	+20.273%	19	458	-4.195%
2026-06-23	22.0000	22.0000	22.0000	22.0000	+7.056%	15	451	+15.227%
2026-06-22	18.0500	20.5500	17.7000	20.5500	+4.900%	34	436	+23.358%
2026-06-18	22.0000	22.0000	19.5500	19.5900	-0.305%	56	377	+29.403%
2026-06-17	25.7800	25.7800	19.6500	19.6500	-27.837%	15	377	+29.008%
2026-06-16	25.8000	27.2300	25.8000	27.2300	-14.880%	12	377	-6.904%
2026-06-11	31.9900	31.9900	31.9900	31.9900	-4.933%	1	365	-20.756%
2026-06-10	32.6500	33.6500	32.6500	33.6500	-8.135%	2	364	-24.666%
2026-06-04	37.8000	37.8000	36.6300	36.6300	-4.360%	10	364	-30.794%
2026-06-03	38.3000	38.3000	38.3000	38.3000	+7.887%	2	366	-33.812%
2026-06-01	35.5000	35.5000	35.5000	35.5000	+14.998%	3	366	-28.592%
2026-05-29	34.4400	34.4400	30.8700	30.8700	-20.233%	11	366	-17.881%
2026-05-28	38.7000	38.7000	38.7000	38.7000	-14.191%	3	365	-34.496%
2026-05-27	45.1000	45.1000	45.1000	45.1000	-0.551%	1	366	-43.792%
2026-05-26	45.3500	45.3500	45.3500	45.3500	+2.393%	2	367	-44.101%
2026-05-14	44.2900	44.2900	44.2900	44.2900	+1.373%	2	369	-42.764%
2026-05-12	43.7000	43.7000	43.6900	43.6900	+4.024%	5	367	-41.978%
2026-05-11	42.0000	42.0000	42.0000	42.0000	-3.559%	1	367	-39.643%
2026-05-06	43.5500	43.5500	43.5500	43.5500	-0.684%	1	371	-41.791%
2026-05-04	43.8500	43.8500	43.8500	43.8500	-6.303%	21	370	-42.189%
2026-05-01	46.8000	46.8000	46.8000	46.8000	-1.969%	1	392	-45.833%
2026-04-30	47.7400	47.7400	47.7400	47.7400	-3.399%	3	392	-46.900%
2026-04-29	48.1700	49.4200	48.0700	49.4200	+24.609%	10	395	-48.705%
2026-04-23	40.9500	40.9500	39.6600	39.6600	+11.844%	3	401	-36.082%
2026-04-22	35.4600	35.4600	35.4600	35.4600	+4.509%	1	404	-28.511%
2026-04-20	33.9300	33.9300	33.9300	33.9300	+2.570%	1	405	-25.287%
2026-04-17	33.7500	33.7500	33.0800	33.0800	-10.956%	3	406	-23.368%
2026-04-16	37.1500	37.1500	37.1500	37.1500	-3.255%	10	409	-31.763%
2026-04-15	38.4000	38.4000	38.4000	38.4000	-14.190%	2	412	-33.984%
2026-04-08	44.7500	44.7500	44.7500	44.7500	-11.281%	1	410	-43.352%
2026-04-01	50.9400	50.9400	50.4400	50.4400	-6.402%	3	411	-49.742%
2026-03-31	53.8900	53.8900	53.8900	53.8900	+0.410%	1	413	-52.960%
2026-03-30	54.6000	54.6000	53.6700	53.6700	-0.703%	5	413	-52.767%
2026-03-27	52.5000	54.0500	52.5000	54.0500	+6.987%	3	416	-53.099%
2026-03-24	49.8200	50.5200	49.8200	50.5200	+0.939%	2	419	-49.822%
2026-03-20	48.0000	50.0500	48.0000	50.0500	+8.333%	11	419	-49.351%
2026-03-16	46.8500	46.8500	46.2000	46.2000	+0.984%	4	408	-45.130%
2026-03-12	45.7500	45.7500	45.7500	45.7500	+0.219%	1	408	-44.590%
2026-03-11	45.6500	45.6500	45.6500	45.6500	+3.515%	4	407	-44.469%
2026-03-02	44.1000	44.1000	44.1000	44.1000	-5.344%	1	403	-42.517%
2026-02-27	46.5500	46.5900	46.5500	46.5900	+3.579%	5	402	-45.589%
2026-02-26	44.9800	44.9800	44.9800	44.9800	-8.818%	10	397	-43.642%
2026-02-23	48.6200	49.3300	48.6200	49.3300	+6.590%	6	407	-48.611%
2026-02-20	46.3600	46.3600	46.2800	46.2800	+0.130%	5	402	-45.225%
2026-02-17	47.9700	47.9700	46.2200	46.2200	-0.922%	5	397	-45.154%
2026-02-13	46.7200	46.7200	46.6500	46.6500	-4.504%	2	392	-45.659%
2026-02-12	48.8500	48.8500	48.8500	48.8500	+6.404%	2	392	-48.106%
2026-02-11	45.8400	46.9700	45.8400	45.9100	+19.092%	8	394	-44.783%
2026-02-10	38.5500	38.5500	38.5500	38.5500	-3.165%	3	390	-34.241%
2026-02-09	40.7800	40.7800	39.8100	39.8100	-5.953%	3	387	-36.323%
2026-02-06	43.7200	43.7200	42.3300	42.3300	-13.981%	11	386	-40.113%
2026-02-05	45.1600	49.2100	45.1600	49.2100	+10.833%	15	395	-48.486%
2026-02-04	40.8300	45.4500	40.8300	44.4000	+11.362%	26	386	-42.905%
2026-02-03	39.1000	39.8700	39.1000	39.8700	+8.460%	9	395	-36.418%
2026-02-02	35.5000	36.7600	35.5000	36.7600	+29.665%	3	386	-31.039%
2026-01-30	28.3500	28.3500	28.3500	28.3500	+3.091%	2	387	-10.582%
2026-01-28	27.5000	27.5000	27.5000	27.5000	+8.268%	1	389	-7.818%
2026-01-26	25.4000	25.4000	25.4000	25.4000	-0.587%	1	389	-0.197%
2026-01-23	25.5500	25.5500	25.5500	25.5500	-3.293%	1	388	-0.783%
2026-01-22	26.4200	26.4200	26.4200	26.4200	-1.784%	2	388	-4.050%
2026-01-21	26.5000	26.9000	26.5000	26.9000	+0.674%	6	386	-5.762%
2026-01-20	26.7200	26.7200	26.7200	26.7200	+5.197%	4	386	-5.127%
2026-01-16	26.0000	26.0000	25.4000	25.4000	-0.431%	2	382	-0.197%
2026-01-15	23.8000	25.5100	23.8000	25.5100	+7.637%	3	382	-0.627%
2026-01-09	23.7000	23.7000	23.7000	23.7000	-1.250%	3	381	+6.962%
2026-01-08	23.6500	24.0000	23.6500	24.0000	+5.960%	2	381	+5.625%
2026-01-07	22.5000	22.6500	22.5000	22.6500	+3.899%	3	380	+11.921%
2026-01-06	22.8500	22.8500	21.8000	21.8000	+3.073%	21	377	+16.284%
2026-01-05	22.7400	22.7400	21.1500	21.1500	-14.024%	5	357	+19.858%
2026-01-02	25.8000	25.8000	24.6000	24.6000	+2.929%	16	357	+3.049%
2025-12-30	23.2500	23.9000	23.2500	23.9000	+2.487%	6	341	+6.067%
2025-12-29	23.3200	23.3200	23.3200	23.3200	+4.809%	2	340	+8.705%
2025-12-26	22.4600	22.5100	22.2500	22.2500	-0.670%	299	338	+13.933%
2025-12-19	22.8000	22.8000	22.4000	22.4000	-8.758%	2	39	+13.170%
2025-12-16	24.3500	24.5500	24.3500	24.5500	-2.386%	18	38	+3.259%
2025-12-15	25.2000	25.2000	25.1500	25.1500	-0.357%	11	31	+0.795%
2025-12-12	23.5600	25.2400	23.5600	25.2400	+10.460%	24	38	+0.436%
2025-12-11	21.8900	22.8500	21.8900	22.8500	+17.481%	30	23	+10.941%
2025-12-09	18.7500	19.4500	18.7500	19.4500	-2.457%	5	3	+30.334%
2025-12-08	19.9400	19.9400	19.9400	19.9400	0.000%	3	3	+27.131%