Dark

HOOD20260821P30
HOOD Aug 21 2026 30.00 Put (HOOD260821P00030000)
option OPRA

EOD

Aug 17, 2026

0.0100-80.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0100	0.0100	0.0100	0.0100	-80.000%	2	362	0.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	+400.000%	1	363	-80.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	8	363	0.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	-80.000%	1	365	-50.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	+900.000%	2	365	-90.000%
2026-07-30	0.0100	0.2000	0.0100	0.0100	-50.000%	36	363	0.000%
2026-07-29	0.0900	0.1300	0.0100	0.0200	-86.667%	69	347	-50.000%
2026-07-28	0.1000	0.2000	0.0200	0.1500	+650.000%	133	346	-93.333%
2026-07-27	0.1500	0.1500	0.0200	0.0200	-80.000%	50	334	-50.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	+42.857%	4	324	-90.000%
2026-07-23	0.2100	0.2100	0.0300	0.0700	-50.000%	12	323	-85.714%
2026-07-22	0.0100	0.1400	0.0100	0.1400	+366.667%	14	318	-92.857%
2026-07-21	0.0300	0.0300	0.0300	0.0300	-40.000%	2	316	-66.667%
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	1	314	-80.000%
2026-07-08	0.0200	0.0500	0.0200	0.0500	+25.000%	2	315	-80.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	-20.000%	3	314	-75.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	+25.000%	3	319	-80.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	-20.000%	1	319	-75.000%
2026-06-29	0.1100	0.1100	0.0500	0.0500	-16.667%	22	319	-80.000%
2026-06-26	0.1100	0.1100	0.0600	0.0600	+20.000%	2	321	-83.333%
2026-06-24	0.1100	0.1100	0.0500	0.0500	-16.667%	6	321	-80.000%
2026-06-22	0.0500	0.0600	0.0500	0.0600	+20.000%	2	317	-83.333%
2026-06-18	0.0600	0.0600	0.0500	0.0500	-37.500%	73	298	-80.000%
2026-06-17	0.0800	0.0800	0.0800	0.0800	-11.111%	3	298	-87.500%
2026-06-16	0.0900	0.0900	0.0900	0.0900	+80.000%	1	298	-88.889%
2026-06-15	0.0500	0.0500	0.0500	0.0500	-73.684%	1	299	-80.000%
2026-06-12	0.1900	0.1900	0.1900	0.1900	+171.429%	8	298	-94.737%
2026-06-11	0.0700	0.0700	0.0700	0.0700	-36.364%	10	306	-85.714%
2026-06-10	0.1100	0.1100	0.1100	0.1100	+22.222%	3	296	-90.909%
2026-06-08	0.0700	0.0900	0.0700	0.0900	-30.769%	9	296	-88.889%
2026-06-05	0.1300	0.1300	0.1000	0.1300	+85.714%	12	289	-92.308%
2026-06-04	0.0700	0.0700	0.0700	0.0700	-22.222%	1	278	-85.714%
2026-06-03	0.0600	0.0900	0.0600	0.0900	+50.000%	8	277	-88.889%
2026-06-02	0.0600	0.0600	0.0600	0.0600	-33.333%	7	270	-83.333%
2026-06-01	0.1200	0.1200	0.0800	0.0900	+12.500%	9	263	-88.889%
2026-05-29	0.0500	0.1000	0.0500	0.0800	-20.000%	5	258	-87.500%
2026-05-28	0.1000	0.1000	0.1000	0.1000	-9.091%	1	257	-90.000%
2026-05-27	0.3600	0.3600	0.1100	0.1100	-35.294%	3	256	-90.909%
2026-05-26	0.1000	0.1700	0.1000	0.1700	-52.778%	4	253	-94.118%
2026-05-21	0.3600	0.3600	0.3600	0.3600	+111.765%	1	252	-97.222%
2026-05-13	0.1700	0.1700	0.1700	0.1700	+6.250%	2	251	-94.118%
2026-05-11	0.1600	0.1600	0.1600	0.1600	-23.810%	3	253	-93.750%
2026-04-29	0.3600	0.3600	0.2000	0.2100	-8.696%	16	256	-95.238%
2026-04-28	0.2300	0.2300	0.2300	0.2300	+15.000%	5	256	-95.652%
2026-04-24	0.2000	0.2000	0.2000	0.2000	0.000%	1	251	-95.000%
2026-04-23	0.2000	0.2000	0.2000	0.2000	+25.000%	1	250	-95.000%
2026-04-21	0.1700	0.1700	0.1600	0.1600	-20.000%	2	251	-93.750%
2026-04-20	0.2000	0.2000	0.2000	0.2000	+5.263%	1	252	-95.000%
2026-04-17	0.1500	0.1900	0.1500	0.1900	-51.282%	2	252	-94.737%
2026-04-16	0.3900	0.3900	0.3900	0.3900	+30.000%	5	258	-97.436%
2026-04-15	0.2900	0.3000	0.2600	0.3000	0.000%	10	258	-96.667%
2026-04-14	0.3500	0.3500	0.3000	0.3000	-9.091%	4	259	-96.667%
2026-04-08	0.4000	0.4000	0.3300	0.3300	-49.231%	3	258	-96.970%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-15.584%	2	259	-98.462%
2026-03-30	0.7700	0.7700	0.7700	0.7700	0.000%	10	257	-98.701%
2026-03-27	0.8200	0.8200	0.7700	0.7700	+18.462%	6	247	-98.701%
2026-03-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	248	-98.462%
2026-03-20	0.6400	0.6500	0.6400	0.6500	+4.839%	8	247	-98.462%
2026-03-19	0.6200	0.6200	0.6200	0.6200	+8.772%	1	250	-98.387%
2026-03-18	0.5700	0.5700	0.5700	0.5700	-5.000%	1	250	-98.246%
2026-03-16	0.6000	0.6000	0.6000	0.6000	-17.808%	1	250	-98.333%
2026-03-13	0.6800	0.7300	0.6800	0.7300	+32.727%	11	249	-98.630%
2026-03-11	0.5500	0.5500	0.5500	0.5500	-15.385%	1	248	-98.182%
2026-03-06	0.6600	0.6600	0.6500	0.6500	+10.169%	6	248	-98.462%
2026-03-05	0.5900	0.5900	0.5900	0.5900	-4.839%	1	248	-98.305%
2026-03-04	0.6200	0.6200	0.6200	0.6200	-18.421%	1	247	-98.387%
2026-03-03	0.7700	2.7600	0.7600	0.7600	+2.703%	5	247	-98.684%
2026-03-02	0.7500	0.7500	0.7400	0.7400	+7.246%	5	246	-98.649%
2026-02-27	0.6700	0.6900	0.6700	0.6900	+18.966%	6	242	-98.551%
2026-02-26	0.5900	0.5900	0.5800	0.5800	-6.452%	50	245	-98.276%
2026-02-25	0.6500	0.6500	0.5900	0.6200	-8.824%	5	198	-98.387%
2026-02-24	0.7700	0.7700	0.6800	0.6800	-11.688%	135	198	-98.529%
2026-02-23	0.7000	0.7700	0.7000	0.7700	+18.462%	3	71	-98.701%
2026-02-18	0.6700	0.6700	0.6500	0.6500	-8.451%	4	68	-98.462%
2026-02-13	0.8500	0.8500	0.7100	0.7100	-21.111%	3	67	-98.592%
2026-02-12	0.6500	0.9100	0.6300	0.9000	+34.328%	19	67	-98.889%
2026-02-11	0.6700	0.6700	0.6600	0.6700	+15.517%	16	70	-98.507%
2026-02-10	0.5800	0.5800	0.5800	0.5800	+11.538%	1	58	-98.276%
2026-02-09	0.5700	0.5700	0.5200	0.5200	-21.212%	43	57	-98.077%
2026-02-06	0.7900	0.7900	0.6600	0.6600	-34.000%	3	20	-98.485%
2026-02-05	0.8000	1.0000	0.7800	1.0000	+58.730%	10	17	-99.000%
2026-02-04	0.4600	0.6500	0.4600	0.6300	+61.538%	7	8	-98.413%
2026-02-03	0.5100	0.5100	0.3900	0.3900	+21.875%	3	3	-97.436%
2026-02-02	0.4300	0.4300	0.3200	0.3200	0.000%	2	2	-96.875%