Dark

HOOD20260821P40
HOOD Aug 21 2026 40.00 Put (HOOD260821P00040000)
option OPRA

EOD

Aug 20, 2026

0.0100-85.714%(-0.0600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	-85.714%	10	8,518	0.000%
2026-08-11	0.0700	0.0700	0.0700	0.0700	+250.000%	3	8,518	-85.714%
2026-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	1	8,521	-50.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	0.000%	3	8,520	-50.000%
2026-07-30	0.0200	0.0800	0.0200	0.0200	+100.000%	11	8,520	-50.000%
2026-07-29	0.0400	0.1200	0.0100	0.0100	-80.000%	43	8,517	0.000%
2026-07-28	0.1300	0.1300	0.0400	0.0500	+25.000%	39	8,544	-80.000%
2026-07-24	0.0900	0.1000	0.0400	0.0400	-20.000%	49	8,556	-75.000%
2026-07-23	0.1100	0.1100	0.0500	0.0500	+66.667%	24	8,555	-80.000%
2026-07-22	0.1500	0.2000	0.0300	0.0300	0.000%	27	8,562	-66.667%
2026-07-21	0.0400	0.0400	0.0300	0.0300	-25.000%	12	8,557	-66.667%
2026-07-20	0.0700	0.1100	0.0100	0.0400	-50.000%	10	8,555	-75.000%
2026-07-17	0.0600	0.1500	0.0400	0.0800	+60.000%	2,008	8,555	-87.500%
2026-07-16	0.1500	0.1500	0.0200	0.0500	+66.667%	101	7,726	-80.000%
2026-07-15	0.1900	0.1900	0.0300	0.0300	-80.000%	16	7,743	-66.667%
2026-07-14	0.1500	0.2000	0.0500	0.1500	0.000%	22	7,746	-93.333%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-16.667%	1	7,747	-93.333%
2026-07-10	0.1500	0.1800	0.0400	0.1800	+200.000%	3	7,746	-94.444%
2026-07-09	0.0600	0.0600	0.0600	0.0600	+20.000%	2	7,745	-83.333%
2026-07-08	0.1100	0.1500	0.0500	0.0500	-44.444%	24	7,745	-80.000%
2026-07-07	0.1600	0.1600	0.0900	0.0900	+12.500%	3	7,740	-88.889%
2026-07-06	0.0700	0.0800	0.0600	0.0800	-38.462%	12	7,742	-87.500%
2026-07-02	0.1300	0.1300	0.0800	0.1300	+62.500%	3	7,742	-92.308%
2026-07-01	0.1900	0.1900	0.0800	0.0800	0.000%	3	7,742	-87.500%
2026-06-30	0.1500	0.1500	0.0800	0.0800	-20.000%	4	7,743	-87.500%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-28.571%	2	7,746	-90.000%
2026-06-26	0.2400	0.2400	0.1400	0.1400	0.000%	2	7,745	-92.857%
2026-06-25	0.1500	0.2300	0.0900	0.1400	-6.667%	128	7,745	-92.857%
2026-06-24	0.1200	0.2000	0.1200	0.1500	+50.000%	4	7,752	-93.333%
2026-06-22	0.1000	0.1000	0.1000	0.1000	0.000%	4	7,753	-90.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-37.500%	1	7,764	-90.000%
2026-06-17	0.1500	0.1600	0.1000	0.1600	+6.667%	10	7,764	-93.750%
2026-06-16	0.2400	0.2400	0.1100	0.1500	0.000%	6	7,764	-93.333%
2026-06-15	0.2600	0.2600	0.1300	0.1500	-31.818%	44	7,768	-93.333%
2026-06-12	0.2000	0.3300	0.2000	0.2200	-33.333%	37	7,780	-95.455%
2026-06-11	0.3300	0.3300	0.3300	0.3300	-2.941%	15	7,771	-96.970%
2026-06-10	0.2400	0.3400	0.2400	0.3400	-5.556%	8	7,771	-97.059%
2026-06-08	0.3500	0.3600	0.2500	0.3600	+20.000%	19	7,772	-97.222%
2026-06-05	0.2300	0.3000	0.2300	0.3000	+11.111%	5	7,773	-96.667%
2026-06-03	0.0100	0.3500	0.0100	0.2700	+8.000%	32	7,775	-96.296%
2026-06-02	0.2500	0.2500	0.1700	0.2500	-7.407%	34	7,771	-96.000%
2026-06-01	0.2100	0.3000	0.2100	0.2700	+17.391%	10	7,768	-96.296%
2026-05-29	1.0800	1.0800	0.1500	0.2300	-20.690%	118	7,764	-95.652%
2026-05-28	0.5600	0.5600	0.2700	0.2900	-23.684%	23	7,826	-96.552%
2026-05-27	0.3800	0.3800	0.3800	0.3800	-5.000%	2	7,828	-97.368%
2026-05-26	0.3500	0.4800	0.3500	0.4000	0.000%	3	7,830	-97.500%
2026-05-22	0.4200	0.4200	0.3800	0.4000	0.000%	5	7,831	-97.500%
2026-05-21	0.3900	0.4400	0.3900	0.4000	-14.894%	25	7,835	-97.500%
2026-05-19	0.4400	0.4700	0.4400	0.4700	+4.444%	15	7,835	-97.872%
2026-05-18	0.3800	0.4500	0.3800	0.4500	+7.143%	4	7,814	-97.778%
2026-05-15	0.4200	0.4200	0.4200	0.4200	+5.000%	50	7,814	-97.619%
2026-05-14	0.4700	0.4700	0.4000	0.4000	-11.111%	7	7,811	-97.500%
2026-05-13	0.4800	0.5100	0.4500	0.4500	0.000%	4	7,814	-97.778%
2026-05-12	0.4600	0.4700	0.4500	0.4500	+2.273%	19	7,814	-97.778%
2026-05-11	0.4900	0.4900	0.4400	0.4400	-10.204%	53	7,814	-97.727%
2026-05-08	0.5100	0.5100	0.4900	0.4900	-10.909%	8	7,812	-97.959%
2026-05-06	0.5500	0.5500	0.5500	0.5500	+3.774%	3	7,813	-98.182%
2026-05-05	0.5300	0.5300	0.5300	0.5300	+10.417%	30	7,813	-98.113%
2026-05-04	0.5600	0.5800	0.4800	0.4800	-9.434%	31	7,833	-97.917%
2026-05-01	0.5400	0.5700	0.5300	0.5300	-17.188%	46	7,821	-98.113%
2026-04-30	0.6400	0.6400	0.6400	0.6400	-21.951%	10	7,821	-98.438%
2026-04-29	0.9500	0.9700	0.7900	0.8200	+49.091%	61	7,821	-98.780%
2026-04-28	0.6000	0.6200	0.5500	0.5500	0.000%	8	7,791	-98.182%
2026-04-24	0.6200	0.6200	0.5500	0.5500	-8.333%	7,001	7,788	-98.182%
2026-04-23	0.6000	0.6000	0.6000	0.6000	+20.000%	1	8,396	-98.333%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-1.961%	3	8,396	-98.000%
2026-04-21	0.5200	0.5200	0.5100	0.5100	+10.870%	72	8,395	-98.039%
2026-04-20	0.4500	0.4600	0.4500	0.4600	0.000%	4	8,467	-97.826%
2026-04-17	0.5000	0.5100	0.4000	0.4600	-29.231%	23	8,467	-97.826%
2026-04-16	0.6000	0.6700	0.6000	0.6500	+3.175%	6	8,480	-98.462%
2026-04-15	0.7400	0.8500	0.6300	0.6300	-28.409%	15	8,481	-98.413%
2026-04-14	1.0000	1.0000	0.8600	0.8800	-29.600%	79	8,482	-98.864%
2026-04-13	1.4200	1.4200	1.2500	1.2500	-5.303%	3	8,545	-99.200%
2026-04-09	1.4500	1.4500	1.3200	1.3200	+14.783%	35	8,544	-99.242%
2026-04-08	0.9700	1.1500	0.9700	1.1500	-31.138%	21	8,534	-99.130%
2026-04-07	1.6700	1.6700	1.6700	1.6700	+11.333%	1	8,532	-99.401%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-0.662%	3	8,531	-99.333%
2026-04-01	1.5100	1.5100	1.5100	1.5100	-18.817%	1	8,531	-99.338%
2026-03-31	2.0000	2.0900	1.8400	1.8600	-15.837%	178	8,531	-99.462%
2026-03-30	2.1000	2.2100	2.1000	2.2100	+3.271%	11	8,352	-99.548%
2026-03-27	1.9700	2.1400	1.9700	2.1400	+25.146%	27	8,351	-99.533%
2026-03-26	1.7100	1.7100	1.7100	1.7100	+7.547%	2	8,337	-99.415%
2026-03-25	1.3100	1.5900	1.3100	1.5900	-6.471%	2,003	8,337	-99.371%
2026-03-24	1.7100	1.7100	1.7000	1.7000	+18.056%	2	6,337	-99.412%
2026-03-23	1.4400	1.4400	1.4400	1.4400	-15.294%	1	6,336	-99.306%
2026-03-20	1.7500	1.7500	1.7000	1.7000	+10.390%	11	6,336	-99.412%
2026-03-19	1.5400	1.5400	1.5400	1.5400	+6.207%	11	6,347	-99.351%
2026-03-18	1.2800	1.4500	1.2800	1.4500	+5.072%	4,317	6,347	-99.310%
2026-03-17	1.4300	1.4300	1.3500	1.3800	-17.365%	701	2,408	-99.275%
2026-03-13	1.6700	1.6700	1.6700	1.6700	-1.183%	1	1,707	-99.401%
2026-03-09	1.7100	1.7100	1.6900	1.6900	+9.032%	5	1,708	-99.408%
2026-03-05	1.5000	1.5500	1.5000	1.5500	+9.929%	2	1,704	-99.355%
2026-03-04	1.4900	1.4900	1.4000	1.4100	-19.429%	386	1,703	-99.291%
2026-03-03	1.8700	1.8900	1.7500	1.7500	+6.061%	78	1,339	-99.429%
2026-02-27	1.6500	1.6500	1.6500	1.6500	+14.583%	3	1,269	-99.394%
2026-02-26	1.5700	1.5700	1.4400	1.4400	-7.692%	2	1,266	-99.306%
2026-02-25	1.5600	1.5600	1.5600	1.5600	-22.000%	1	1,266	-99.359%
2026-02-23	1.7600	2.0000	1.7600	2.0000	+19.760%	8	1,266	-99.500%
2026-02-20	1.6500	1.6900	1.5200	1.6700	-10.215%	61	1,268	-99.401%
2026-02-19	1.9000	1.9000	1.8000	1.8600	+2.198%	4	1,309	-99.462%
2026-02-18	1.7300	1.8200	1.7300	1.8200	-6.186%	61	1,306	-99.451%
2026-02-17	1.9400	1.9400	1.9400	1.9400	+6.011%	1	1,245	-99.485%
2026-02-13	2.1800	2.1800	1.8200	1.8300	-15.668%	7	1,244	-99.454%
2026-02-12	1.7100	2.2000	1.7100	2.1700	+23.295%	6	1,244	-99.539%
2026-02-11	1.7800	1.8700	1.7600	1.7600	+38.583%	24	1,240	-99.432%
2026-02-09	1.4700	1.4700	1.2400	1.2700	-23.494%	1,143	1,240	-99.213%
2026-02-06	1.6900	1.7100	1.6600	1.6600	-20.574%	270	314	-99.398%
2026-02-05	1.7500	2.1500	1.7500	2.0900	+17.416%	72	433	-99.522%
2026-02-04	1.5500	1.7800	1.5000	1.7800	+53.448%	24	375	-99.438%
2026-02-03	1.0900	1.1600	1.0900	1.1600	+10.476%	383	375	-99.138%
2026-02-02	0.9300	1.0500	0.9300	1.0500	+59.091%	2	2	-99.048%
2026-01-30	0.6800	0.6800	0.6600	0.6600	0.000%	3	1	-98.485%