Dark

HOOD20260821P45
HOOD Aug 21 2026 45.00 Put (HOOD260821P00045000)
option OPRA

Inactive

Aug 7, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	1	5,480	0.000%
2026-08-05	0.0400	0.0400	0.0100	0.0100	0.000%	2	5,479	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-83.333%	1	5,481	0.000%
2026-07-31	0.0500	0.0600	0.0500	0.0600	+100.000%	412	5,481	-83.333%
2026-07-30	0.0500	0.0500	0.0300	0.0300	-40.000%	7	5,071	-66.667%
2026-07-29	0.0500	0.0700	0.0500	0.0500	-16.667%	14	5,076	-80.000%
2026-07-28	0.0600	0.0800	0.0600	0.0600	0.000%	105	5,077	-83.333%
2026-07-24	0.0600	0.0600	0.0500	0.0600	0.000%	7	5,174	-83.333%
2026-07-23	0.0500	0.0600	0.0400	0.0600	-14.286%	43	5,170	-83.333%
2026-07-22	0.0700	0.0900	0.0500	0.0700	+75.000%	2,682	5,128	-85.714%
2026-07-21	0.0500	0.0500	0.0400	0.0400	-20.000%	11	2,983	-75.000%
2026-07-20	0.0800	0.0800	0.0500	0.0500	-50.000%	3	2,976	-80.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-16.667%	1,153	2,976	-90.000%
2026-07-16	0.1200	0.1200	0.1200	0.1200	+200.000%	1	1,827	-91.667%
2026-07-15	0.0700	0.0700	0.0400	0.0400	-33.333%	3	1,828	-75.000%
2026-07-14	0.1000	0.1000	0.0500	0.0600	-25.000%	5	1,827	-83.333%
2026-07-13	0.0800	0.0800	0.0700	0.0800	+33.333%	100	1,828	-87.500%
2026-07-10	0.0500	0.0600	0.0500	0.0600	-14.286%	3	1,728	-83.333%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-12.500%	21	1,727	-85.714%
2026-07-08	0.1100	0.1100	0.0700	0.0800	-20.000%	16	1,708	-87.500%
2026-07-07	0.1000	0.1000	0.1000	0.1000	+25.000%	10	1,701	-90.000%
2026-07-06	0.1500	0.1500	0.0800	0.0800	+14.286%	37	1,701	-87.500%
2026-07-02	0.1100	0.1100	0.0700	0.0700	-41.667%	6	1,703	-85.714%
2026-07-01	0.1500	0.1500	0.0900	0.1200	-20.000%	10	1,703	-91.667%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-28.571%	25	1,704	-93.333%
2026-06-29	0.2300	0.2300	0.2100	0.2100	0.000%	8	1,693	-95.238%
2026-06-25	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,693	-95.238%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,693	-95.000%
2026-06-23	0.2000	0.2000	0.1500	0.1500	-25.000%	68	1,694	-93.333%
2026-06-22	0.1500	0.2000	0.1300	0.2000	0.000%	20	1,732	-95.000%
2026-06-18	0.1500	0.2000	0.1500	0.2000	+33.333%	4	1,766	-95.000%
2026-06-17	0.1800	0.2200	0.1500	0.1500	-28.571%	132	1,766	-93.333%
2026-06-16	0.2000	0.2100	0.1900	0.2100	-16.000%	55	1,766	-95.238%
2026-06-15	0.3700	0.3700	0.2100	0.2500	-40.476%	36	1,764	-96.000%
2026-06-12	0.4000	0.4200	0.3500	0.4200	-6.667%	10	1,778	-97.619%
2026-06-11	0.4000	0.4800	0.3400	0.4500	-10.000%	91	1,779	-97.778%
2026-06-10	0.5100	0.5100	0.5000	0.5000	-7.407%	4	1,784	-98.000%
2026-06-09	0.6100	0.6700	0.5400	0.5400	-1.818%	23	1,784	-98.148%
2026-06-08	0.5000	0.5500	0.5000	0.5500	-3.509%	35	1,779	-98.182%
2026-06-05	0.4400	0.6900	0.4400	0.5700	+54.054%	358	1,779	-98.246%
2026-06-04	0.3700	0.3700	0.3700	0.3700	-17.778%	2	1,740	-97.297%
2026-06-03	0.4600	0.4600	0.4500	0.4500	+12.500%	4	1,740	-97.778%
2026-06-02	0.4100	0.4100	0.4000	0.4000	-21.569%	35	1,741	-97.500%
2026-06-01	0.2500	0.5100	0.2500	0.5100	+50.000%	102	1,735	-98.039%
2026-05-29	0.4300	0.4500	0.3400	0.3400	-22.727%	18	1,639	-97.059%
2026-05-28	0.6800	0.6900	0.4400	0.4400	-29.032%	25	1,643	-97.727%
2026-05-27	0.6300	0.6600	0.6000	0.6200	-10.145%	84	1,642	-98.387%
2026-05-26	0.7400	0.7500	0.6900	0.6900	-5.479%	5	1,601	-98.551%
2026-05-22	0.6600	0.7800	0.6600	0.7300	+12.308%	80	1,603	-98.630%
2026-05-21	0.6500	0.6500	0.6300	0.6500	-15.584%	5	1,595	-98.462%
2026-05-19	0.8400	0.8500	0.7700	0.7700	+5.479%	61	1,595	-98.701%
2026-05-18	0.7500	0.8400	0.6700	0.7300	+1.389%	48	1,550	-98.630%
2026-05-15	0.7200	0.7200	0.7200	0.7200	+5.882%	8	1,550	-98.611%
2026-05-14	0.6800	0.6800	0.6800	0.6800	-16.049%	1	1,525	-98.529%
2026-05-13	0.8000	0.8100	0.8000	0.8100	+12.500%	6	1,524	-98.765%
2026-05-12	0.7800	0.7800	0.7200	0.7200	+1.408%	10	1,524	-98.611%
2026-05-11	0.7500	0.7500	0.7000	0.7100	-18.391%	22	1,524	-98.592%
2026-05-08	0.8700	0.8700	0.8700	0.8700	0.000%	1	1,503	-98.851%
2026-05-07	0.8000	0.8700	0.8000	0.8700	+26.087%	2	1,503	-98.851%
2026-05-06	0.8100	0.8100	0.6900	0.6900	-18.824%	27	1,502	-98.551%
2026-05-05	0.8700	1.0200	0.8500	0.8500	-1.163%	100	1,479	-98.824%
2026-05-04	0.8700	0.8700	0.8500	0.8600	-17.308%	41	1,418	-98.837%
2026-05-01	1.0400	1.0400	0.9300	1.0400	-2.804%	38	1,403	-99.038%
2026-04-30	1.1400	1.1400	1.0500	1.0700	-16.406%	14	1,403	-99.065%
2026-04-29	1.2700	1.4200	1.2700	1.2800	+43.820%	110	1,403	-99.219%
2026-04-28	0.9000	0.9000	0.8900	0.8900	0.000%	21	1,331	-98.876%
2026-04-27	0.9100	0.9100	0.8900	0.8900	-1.111%	11	1,311	-98.876%
2026-04-24	0.9300	0.9300	0.9000	0.9000	+7.143%	2	1,308	-98.889%
2026-04-23	0.8400	0.8400	0.8400	0.8400	+3.704%	1	1,308	-98.810%
2026-04-22	0.8200	0.8200	0.8100	0.8100	-6.897%	8	1,309	-98.765%
2026-04-21	0.7100	0.8700	0.7100	0.8700	+17.568%	7	1,306	-98.851%
2026-04-20	0.7200	0.7500	0.6700	0.7400	+2.778%	28	1,306	-98.649%
2026-04-17	0.8400	0.8400	0.7000	0.7200	-27.273%	136	1,317	-98.611%
2026-04-16	0.8900	1.3500	0.8900	0.9900	-2.941%	29	1,330	-98.990%
2026-04-15	1.1100	1.1200	1.0200	1.0200	-26.087%	44	1,335	-99.020%
2026-04-14	1.5500	1.5500	1.3800	1.3800	-28.497%	19	1,357	-99.275%
2026-04-13	2.1700	2.1700	1.9300	1.9300	-15.721%	70	1,357	-99.482%
2026-04-10	2.2000	2.2900	2.2000	2.2900	+11.165%	24	1,318	-99.563%
2026-04-09	2.1000	2.1000	2.0500	2.0600	+11.351%	14	1,294	-99.515%
2026-04-08	2.5200	2.5200	1.6600	1.8500	-29.924%	5	1,281	-99.459%
2026-04-07	2.6400	2.6400	2.6400	2.6400	+12.821%	1	1,280	-99.621%
2026-04-06	2.3500	2.3600	2.3400	2.3400	-8.949%	13	1,279	-99.573%
2026-04-02	2.6400	2.6400	2.5700	2.5700	+7.083%	4	1,279	-99.611%
2026-04-01	2.3900	2.4000	2.3900	2.4000	-11.765%	5	1,279	-99.583%
2026-03-31	2.7200	2.7200	2.7200	2.7200	-20.930%	4	1,282	-99.632%
2026-03-30	3.0500	3.4400	3.0500	3.4400	+9.554%	9	1,282	-99.709%
2026-03-27	2.9100	3.1400	2.8800	3.1400	+20.307%	7	1,274	-99.682%
2026-03-26	2.4800	2.6100	2.4800	2.6100	+2.353%	7	1,272	-99.617%
2026-03-24	2.5000	2.6000	2.4500	2.5500	+14.350%	14	1,273	-99.608%
2026-03-23	2.2100	2.2300	2.2100	2.2300	-13.230%	2	1,272	-99.552%
2026-03-20	2.4900	2.5700	2.4900	2.5700	0.000%	11	1,271	-99.611%
2026-03-19	2.5700	2.5700	2.5700	2.5700	+13.717%	2	1,281	-99.611%
2026-03-18	2.0700	2.2600	2.0700	2.2600	-5.833%	4	1,283	-99.558%
2026-03-16	2.4000	2.4000	2.4000	2.4000	-7.692%	10	1,280	-99.583%
2026-03-13	2.6000	2.6000	2.6000	2.6000	+5.263%	10	1,270	-99.615%
2026-03-12	2.4800	2.4800	2.4700	2.4700	+7.860%	3	1,275	-99.595%
2026-03-10	2.2200	2.2900	2.2200	2.2900	-8.765%	3	1,275	-99.563%
2026-03-09	2.5200	2.5200	2.5100	2.5100	-2.713%	12	1,273	-99.602%
2026-03-06	2.4300	2.5800	2.4300	2.5800	+15.179%	2	1,263	-99.612%
2026-03-05	2.0800	2.2500	2.0800	2.2400	+6.667%	57	1,261	-99.554%
2026-03-04	2.1500	2.1500	2.1000	2.1000	-16.000%	4	1,206	-99.524%
2026-03-03	2.5400	2.7500	2.5000	2.5000	+8.696%	17	1,205	-99.600%
2026-03-02	2.3000	2.3000	2.3000	2.3000	-5.350%	2	1,204	-99.565%
2026-02-27	2.4300	2.4300	2.4300	2.4300	+9.955%	3	1,204	-99.588%
2026-02-26	2.2100	2.2100	2.2100	2.2100	-16.604%	1	1,204	-99.548%
2026-02-24	2.6500	2.6500	2.6500	2.6500	+9.504%	10	1,204	-99.623%
2026-02-23	2.4200	2.4200	2.4200	2.4200	+2.979%	1	1,214	-99.587%
2026-02-20	2.3900	2.4500	2.3500	2.3500	-11.321%	36	1,213	-99.574%
2026-02-18	2.6500	2.6500	2.6500	2.6500	-7.018%	1	1,190	-99.623%
2026-02-17	2.8500	2.8500	2.8500	2.8500	+7.547%	41	1,189	-99.649%
2026-02-13	3.0000	3.0000	2.6500	2.6500	-16.404%	48	1,222	-99.623%
2026-02-12	2.9800	3.2700	2.9800	3.1700	+20.532%	1,035	1,222	-99.685%
2026-02-11	2.4300	2.7200	2.4300	2.6300	+31.500%	29	193	-99.620%
2026-02-10	1.9600	2.0900	1.9600	2.0000	+6.952%	113	170	-99.500%
2026-02-09	2.1700	2.1700	1.8700	1.8700	-26.378%	62	87	-99.465%
2026-02-06	3.2000	3.2000	2.5400	2.5400	-16.993%	16	57	-99.606%
2026-02-05	2.7100	3.0600	2.7100	3.0600	+23.387%	11	46	-99.673%
2026-02-04	2.3500	2.6100	2.3500	2.4800	+37.778%	22	36	-99.597%
2026-02-03	1.5900	1.8000	1.5900	1.8000	+11.111%	13	18	-99.444%
2026-02-02	1.4400	1.6200	1.4400	1.6200	+50.000%	6	7	-99.383%
2026-01-30	1.0100	1.0800	1.0100	1.0800	0.000%	2	2	-99.074%