Dark

HOOD20260821P50
HOOD Aug 21 2026 50.00 Put (HOOD260821P00050000)
option OPRA

EOD

Aug 19, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	1	12,288	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-66.667%	1	12,289	0.000%
2026-08-13	0.0300	0.0300	0.0300	0.0300	+200.000%	1	12,290	-66.667%
2026-08-11	0.0100	0.0300	0.0100	0.0100	-50.000%	5	12,289	0.000%
2026-08-10	0.0200	0.0200	0.0200	0.0200	-33.333%	3	12,291	-50.000%
2026-08-07	0.0100	0.0300	0.0100	0.0300	+200.000%	74	12,294	-66.667%
2026-08-05	0.0200	0.0200	0.0100	0.0100	0.000%	2	12,226	0.000%
2026-08-04	0.0200	0.1000	0.0100	0.0100	-66.667%	587	12,225	0.000%
2026-08-03	0.0300	0.0500	0.0300	0.0300	-82.353%	4	12,226	-66.667%
2026-07-31	0.0600	0.1700	0.0600	0.1700	+325.000%	3	12,229	-94.118%
2026-07-30	0.0900	0.0900	0.0400	0.0400	-55.556%	55	12,230	-75.000%
2026-07-29	0.1100	0.1100	0.0800	0.0900	-40.000%	27	12,231	-88.889%
2026-07-28	0.2800	0.2800	0.1200	0.1500	+66.667%	112	12,214	-93.333%
2026-07-27	0.0900	0.0900	0.0900	0.0900	+12.500%	1	12,212	-88.889%
2026-07-24	0.1200	0.1200	0.0800	0.0800	-11.111%	9	12,213	-87.500%
2026-07-22	0.0900	0.0900	0.0900	0.0900	+12.500%	4	12,217	-88.889%
2026-07-21	0.1000	0.1000	0.0800	0.0800	-27.273%	3	12,213	-87.500%
2026-07-20	0.1800	0.1800	0.1100	0.1100	-8.333%	5	12,211	-90.909%
2026-07-17	0.1800	0.3300	0.1100	0.1200	+20.000%	47	12,206	-91.667%
2026-07-16	0.0700	0.1000	0.0700	0.1000	+66.667%	3	12,177	-90.000%
2026-07-15	0.0800	0.0900	0.0600	0.0600	-25.000%	38	12,176	-83.333%
2026-07-14	0.1100	0.1100	0.0800	0.0800	-42.857%	16	12,214	-87.500%
2026-07-13	0.1400	0.1400	0.1400	0.1400	+40.000%	1	12,215	-92.857%
2026-07-09	0.1200	0.1200	0.1000	0.1000	+11.111%	8	12,216	-90.000%
2026-07-08	0.0900	0.0900	0.0900	0.0900	-10.000%	4	12,222	-88.889%
2026-07-07	0.1700	0.1700	0.1000	0.1000	-9.091%	6	12,222	-90.000%
2026-07-06	0.1600	0.1600	0.1000	0.1100	-26.667%	9	12,227	-90.909%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-16.667%	64	12,227	-93.333%
2026-07-01	0.1800	0.1800	0.1500	0.1800	-25.000%	1,532	12,227	-94.444%
2026-06-30	0.2700	0.2700	0.2400	0.2400	+4.348%	7	11,884	-95.833%
2026-06-29	0.3200	0.3200	0.2200	0.2300	-30.303%	111	11,887	-95.652%
2026-06-26	0.3400	0.3400	0.2300	0.3300	-2.941%	24	11,905	-96.970%
2026-06-25	0.3700	0.3700	0.3200	0.3400	-2.857%	34	11,908	-97.059%
2026-06-24	0.2900	0.3600	0.2900	0.3500	+45.833%	71	11,935	-97.143%
2026-06-23	0.3000	0.3000	0.2200	0.2400	+4.348%	97	11,999	-95.833%
2026-06-22	0.2300	0.3400	0.2100	0.2300	-4.167%	46	12,087	-95.652%
2026-06-18	0.2500	0.3000	0.2200	0.2400	-11.111%	67	12,171	-95.833%
2026-06-17	0.3000	0.3100	0.2400	0.2700	-22.857%	69	12,171	-96.296%
2026-06-16	0.3300	0.3900	0.2900	0.3500	+9.375%	41	12,171	-97.143%
2026-06-15	0.4000	0.4100	0.3000	0.3200	-39.623%	48	12,171	-96.875%
2026-06-12	0.6300	0.6400	0.5300	0.5300	-11.667%	13	12,174	-98.113%
2026-06-11	0.7500	0.7600	0.6000	0.6000	-16.667%	67	12,176	-98.333%
2026-06-10	0.7700	0.8200	0.6500	0.7200	-20.879%	245	12,127	-98.611%
2026-06-09	0.8000	1.0900	0.7200	0.9100	+4.598%	61	12,082	-98.901%
2026-06-08	1.0500	1.0500	0.8300	0.8700	-9.375%	81	12,039	-98.851%
2026-06-05	0.7800	1.1100	0.7500	0.9600	+50.000%	2,026	11,977	-98.958%
2026-06-04	0.7100	0.7200	0.6300	0.6400	-21.951%	148	10,217	-98.438%
2026-06-03	1.2300	1.2300	0.7400	0.8200	+28.125%	7,043	10,275	-98.780%
2026-06-02	0.7000	0.7100	0.6000	0.6400	+3.226%	10	13,536	-98.438%
2026-06-01	0.7800	0.9500	0.6000	0.6200	+24.000%	211	13,532	-98.387%
2026-05-29	0.6600	0.7200	0.5000	0.5000	-36.709%	205	13,469	-98.000%
2026-05-28	1.0100	1.0300	0.7900	0.7900	-29.464%	44	13,413	-98.734%
2026-05-27	1.1900	1.1900	1.0500	1.1200	-15.152%	15	13,410	-99.107%
2026-05-26	1.0900	1.3200	1.0900	1.3200	+10.924%	41	13,412	-99.242%
2026-05-22	1.1400	1.2800	1.1300	1.1900	+3.478%	51	13,413	-99.160%
2026-05-21	1.1800	1.2100	1.1500	1.1500	+0.877%	17	13,430	-99.130%
2026-05-20	1.2900	1.2900	1.1300	1.1400	-15.556%	17	13,430	-99.123%
2026-05-19	1.2100	1.4400	1.2100	1.3500	-0.735%	39	13,440	-99.259%
2026-05-18	1.2100	1.3600	1.1500	1.3600	+12.397%	86	13,440	-99.265%
2026-05-15	1.3000	1.3000	1.2000	1.2100	+13.084%	58	13,440	-99.174%
2026-05-14	1.3600	1.3600	1.0500	1.0700	-18.321%	196	13,476	-99.065%
2026-05-13	1.3000	1.3400	1.2500	1.3100	+1.550%	34	13,372	-99.237%
2026-05-12	1.3300	1.3300	1.2000	1.2900	+8.403%	22	13,372	-99.225%
2026-05-11	1.2800	1.2800	1.1300	1.1900	-9.848%	299	13,372	-99.160%
2026-05-08	1.4400	1.4900	1.2700	1.3200	-7.042%	118	13,188	-99.242%
2026-05-07	1.2200	1.4200	1.2200	1.4200	+10.078%	15	13,140	-99.296%
2026-05-06	1.4400	1.4500	1.2900	1.2900	-9.155%	158	13,135	-99.225%
2026-05-05	1.2100	1.4400	1.2100	1.4200	+2.899%	876	13,024	-99.296%
2026-05-04	1.4500	1.5000	1.3300	1.3800	-18.343%	43	12,972	-99.275%
2026-05-01	1.6300	1.7000	1.5400	1.6900	-6.111%	13	12,996	-99.408%
2026-04-30	2.0000	2.0000	1.7200	1.8000	-10.000%	22	12,996	-99.444%
2026-04-29	2.1500	2.3000	2.0000	2.0000	+42.857%	457	12,997	-99.500%
2026-04-28	1.4900	1.5000	1.4000	1.4000	-0.709%	11	13,012	-99.286%
2026-04-27	1.4200	1.4200	1.3800	1.4100	-0.704%	7	13,011	-99.291%
2026-04-24	1.5100	1.5100	1.3300	1.4200	-8.974%	7,251	13,010	-99.296%
2026-04-23	1.3800	1.5600	1.3800	1.5600	+20.000%	26	6,132	-99.359%
2026-04-22	1.3200	1.3200	1.2800	1.3000	+1.563%	167	6,133	-99.231%
2026-04-21	1.0900	1.2800	1.0900	1.2800	+11.304%	5	6,135	-99.219%
2026-04-20	1.1200	1.1700	1.1000	1.1500	+1.770%	47	6,135	-99.130%
2026-04-17	1.2800	1.2900	1.0300	1.1300	-23.649%	27	6,147	-99.115%
2026-04-16	1.4600	1.5500	1.4600	1.4800	-6.329%	11	6,167	-99.324%
2026-04-15	1.8000	1.8000	1.5300	1.5800	-22.927%	50	6,168	-99.367%
2026-04-14	2.2300	2.2500	1.9800	2.0500	-30.976%	870	6,181	-99.512%
2026-04-13	3.3500	3.3500	2.9000	2.9700	-11.343%	111	6,697	-99.663%
2026-04-10	3.1500	3.3700	3.1500	3.3500	+6.349%	69	6,724	-99.701%
2026-04-09	3.1500	3.1500	3.0000	3.1500	+16.236%	9	6,707	-99.683%
2026-04-08	2.3500	2.7100	2.3500	2.7100	-24.722%	17	6,707	-99.631%
2026-04-07	3.8000	3.8000	3.6000	3.6000	+6.195%	2	6,708	-99.722%
2026-04-06	3.3400	3.5200	3.3400	3.3900	-9.358%	71	6,707	-99.705%
2026-04-02	4.0000	4.1500	3.6000	3.7400	+8.092%	58	6,690	-99.733%
2026-04-01	3.3000	3.6000	3.3000	3.4600	-11.282%	77	6,690	-99.711%
2026-03-31	4.3000	4.5000	3.9000	3.9000	-18.750%	936	6,681	-99.744%
2026-03-30	4.3400	4.8000	4.3300	4.8000	+6.195%	274	6,229	-99.792%
2026-03-27	4.2000	4.5800	4.1600	4.5200	+22.826%	62	5,977	-99.779%
2026-03-26	3.3500	3.7200	3.3500	3.6800	+11.515%	103	5,925	-99.728%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-10.811%	2	5,981	-99.697%
2026-03-24	3.8500	3.8500	3.6900	3.7000	+11.111%	1,614	5,979	-99.730%
2026-03-23	3.3300	3.3300	3.3300	3.3300	-8.011%	1	6,572	-99.700%
2026-03-20	3.4500	3.6200	3.4500	3.6200	+7.418%	7	6,573	-99.724%
2026-03-19	3.3700	3.3800	3.3700	3.3700	+21.661%	10	6,569	-99.703%
2026-03-18	3.0200	3.0200	2.7700	2.7700	-4.483%	2	6,565	-99.639%
2026-03-17	2.9800	3.0200	2.9000	2.9000	-16.185%	8	6,565	-99.655%
2026-03-16	3.4600	3.4600	3.4600	3.4600	-7.733%	1	6,563	-99.711%
2026-03-13	3.8000	3.8000	3.7500	3.7500	+11.940%	9	6,563	-99.733%
2026-03-12	3.3500	3.3500	3.3500	3.3500	+3.395%	3	6,562	-99.701%
2026-03-11	3.2400	3.2400	3.2400	3.2400	+1.250%	1	6,559	-99.691%
2026-03-10	3.0000	3.2000	3.0000	3.2000	-5.882%	5	6,558	-99.688%
2026-03-09	3.6500	3.6500	3.4000	3.4000	+14.094%	65	6,558	-99.706%
2026-03-04	2.9200	2.9800	2.9200	2.9800	-21.579%	38	6,567	-99.664%
2026-03-03	3.9500	4.1300	3.6100	3.8000	+7.042%	17	6,605	-99.737%
2026-03-02	3.5500	3.5500	3.5100	3.5500	-2.740%	180	6,600	-99.718%
2026-02-27	3.4500	3.6500	3.4500	3.6500	+12.308%	34	6,421	-99.726%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-2.402%	41	6,415	-99.692%
2026-02-25	3.3300	3.3300	3.3300	3.3300	-15.267%	1	6,383	-99.700%
2026-02-24	4.5400	4.5500	3.8500	3.9300	-6.429%	43	6,383	-99.746%
2026-02-23	3.7400	4.2000	3.7400	4.2000	+21.739%	128	6,386	-99.762%
2026-02-20	3.5000	3.5000	3.4500	3.4500	-11.538%	24	6,492	-99.710%
2026-02-19	4.0000	4.0000	3.8500	3.9000	+6.849%	6	6,492	-99.744%
2026-02-18	3.9000	3.9000	3.5000	3.6500	-5.928%	24	6,495	-99.726%
2026-02-17	4.2000	4.3000	3.8000	3.8800	+2.918%	3,645	6,426	-99.742%
2026-02-13	4.3500	4.3500	3.7700	3.7700	-16.222%	3	4,436	-99.735%
2026-02-12	3.5100	4.6000	3.5100	4.5000	+25.000%	1,253	4,436	-99.778%
2026-02-11	3.2000	3.9000	3.2000	3.6000	+28.571%	172	3,240	-99.722%
2026-02-10	2.8100	2.9000	2.7400	2.8000	+4.478%	3,618	3,192	-99.643%
2026-02-09	2.7500	2.7700	2.6800	2.6800	-21.176%	13	147	-99.627%
2026-02-06	3.5800	3.6500	3.4000	3.4000	-28.421%	37	151	-99.706%
2026-02-05	3.6500	4.7500	3.6500	4.7500	+27.005%	32	131	-99.789%
2026-02-04	2.9800	3.7400	2.9800	3.7400	+48.413%	34	118	-99.733%
2026-02-03	2.4600	2.5200	2.3600	2.5200	+10.526%	30	102	-99.603%
2026-02-02	2.1500	2.2900	2.1500	2.2800	+61.702%	84	87	-99.561%
2026-01-30	1.3700	1.4100	1.3700	1.4100	0.000%	2	1	-99.291%