Dark

HOOD20260821P55
HOOD Aug 21 2026 55.00 Put (HOOD260821P00055000)
option OPRA

EOD

Aug 19, 2026

0.1000+900.000%(+0.0900)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0600	0.1000	0.0200	0.1000	+900.000%	12	9,748	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	1	9,742	+900.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	12	9,742	+900.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-50.000%	19	9,748	+900.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	+100.000%	1	9,732	+400.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-50.000%	3	9,732	+900.000%
2026-08-11	0.0500	0.0500	0.0100	0.0200	-33.333%	5	9,732	+400.000%
2026-08-10	0.0800	0.0900	0.0100	0.0300	-25.000%	32	9,734	+233.333%
2026-08-07	0.0200	0.0500	0.0100	0.0400	+300.000%	5	9,744	+150.000%
2026-08-05	0.0300	0.0400	0.0100	0.0100	-66.667%	20	9,746	+900.000%
2026-08-04	0.0300	0.0500	0.0200	0.0300	-40.000%	3,848	9,759	+233.333%
2026-08-03	0.0600	0.0700	0.0300	0.0500	-16.667%	3,518	10,396	+100.000%
2026-07-31	0.1600	0.1600	0.0600	0.0600	-50.000%	5	10,756	+66.667%
2026-07-30	0.1600	0.1900	0.1100	0.1200	-20.000%	9	10,756	-16.667%
2026-07-29	0.2800	0.2800	0.1300	0.1500	-25.000%	116	10,759	-33.333%
2026-07-28	0.2000	0.2000	0.2000	0.2000	+66.667%	1	10,806	-50.000%
2026-07-27	0.1700	0.1700	0.1200	0.1200	-40.000%	19	10,806	-16.667%
2026-07-24	0.1800	0.2000	0.1300	0.2000	+122.222%	6	10,794	-50.000%
2026-07-23	0.0600	0.1400	0.0600	0.0900	-18.182%	4	10,793	+11.111%
2026-07-22	0.1200	0.2000	0.1000	0.1100	-38.889%	30	10,793	-9.091%
2026-07-20	0.2500	0.2500	0.1500	0.1800	+12.500%	19	10,793	-44.444%
2026-07-17	0.2100	0.2400	0.1600	0.1600	+45.455%	3	10,777	-37.500%
2026-07-16	0.1100	0.1100	0.1100	0.1100	+37.500%	1	10,778	-9.091%
2026-07-15	0.1100	0.1300	0.0800	0.0800	-33.333%	20	10,778	+25.000%
2026-07-14	0.1500	0.1500	0.1200	0.1200	-20.000%	1,503	10,773	-16.667%
2026-07-13	0.1600	0.1600	0.1300	0.1500	+7.143%	7	12,274	-33.333%
2026-07-10	0.2400	0.2400	0.1400	0.1400	+7.692%	2	12,278	-28.571%
2026-07-09	0.2000	0.2000	0.1300	0.1300	-18.750%	20	12,278	-23.077%
2026-07-08	0.1600	0.1600	0.1600	0.1600	-11.111%	6	12,279	-37.500%
2026-07-07	0.1800	0.1800	0.1800	0.1800	-37.931%	3	12,279	-44.444%
2026-07-06	0.1800	0.2900	0.1100	0.2900	+26.087%	12	12,281	-65.517%
2026-07-02	0.3700	0.3700	0.1900	0.2300	-14.815%	160	12,181	-56.522%
2026-07-01	0.2800	0.2800	0.2500	0.2700	-20.588%	15	12,181	-62.963%
2026-06-30	0.3600	0.3600	0.3300	0.3400	-2.857%	3	12,182	-70.588%
2026-06-29	0.3900	0.4600	0.3000	0.3500	-10.256%	26	12,182	-71.429%
2026-06-26	0.4200	0.5000	0.3900	0.3900	-33.898%	64	12,184	-74.359%
2026-06-25	0.7000	0.7000	0.5000	0.5900	+7.273%	57	12,192	-83.051%
2026-06-24	0.4300	0.5500	0.4000	0.5500	+37.500%	3,855	12,180	-81.818%
2026-06-23	0.4100	0.4100	0.3500	0.4000	+14.286%	61	8,337	-75.000%
2026-06-22	0.3500	0.3700	0.3000	0.3500	+6.061%	21	8,343	-71.429%
2026-06-18	0.3900	0.4300	0.3200	0.3300	-10.811%	40	8,391	-69.697%
2026-06-17	0.4500	0.4500	0.3100	0.3700	-24.490%	41	8,391	-72.973%
2026-06-16	0.4800	0.5000	0.4500	0.4900	-5.769%	44	8,391	-79.592%
2026-06-15	0.7000	0.7600	0.4900	0.5200	-38.824%	312	8,381	-80.769%
2026-06-12	0.9000	0.9400	0.8000	0.8500	-8.602%	72	8,622	-88.235%
2026-06-11	1.1100	1.1100	0.9300	0.9300	-13.889%	23	8,627	-89.247%
2026-06-10	1.2900	1.2900	1.0500	1.0800	-22.857%	14	8,630	-90.741%
2026-06-09	1.2600	1.7500	1.1100	1.4000	+12.903%	11	8,631	-92.857%
2026-06-08	1.4700	1.4700	1.2400	1.2400	-22.981%	75	8,628	-91.935%
2026-06-05	1.2000	1.7100	1.1500	1.6100	+47.706%	27	8,623	-93.789%
2026-06-04	1.2100	1.2900	1.0900	1.0900	-19.259%	1,016	8,618	-90.826%
2026-06-03	1.1100	1.3500	1.1100	1.3500	+32.353%	41	8,675	-92.593%
2026-06-02	1.0300	1.1000	1.0000	1.0200	+3.030%	19	8,660	-90.196%
2026-06-01	1.0000	1.2400	0.9100	0.9900	+23.750%	245	8,652	-89.899%
2026-05-29	1.0700	1.1400	0.8000	0.8000	-32.203%	298	8,747	-87.500%
2026-05-28	1.9000	1.9000	1.1700	1.1800	-32.571%	786	8,760	-91.525%
2026-05-27	1.8100	1.9100	1.7200	1.7500	-13.793%	60	8,832	-94.286%
2026-05-26	1.8800	2.0500	1.8800	2.0300	-3.791%	118	8,827	-95.074%
2026-05-22	1.8100	2.1100	1.8100	2.1100	+11.053%	102	8,821	-95.261%
2026-05-21	1.9200	2.0200	1.9000	1.9000	+2.151%	41	8,752	-94.737%
2026-05-20	2.1100	2.1100	1.8600	1.8600	-15.455%	8	8,752	-94.624%
2026-05-19	2.2000	2.3400	2.0200	2.2000	+12.821%	70	8,699	-95.455%
2026-05-18	1.9500	2.0500	1.9200	1.9500	-3.941%	86	8,699	-94.872%
2026-05-15	2.0200	2.1100	1.9400	2.0300	+18.713%	1,566	8,699	-95.074%
2026-05-14	2.0500	2.0500	1.7000	1.7100	-16.585%	150	9,207	-94.152%
2026-05-13	2.1000	2.1700	1.9700	2.0500	+7.895%	38	9,161	-95.122%
2026-05-12	2.0000	2.0800	1.9000	1.9000	+1.604%	9	9,161	-94.737%
2026-05-11	2.0300	2.0300	1.8700	1.8700	-11.792%	159	9,161	-94.652%
2026-05-08	2.3000	2.3000	2.0900	2.1200	-7.826%	94	9,166	-95.283%
2026-05-07	2.0100	2.3000	2.0100	2.3000	+16.162%	328	9,120	-95.652%
2026-05-06	2.1800	2.2500	1.9800	1.9800	-9.174%	440	9,102	-94.949%
2026-05-05	2.1500	2.2700	2.0600	2.1800	-3.111%	271	8,944	-95.413%
2026-05-04	2.2800	2.3100	2.1500	2.2500	-11.417%	31	8,861	-95.556%
2026-05-01	2.6700	2.6700	2.4300	2.5400	-6.618%	35	8,853	-96.063%
2026-04-30	2.9200	3.0100	2.6900	2.7200	-16.820%	53	8,853	-96.324%
2026-04-29	3.3000	3.5400	3.0800	3.2700	+47.964%	419	8,837	-96.942%
2026-04-28	2.3400	2.3500	2.2100	2.2100	+3.756%	9	8,507	-95.475%
2026-04-27	2.0300	2.2000	2.0300	2.1300	+0.948%	5	8,508	-95.305%
2026-04-24	2.2600	2.2600	2.1100	2.1100	-6.637%	9	8,506	-95.261%
2026-04-23	2.0300	2.2600	2.0300	2.2600	+15.897%	2	8,505	-95.575%
2026-04-22	1.7900	1.9500	1.7900	1.9500	-2.010%	6	8,504	-94.872%
2026-04-21	1.8000	1.9900	1.8000	1.9900	+19.162%	7	8,497	-94.975%
2026-04-20	1.6200	1.8200	1.6000	1.6700	-1.183%	32	8,497	-94.012%
2026-04-17	2.0500	2.0500	1.6200	1.6900	-24.889%	82	8,499	-94.083%
2026-04-16	2.2300	2.3400	2.1500	2.2500	+2.273%	33	8,529	-95.556%
2026-04-15	2.8700	2.8700	2.2000	2.2000	-25.676%	183	8,542	-95.455%
2026-04-14	3.2700	3.2700	2.9600	2.9600	-29.524%	84	8,536	-96.622%
2026-04-13	4.3300	4.3300	4.2000	4.2000	-12.500%	137	8,485	-97.619%
2026-04-10	4.5000	4.8400	4.5000	4.8000	+7.865%	25	8,574	-97.917%
2026-04-09	4.6000	4.6700	4.2500	4.4500	+5.952%	12	8,562	-97.753%
2026-04-08	3.5000	4.2700	3.4500	4.2000	-18.447%	79	8,550	-97.619%
2026-04-07	5.3000	5.4000	5.1000	5.1500	+7.292%	5	8,606	-98.058%
2026-04-06	4.9000	4.9000	4.7500	4.8000	-7.692%	7	8,603	-97.917%
2026-04-02	5.9100	5.9100	5.1000	5.2000	+7.216%	58	8,624	-98.077%
2026-04-01	4.9300	5.0000	4.7500	4.8500	-9.346%	46	8,624	-97.938%
2026-03-31	5.8500	6.0800	5.3500	5.3500	-18.070%	62	8,625	-98.131%
2026-03-30	5.9200	6.5500	5.9200	6.5300	+6.006%	53	8,604	-98.469%
2026-03-27	5.5000	6.2000	5.5000	6.1600	+18.462%	65	8,587	-98.377%
2026-03-26	5.1500	5.2000	5.1200	5.2000	+16.854%	5	8,549	-98.077%
2026-03-25	4.3500	4.5000	4.2900	4.4500	-11.000%	125	8,547	-97.753%
2026-03-24	5.2100	5.2100	5.0000	5.0000	+11.857%	2,002	8,440	-98.000%
2026-03-23	4.6600	4.6600	4.3800	4.4700	-12.353%	1,573	6,439	-97.763%
2026-03-20	4.8000	5.1500	4.8000	5.1000	+10.629%	21	4,913	-98.039%
2026-03-19	4.6100	4.6100	4.6100	4.6100	+7.209%	1	4,904	-97.831%
2026-03-18	4.1500	4.3000	4.1500	4.3000	+4.878%	2	4,904	-97.674%
2026-03-17	4.3500	4.3500	4.1000	4.1000	-13.319%	167	4,906	-97.561%
2026-03-16	4.5700	4.7300	4.5700	4.7300	-7.977%	4	5,002	-97.886%
2026-03-13	4.7500	5.2000	4.7500	5.1400	+9.362%	127	5,001	-98.054%
2026-03-12	4.6000	4.8500	4.6000	4.7000	+2.174%	10	4,880	-97.872%
2026-03-11	4.4500	4.6000	4.3500	4.6000	+9.524%	14	4,873	-97.826%
2026-03-10	4.5500	4.5500	4.2000	4.2000	-10.638%	82	4,870	-97.619%
2026-03-09	5.0000	5.0000	4.7000	4.7000	-3.093%	52	4,951	-97.872%
2026-03-06	4.8000	4.8700	4.6000	4.8500	+11.239%	46	4,924	-97.938%
2026-03-05	3.8300	4.3600	3.8300	4.3600	+9.000%	9	4,884	-97.706%
2026-03-04	4.1500	4.1500	4.0000	4.0000	-25.926%	80	4,885	-97.500%
2026-03-03	5.4000	5.4000	5.4000	5.4000	+21.348%	3	4,820	-98.148%
2026-03-02	4.8500	4.9000	4.4500	4.4500	-7.676%	855	4,823	-97.753%
2026-02-27	4.7100	4.8200	4.7100	4.8200	+13.412%	4	3,992	-97.925%
2026-02-26	4.4000	4.4000	4.2500	4.2500	-6.798%	77	3,990	-97.647%
2026-02-25	4.6600	4.6600	4.5600	4.5600	-17.091%	2	4,065	-97.807%
2026-02-24	5.9500	5.9500	5.5000	5.5000	-2.998%	30	4,065	-98.182%
2026-02-23	5.0500	5.7000	5.0500	5.6700	+19.368%	9	4,059	-98.236%
2026-02-20	4.6500	4.7500	4.6500	4.7500	-10.377%	165	4,056	-97.895%
2026-02-19	5.4200	5.4200	5.2500	5.3000	+2.913%	13	4,027	-98.113%
2026-02-18	4.9500	5.1500	4.8500	5.1500	-0.962%	6	4,014	-98.058%
2026-02-17	5.7000	5.7000	5.2000	5.2000	+1.167%	3,701	4,011	-98.077%
2026-02-13	6.0000	6.1000	5.1400	5.1400	-17.496%	10	351	-98.054%
2026-02-12	4.7000	6.3000	4.7000	6.2300	+28.719%	44	351	-98.395%
2026-02-11	4.2600	5.3200	4.2600	4.8400	+25.714%	85	340	-97.934%
2026-02-10	3.8000	3.8500	3.8000	3.8500	+6.648%	2	297	-97.403%
2026-02-09	4.4400	4.4400	3.6100	3.6100	-22.366%	44	297	-97.230%
2026-02-06	4.6000	4.6500	4.6000	4.6500	-27.907%	8	285	-97.849%
2026-02-05	5.6300	6.4500	5.6300	6.4500	+31.633%	63	289	-98.450%
2026-02-04	4.0500	5.0500	4.0500	4.9000	+40.000%	317	284	-97.959%
2026-02-03	3.5300	3.5300	3.5000	3.5000	+7.362%	30	309	-97.143%
2026-02-02	3.0000	3.3200	3.0000	3.2600	+44.889%	28	329	-96.933%
2026-01-30	1.9700	2.2500	1.9600	2.2500	+5.140%	12	306	-95.556%
2026-01-29	2.0000	2.2000	1.9800	2.1400	+23.699%	31	306	-95.327%
2026-01-28	1.8000	1.9000	1.7300	1.7300	+1.765%	7	294	-94.220%
2026-01-27	1.6200	1.7000	1.6200	1.7000	+15.646%	2	292	-94.118%
2026-01-26	1.6200	1.6200	1.4700	1.4700	-9.259%	9	290	-93.197%
2026-01-23	1.6300	1.6700	1.6200	1.6200	0.000%	281	281	-93.827%