Dark

HOOD20260821P60
HOOD Aug 21 2026 60.00 Put (HOOD260821P00060000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	1	12,912	0.000%
2026-08-19	0.0700	0.0700	0.0100	0.0100	0.000%	12	12,912	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	2	12,912	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	1	12,913	0.000%
2026-08-14	0.0100	0.0300	0.0100	0.0100	0.000%	36	12,914	0.000%
2026-08-13	0.0100	0.0200	0.0100	0.0100	0.000%	39	12,916	0.000%
2026-08-12	0.0100	0.1300	0.0100	0.0100	-66.667%	125	12,922	0.000%
2026-08-11	0.0200	0.0400	0.0100	0.0300	+200.000%	28	12,934	-66.667%
2026-08-10	0.0400	0.0400	0.0100	0.0100	-66.667%	34	12,936	0.000%
2026-08-07	0.0100	0.0400	0.0100	0.0300	-25.000%	1,459	12,953	-66.667%
2026-08-06	0.0500	0.0500	0.0100	0.0400	+33.333%	8,557	11,913	-75.000%
2026-08-05	0.0500	0.0500	0.0200	0.0300	-25.000%	16	3,461	-66.667%
2026-08-04	0.0900	0.0900	0.0400	0.0400	-50.000%	61	3,464	-75.000%
2026-08-03	0.1300	0.1800	0.0500	0.0800	-38.462%	81	3,489	-87.500%
2026-07-31	0.2200	0.2400	0.1100	0.1300	-23.529%	92	3,526	-92.308%
2026-07-30	0.2000	0.2700	0.1700	0.1700	-39.286%	67	3,483	-94.118%
2026-07-29	0.3000	0.3700	0.2000	0.2800	-6.667%	65	3,485	-96.429%
2026-07-28	0.3200	0.3800	0.2000	0.3000	+25.000%	28	3,499	-96.667%
2026-07-27	0.1900	0.2900	0.1900	0.2400	-29.412%	40	3,495	-95.833%
2026-07-24	0.2600	0.3400	0.2600	0.3400	+9.677%	62	3,492	-97.059%
2026-07-23	0.2500	0.3100	0.1900	0.3100	+82.353%	205	3,524	-96.774%
2026-07-22	0.2000	0.2600	0.1700	0.1700	+6.250%	20	3,623	-94.118%
2026-07-21	0.2000	0.2000	0.1600	0.1600	-46.667%	81	3,612	-93.750%
2026-07-20	0.3700	0.3700	0.2500	0.3000	-11.765%	19	3,692	-96.667%
2026-07-17	0.3900	0.4200	0.3000	0.3400	+36.000%	18	3,697	-97.059%
2026-07-16	0.1900	0.2500	0.1700	0.2500	+56.250%	16	3,696	-96.000%
2026-07-15	0.1500	0.2000	0.1500	0.1600	-15.789%	159	3,708	-93.750%
2026-07-14	0.2200	0.2200	0.1800	0.1900	-29.630%	9	3,647	-94.737%
2026-07-13	0.2100	0.2700	0.2100	0.2700	+22.727%	20	3,651	-96.296%
2026-07-10	0.2300	0.2700	0.2000	0.2200	+4.762%	210	3,666	-95.455%
2026-07-09	0.2900	0.2900	0.1600	0.2100	-8.696%	172	3,571	-95.238%
2026-07-08	0.2500	0.2800	0.2300	0.2300	-11.538%	433	3,503	-95.652%
2026-07-07	0.2300	0.3400	0.2000	0.2600	+13.043%	50	3,866	-96.154%
2026-07-06	0.3400	0.3400	0.2200	0.2300	-32.353%	116	3,896	-95.652%
2026-07-02	0.4800	0.4800	0.2500	0.3400	-10.526%	62	3,807	-97.059%
2026-07-01	0.4600	0.4800	0.3800	0.3800	-28.302%	114	3,807	-97.368%
2026-06-30	0.5000	0.5900	0.5000	0.5300	0.000%	470	3,787	-98.113%
2026-06-29	0.6100	0.6100	0.5000	0.5300	-18.462%	98	3,997	-98.113%
2026-06-26	0.8300	0.8300	0.6500	0.6500	-26.966%	84	3,988	-98.462%
2026-06-25	0.8000	0.9300	0.8000	0.8900	+11.250%	72	3,966	-98.876%
2026-06-24	0.7000	0.8900	0.6500	0.8000	+40.351%	90	3,942	-98.750%
2026-06-23	0.6600	0.6600	0.5300	0.5700	+9.615%	47	3,904	-98.246%
2026-06-22	0.5200	0.5500	0.4200	0.5200	-7.143%	193	3,922	-98.077%
2026-06-18	0.5900	0.6100	0.5100	0.5600	-6.667%	43	3,919	-98.214%
2026-06-17	0.8200	0.8200	0.4700	0.6000	-27.711%	294	3,919	-98.333%
2026-06-16	0.6800	0.8400	0.6800	0.8300	+7.792%	162	3,919	-98.795%
2026-06-15	0.8800	0.9200	0.7000	0.7700	-36.885%	440	3,932	-98.701%
2026-06-12	1.4000	1.5200	1.1900	1.2200	-13.475%	75	4,184	-99.180%
2026-06-11	1.7700	1.7700	1.4000	1.4100	-18.497%	75	4,181	-99.291%
2026-06-10	1.7100	1.8300	1.5400	1.7300	-18.396%	48	4,200	-99.422%
2026-06-09	1.6800	2.4300	1.6800	2.1200	+6.000%	55	4,229	-99.528%
2026-06-08	2.2000	2.2000	1.9800	2.0000	-22.481%	53	4,224	-99.500%
2026-06-05	1.8000	2.7000	1.8000	2.5800	+51.765%	85	4,261	-99.612%
2026-06-04	2.0100	2.0100	1.7000	1.7000	-17.073%	45	4,260	-99.412%
2026-06-03	1.9300	2.1000	1.8000	2.0500	+21.302%	168	4,273	-99.512%
2026-06-02	1.6000	1.7900	1.5200	1.6900	+13.423%	136	4,177	-99.408%
2026-06-01	1.6600	1.9600	1.4500	1.4900	+15.504%	149	4,172	-99.329%
2026-05-29	1.7600	1.9000	1.2500	1.2900	-34.518%	347	4,132	-99.225%
2026-05-28	3.0900	3.0900	1.9400	1.9700	-28.623%	215	4,242	-99.492%
2026-05-27	3.0500	3.0500	2.6600	2.7600	-13.480%	578	4,158	-99.638%
2026-05-26	3.0000	3.2000	2.9500	3.1900	-1.846%	580	3,896	-99.687%
2026-05-22	3.0500	3.3000	3.0300	3.2500	+9.797%	122	3,475	-99.692%
2026-05-21	2.9500	3.1700	2.8500	2.9600	-1.661%	188	3,385	-99.662%
2026-05-20	3.3500	3.3500	2.9300	3.0100	-10.417%	110	3,385	-99.668%
2026-05-19	3.2200	3.6500	3.2000	3.3600	+10.164%	227	3,220	-99.702%
2026-05-18	3.0000	3.1000	2.7500	3.0500	+1.667%	81	3,220	-99.672%
2026-05-15	3.0000	3.2000	2.9100	3.0000	+15.385%	77	3,220	-99.667%
2026-05-14	3.2000	3.2000	2.6000	2.6000	-17.460%	36	3,149	-99.615%
2026-05-13	3.2000	3.2400	3.0400	3.1500	+6.780%	103	3,193	-99.683%
2026-05-12	3.1500	3.1500	2.8000	2.9500	+5.735%	410	3,193	-99.661%
2026-05-11	3.1500	3.1500	2.7800	2.7900	-13.354%	136	3,193	-99.642%
2026-05-08	3.5500	3.5500	3.2000	3.2200	-3.881%	36	3,062	-99.689%
2026-05-07	3.0200	3.4900	3.0000	3.3500	+12.795%	219	3,078	-99.701%
2026-05-06	3.1000	3.4300	2.9700	2.9700	-10.000%	121	3,072	-99.663%
2026-05-05	3.2500	3.3500	3.1800	3.3000	-1.786%	16	3,063	-99.697%
2026-05-04	3.3000	3.4700	3.2400	3.3600	-13.846%	178	3,058	-99.702%
2026-05-01	3.9500	4.0500	3.6500	3.9000	-6.024%	64	3,071	-99.744%
2026-04-30	4.7500	4.7500	4.0000	4.1500	-12.076%	145	3,071	-99.759%
2026-04-29	4.7300	5.0900	4.4900	4.7200	+49.367%	981	3,075	-99.788%
2026-04-28	3.5500	3.5500	3.0500	3.1600	0.000%	269	2,503	-99.684%
2026-04-27	3.0500	3.2000	3.0000	3.1600	+1.935%	43	2,544	-99.684%
2026-04-24	3.2200	3.2200	3.1000	3.1000	-6.061%	7	2,542	-99.677%
2026-04-23	3.0800	3.3000	2.8700	3.3000	+18.280%	195	2,536	-99.697%
2026-04-22	2.6000	2.8000	2.6000	2.7900	-8.824%	45	2,357	-99.642%
2026-04-21	2.4000	3.0600	2.4000	3.0600	+20.000%	111	2,387	-99.673%
2026-04-20	2.5100	2.6100	2.2800	2.5500	+4.082%	65	2,387	-99.608%
2026-04-17	2.7200	2.8300	2.2700	2.4500	-20.968%	54	2,419	-99.592%
2026-04-16	2.9700	3.4000	2.9500	3.1000	-3.125%	15	2,450	-99.677%
2026-04-15	3.5900	3.8000	3.1500	3.2000	-24.706%	135	2,450	-99.688%
2026-04-14	4.6500	4.6500	4.1500	4.2500	-27.350%	108	2,399	-99.765%
2026-04-13	5.9000	6.0400	5.7600	5.8500	-8.594%	183	2,410	-99.829%
2026-04-10	6.4500	6.4500	6.4000	6.4000	+4.918%	2	2,379	-99.844%
2026-04-09	6.4500	6.4500	5.7600	6.1000	+4.274%	24	2,379	-99.836%
2026-04-08	4.6400	5.9000	4.6400	5.8500	-16.429%	16	2,383	-99.829%
2026-04-07	7.0000	7.4000	6.8500	7.0000	+5.263%	20	2,394	-99.857%
2026-04-06	6.7000	6.8000	6.5000	6.6500	-5.000%	27	2,386	-99.850%
2026-04-02	8.0000	8.0000	6.9000	7.0000	+7.527%	49	2,353	-99.857%
2026-04-01	6.7000	6.7500	6.4400	6.5100	-8.951%	25	2,353	-99.846%
2026-03-31	7.8500	8.2500	7.1500	7.1500	-18.934%	36	2,331	-99.860%
2026-03-30	7.8500	8.8200	7.8500	8.8200	+7.561%	156	2,312	-99.887%
2026-03-27	7.3700	8.2200	7.3700	8.2000	+19.708%	53	2,173	-99.878%
2026-03-26	6.6700	6.8500	6.6700	6.8500	+14.167%	23	2,161	-99.854%
2026-03-25	5.9800	6.1500	5.7500	6.0000	-11.635%	228	2,141	-99.833%
2026-03-24	6.9000	7.1000	6.7900	6.7900	+8.121%	54	2,166	-99.853%
2026-03-23	5.9700	6.2800	5.9500	6.2800	-10.286%	82	2,182	-99.841%
2026-03-20	6.5500	7.0000	6.5500	7.0000	+8.527%	12	2,147	-99.857%
2026-03-19	6.4500	6.4500	6.4500	6.4500	+17.273%	1	2,141	-99.845%
2026-03-18	5.6500	5.6500	5.5000	5.5000	0.000%	10	2,141	-99.818%
2026-03-17	5.7500	5.7500	5.4500	5.5000	-10.131%	278	2,133	-99.818%
2026-03-16	6.2500	6.3200	6.1200	6.1200	-11.942%	4	2,008	-99.837%
2026-03-13	6.3300	6.9500	6.3300	6.9500	+9.105%	71	2,009	-99.856%
2026-03-12	6.1500	6.5000	6.1500	6.3700	+5.289%	62	1,953	-99.843%
2026-03-11	5.8500	6.0500	5.8500	6.0500	+5.769%	2	1,930	-99.835%
2026-03-10	5.9500	5.9500	5.6500	5.7200	-2.555%	6	1,930	-99.825%
2026-03-09	6.2500	6.4000	5.8700	5.8700	-7.413%	83	1,930	-99.830%
2026-03-06	6.2400	6.4400	6.2400	6.3400	+9.310%	13	1,938	-99.842%
2026-03-05	5.0000	5.8000	5.0000	5.8000	+9.848%	6	1,933	-99.828%
2026-03-04	5.6000	5.6000	5.1000	5.2800	-16.850%	42	1,931	-99.811%
2026-03-03	6.7600	7.2800	6.3500	6.3500	+6.723%	9	1,923	-99.843%
2026-03-02	6.8000	6.8000	5.9200	5.9500	-9.848%	112	1,922	-99.832%
2026-02-27	6.4000	6.6500	6.3900	6.6000	+17.229%	28	1,853	-99.848%
2026-02-26	6.0000	6.0700	5.6300	5.6300	-8.604%	158	1,834	-99.822%
2026-02-25	6.5100	6.5100	6.1600	6.1600	-12.500%	2	1,762	-99.838%
2026-02-24	7.8700	7.8700	7.0400	7.0400	-5.503%	253	1,762	-99.858%
2026-02-23	6.9500	7.4700	6.9500	7.4500	+21.732%	11	1,760	-99.866%
2026-02-20	6.1200	6.1200	6.1200	6.1200	-14.406%	2	1,752	-99.837%
2026-02-19	6.7000	7.1500	6.7000	7.1500	+8.333%	18	1,750	-99.860%
2026-02-18	6.6000	6.6000	6.6000	6.6000	-4.348%	6	1,749	-99.848%
2026-02-17	7.1400	7.4900	6.9000	6.9000	-0.145%	22	1,743	-99.855%
2026-02-13	7.8300	7.9500	6.8000	6.9100	-15.215%	178	1,631	-99.855%
2026-02-12	7.3800	8.2200	7.3800	8.1500	+28.346%	1,063	1,631	-99.877%
2026-02-11	5.5000	6.9200	5.5000	6.3500	+21.648%	28	601	-99.843%
2026-02-10	5.1000	5.3000	4.9900	5.2200	+8.075%	25	594	-99.808%
2026-02-09	5.7900	5.7900	4.7800	4.8300	-19.500%	119	605	-99.793%
2026-02-06	6.5500	6.5500	5.9500	6.0000	-29.329%	96	523	-99.833%
2026-02-05	6.8000	8.5600	6.5500	8.4900	+31.628%	72	452	-99.882%
2026-02-04	6.0100	6.7500	5.8500	6.4500	+26.969%	130	386	-99.845%
2026-02-03	4.4000	5.1000	4.4000	5.0800	+14.157%	22	317	-99.803%
2026-02-02	3.7500	4.4500	3.7500	4.4500	+61.818%	63	303	-99.775%
2026-01-30	2.6600	2.8000	2.6600	2.7500	-9.539%	18	272	-99.636%
2026-01-29	2.6600	3.0400	2.6600	3.0400	+28.270%	30	273	-99.671%
2026-01-23	2.3700	2.3700	2.3700	2.3700	-12.546%	1	270	-99.578%
2026-01-21	2.5200	2.7800	2.5200	2.7100	-3.214%	24	270	-99.631%
2026-01-20	2.8600	2.8600	2.6400	2.8000	+10.672%	8	271	-99.643%
2026-01-16	2.4000	2.6300	2.4000	2.5300	+3.265%	85	223	-99.605%
2026-01-15	2.2000	2.4500	2.2000	2.4500	+11.364%	212	223	-99.592%
2026-01-13	2.2000	2.2000	2.2000	2.2000	-1.345%	1	11	-99.545%
2026-01-12	2.2400	2.2700	2.2300	2.2300	-12.549%	3	10	-99.552%
2026-01-09	2.3300	2.5500	2.3300	2.5500	-1.923%	3	10	-99.608%
2026-01-08	2.6000	2.6000	2.6000	2.6000	+14.537%	1	8	-99.615%
2026-01-06	2.2700	2.2700	2.2700	2.2700	+0.442%	1	7	-99.559%
2026-01-05	2.3000	2.3000	2.2500	2.2600	0.000%	27	6	-99.558%