Dark

HOOD20260821P65
HOOD Aug 21 2026 65.00 Put (HOOD260821P00065000)
option OPRA

EOD

Aug 19, 2026

0.0300+200.000%(+0.0200)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0100	0.0300	0.0100	0.0300	+200.000%	23	8,454	0.000%
2026-08-18	0.3400	0.3400	0.0100	0.0100	0.000%	60	8,463	+200.000%
2026-08-17	0.0400	0.0500	0.0100	0.0100	-66.667%	32	8,456	+200.000%
2026-08-14	0.0400	0.0500	0.0100	0.0300	+50.000%	191	8,468	0.000%
2026-08-13	0.0100	0.0400	0.0100	0.0200	-33.333%	78	8,447	+50.000%
2026-08-12	0.0200	0.0700	0.0100	0.0300	0.000%	598	8,465	0.000%
2026-08-11	0.0300	0.0700	0.0200	0.0300	+50.000%	26	8,017	0.000%
2026-08-10	0.0600	0.0600	0.0200	0.0200	-60.000%	80	8,031	+50.000%
2026-08-07	0.0500	0.0500	0.0300	0.0500	-16.667%	83	8,037	-40.000%
2026-08-06	0.0500	0.0600	0.0400	0.0600	-14.286%	26	8,041	-50.000%
2026-08-05	0.1100	0.1100	0.0500	0.0700	-53.333%	84	8,045	-57.143%
2026-08-04	0.1600	0.1600	0.0800	0.1500	+15.385%	76	8,052	-80.000%
2026-08-03	0.3500	0.3500	0.1300	0.1300	-53.571%	83	8,050	-76.923%
2026-07-31	0.4500	0.5000	0.2500	0.2800	-34.884%	100	8,085	-89.286%
2026-07-30	0.4000	0.5500	0.3400	0.4300	-29.508%	302	8,027	-93.023%
2026-07-29	0.6500	0.6500	0.4400	0.6100	+22.000%	876	7,819	-95.082%
2026-07-28	0.7200	0.7300	0.4800	0.5000	+19.048%	4,054	7,826	-94.000%
2026-07-27	0.4200	0.5300	0.4200	0.4200	-12.500%	129	6,819	-92.857%
2026-07-24	0.5500	0.6200	0.4800	0.4800	+33.333%	127	6,726	-93.750%
2026-07-23	0.3700	0.4500	0.2900	0.3600	+12.500%	121	6,634	-91.667%
2026-07-22	0.2600	0.3200	0.2600	0.3200	-3.030%	116	6,522	-90.625%
2026-07-21	0.3300	0.3300	0.2700	0.3300	-36.538%	14	6,431	-90.909%
2026-07-20	0.5100	0.5400	0.4800	0.5200	-13.333%	42	6,429	-94.231%
2026-07-17	0.5600	0.8800	0.5000	0.6000	+50.000%	56	6,415	-95.000%
2026-07-16	0.3000	0.4000	0.3000	0.4000	+66.667%	36	6,411	-92.500%
2026-07-15	0.2400	0.2600	0.2000	0.2400	-11.111%	64	6,409	-87.500%
2026-07-14	0.5100	0.5100	0.2500	0.2700	-15.625%	129	6,444	-88.889%
2026-07-13	0.3500	0.4300	0.2800	0.3200	+6.667%	64	6,485	-90.625%
2026-07-10	0.3400	0.3700	0.3000	0.3000	0.000%	17	6,483	-90.000%
2026-07-09	0.3000	0.3000	0.2800	0.3000	-16.667%	7	6,481	-90.000%
2026-07-08	0.4700	0.4700	0.3600	0.3600	-7.692%	28	6,484	-91.667%
2026-07-07	0.3500	0.4400	0.3500	0.3900	+14.706%	49	6,489	-92.308%
2026-07-06	0.4100	0.4200	0.3100	0.3400	-26.087%	109	6,494	-91.176%
2026-07-02	0.4800	0.5500	0.3600	0.4600	-17.857%	365	6,498	-93.478%
2026-07-01	0.7600	0.8300	0.5300	0.5600	-34.118%	372	6,498	-94.643%
2026-06-30	0.8300	0.8700	0.7800	0.8500	+7.595%	557	6,752	-96.471%
2026-06-29	0.9000	0.9700	0.7700	0.7900	-19.388%	141	6,536	-96.203%
2026-06-26	1.3300	1.3300	0.9800	0.9800	-28.467%	47	6,544	-96.939%
2026-06-25	1.3900	1.4700	1.2000	1.3700	+9.600%	133	6,542	-97.810%
2026-06-24	1.0100	1.3000	1.0100	1.2500	+42.045%	185	6,541	-97.600%
2026-06-23	0.9100	0.9100	0.7800	0.8800	+12.821%	169	6,465	-96.591%
2026-06-22	0.7300	0.7800	0.6400	0.7800	+1.299%	118	6,441	-96.154%
2026-06-18	0.8300	0.8800	0.7700	0.7700	-12.500%	260	6,521	-96.104%
2026-06-17	1.2700	1.2700	0.7800	0.8800	-33.333%	223	6,521	-96.591%
2026-06-16	1.0800	1.3200	1.0400	1.3200	+15.789%	101	6,521	-97.727%
2026-06-15	1.3500	1.3600	1.1000	1.1400	-39.683%	1,098	6,491	-97.368%
2026-06-12	2.1000	2.2300	1.7400	1.8900	-10.000%	155	6,253	-98.413%
2026-06-11	2.5800	2.7800	2.0600	2.1000	-20.455%	1,001	6,272	-98.571%
2026-06-10	2.8600	2.8700	2.3000	2.6400	-16.456%	384	5,822	-98.864%
2026-06-09	2.5400	4.1000	2.5400	3.1600	+7.119%	81	5,902	-99.051%
2026-06-08	3.2300	3.2500	2.9000	2.9500	-21.333%	197	5,935	-98.983%
2026-06-05	2.6400	4.0500	2.6400	3.7500	+43.130%	659	5,944	-99.200%
2026-06-04	3.0500	3.1500	2.5600	2.6200	-16.825%	274	5,602	-98.855%
2026-06-03	2.9000	3.1500	2.7200	3.1500	+24.506%	7,838	5,501	-99.048%
2026-06-02	2.6700	2.7900	2.3800	2.5300	+12.946%	389	10,173	-98.814%
2026-06-01	2.6900	2.8600	2.1700	2.2400	+17.895%	1,140	9,956	-98.661%
2026-05-29	2.9000	2.9000	1.9000	1.9000	-34.483%	868	9,170	-98.421%
2026-05-28	4.6500	4.6800	2.9000	2.9000	-30.622%	287	8,925	-98.966%
2026-05-27	4.8000	4.8000	4.1500	4.1800	-14.694%	281	8,984	-99.282%
2026-05-26	4.4500	4.9000	4.4500	4.9000	+0.616%	314	8,985	-99.388%
2026-05-22	4.5000	4.9500	4.5000	4.8700	+9.438%	175	8,920	-99.384%
2026-05-21	4.5700	4.7000	4.3000	4.4500	0.000%	2,556	8,895	-99.326%
2026-05-20	4.9400	4.9400	4.4000	4.4500	-9.369%	3,896	8,895	-99.326%
2026-05-19	4.7000	5.3500	4.6500	4.9100	+10.337%	1,522	4,807	-99.389%
2026-05-18	4.6600	4.7000	4.0000	4.4500	0.000%	134	4,807	-99.326%
2026-05-15	4.6800	4.7000	4.3100	4.4500	+17.105%	191	4,807	-99.326%
2026-05-14	4.8300	4.8300	3.8000	3.8000	-18.280%	77	4,758	-99.211%
2026-05-13	4.6500	4.7200	4.4000	4.6500	+7.390%	39	4,767	-99.355%
2026-05-12	4.2500	4.5200	4.2500	4.3300	+6.914%	28	4,767	-99.307%
2026-05-11	4.6300	4.6300	4.0000	4.0500	-15.625%	81	4,767	-99.259%
2026-05-08	4.9700	5.0000	4.8000	4.8000	-2.240%	58	4,736	-99.375%
2026-05-07	4.3600	4.9500	4.1000	4.9100	+15.529%	74	4,746	-99.389%
2026-05-06	4.7100	4.8000	4.2500	4.2500	-11.826%	74	4,724	-99.294%
2026-05-05	4.8500	4.8500	4.5200	4.8200	+1.474%	43	4,688	-99.378%
2026-05-04	5.2800	5.2800	4.7500	4.7500	-13.163%	204	4,673	-99.368%
2026-05-01	5.6700	5.6700	5.2600	5.4700	-6.496%	78	4,635	-99.452%
2026-04-30	6.1500	6.3000	5.8000	5.8500	-14.599%	58	4,635	-99.487%
2026-04-29	6.6000	7.1000	6.2600	6.8500	+52.222%	293	4,624	-99.562%
2026-04-28	4.6500	4.8000	4.4100	4.5000	+0.671%	63	4,563	-99.333%
2026-04-27	4.5000	4.5000	4.3500	4.4700	+3.233%	18	4,545	-99.329%
2026-04-24	4.4700	4.4700	4.3000	4.3300	-5.870%	3,525	4,538	-99.307%
2026-04-23	4.6000	4.6800	4.6000	4.6000	+15.000%	10	4,910	-99.348%
2026-04-22	3.7800	4.0000	3.6500	4.0000	-2.439%	57	4,910	-99.250%
2026-04-21	3.4700	4.1100	3.4700	4.1000	+14.525%	96	4,923	-99.268%
2026-04-20	3.5200	3.7000	3.2000	3.5800	+3.170%	59	4,923	-99.162%
2026-04-17	3.7900	3.8000	3.2300	3.4700	-19.676%	64	4,917	-99.135%
2026-04-16	4.2000	4.7000	4.1600	4.3200	+0.935%	147	4,914	-99.306%
2026-04-15	5.0300	5.0300	4.2500	4.2800	-24.912%	123	4,846	-99.299%
2026-04-14	6.2800	6.2800	5.6200	5.7000	-26.546%	67	4,875	-99.474%
2026-04-13	8.5000	8.5000	7.7600	7.7600	-9.557%	4	4,903	-99.613%
2026-04-10	8.3800	8.7100	8.3800	8.5800	+8.608%	120	4,900	-99.650%
2026-04-09	8.1000	8.5500	7.6000	7.9000	+3.268%	143	4,899	-99.620%
2026-04-08	6.2500	7.8500	6.2500	7.6500	-15.000%	101	4,913	-99.608%
2026-04-07	9.2800	9.5500	9.0000	9.0000	+1.351%	14	4,894	-99.667%
2026-04-06	8.8800	8.8800	8.8800	8.8800	-3.057%	1	4,886	-99.662%
2026-04-02	10.4300	10.4300	9.0500	9.1600	+5.287%	36	4,884	-99.672%
2026-04-01	8.8500	8.9500	8.5000	8.7000	-5.125%	253	4,884	-99.655%
2026-03-31	10.2800	10.6000	9.1700	9.1700	-19.913%	612	4,667	-99.673%
2026-03-30	10.1000	11.4500	10.1000	11.4500	+7.512%	44	4,071	-99.738%
2026-03-27	9.6600	10.7000	9.6600	10.6500	+17.680%	32	4,052	-99.718%
2026-03-26	8.4400	9.1000	8.4400	9.0500	+16.026%	4	4,030	-99.669%
2026-03-25	7.6000	8.1700	7.6000	7.8000	-14.754%	1,009	4,019	-99.615%
2026-03-24	9.1300	9.1500	9.1300	9.1500	+10.909%	5	3,024	-99.672%
2026-03-23	8.0000	8.2500	7.7900	8.2500	-8.940%	79	3,024	-99.636%
2026-03-20	8.6000	9.1800	8.4500	9.0600	+10.488%	20	2,970	-99.669%
2026-03-19	8.5000	8.5200	8.2000	8.2000	+9.333%	10	2,963	-99.634%
2026-03-18	7.2400	7.6600	7.2400	7.5000	+4.457%	2,158	2,959	-99.600%
2026-03-17	7.8500	7.8500	7.1000	7.1800	-10.585%	375	1,131	-99.582%
2026-03-16	7.9800	8.0800	7.9800	8.0300	-8.438%	8	891	-99.626%
2026-03-13	8.1000	8.7700	8.1000	8.7700	+7.213%	33	893	-99.658%
2026-03-12	8.0000	8.2000	8.0000	8.1800	+8.344%	511	880	-99.633%
2026-03-11	7.5500	7.9500	7.5500	7.5500	-1.565%	93	376	-99.603%
2026-03-10	7.6000	7.7500	7.5800	7.6700	-4.125%	6	359	-99.609%
2026-03-09	8.2800	8.3100	8.0000	8.0000	-1.235%	16	358	-99.625%
2026-03-06	8.1500	8.1500	7.8400	8.1000	+10.204%	9	352	-99.630%
2026-03-05	7.1500	7.5200	7.1500	7.3500	+6.522%	40	344	-99.592%
2026-03-04	6.8000	7.0500	6.7700	6.9000	-15.337%	59	311	-99.565%
2026-03-03	8.1500	8.1500	8.1500	8.1500	+6.397%	6	302	-99.632%
2026-03-02	7.6500	7.7500	7.6500	7.6600	-9.882%	72	302	-99.608%
2026-02-27	8.1000	8.6000	8.1000	8.5000	+16.438%	16	249	-99.647%
2026-02-26	7.7800	7.7800	7.3000	7.3000	-8.291%	7	237	-99.589%
2026-02-25	8.3000	8.3000	7.9000	7.9600	-12.527%	6	234	-99.623%
2026-02-24	9.9000	10.0000	9.1000	9.1000	-5.405%	10	234	-99.670%
2026-02-23	9.2500	9.6200	9.2500	9.6200	+18.765%	17	226	-99.688%
2026-02-20	7.8500	8.1000	7.8500	8.1000	-10.497%	3	212	-99.630%
2026-02-19	9.0500	9.0500	9.0500	9.0500	+3.429%	9	210	-99.669%
2026-02-18	8.8500	8.8500	8.1500	8.7500	-1.796%	60	208	-99.657%
2026-02-17	9.0400	9.0400	8.6500	8.9100	+1.365%	8	196	-99.663%
2026-02-13	8.8500	9.0500	8.7900	8.7900	-14.244%	54	218	-99.659%
2026-02-12	9.1200	10.5000	9.1200	10.2500	+24.242%	43	218	-99.707%
2026-02-11	8.2000	9.0000	8.2000	8.2500	+25.000%	25	189	-99.636%
2026-02-10	6.6300	6.7800	6.6000	6.6000	+5.600%	9	166	-99.545%
2026-02-09	6.5500	6.5500	6.2000	6.2500	-42.396%	79	159	-99.520%
2026-02-05	8.6500	10.8500	8.6500	10.8500	+25.579%	31	126	-99.724%
2026-02-04	7.1200	8.6400	7.1200	8.6400	+32.923%	10	113	-99.653%
2026-02-03	6.6000	6.7000	6.5000	6.5000	+12.457%	17	112	-99.538%
2026-02-02	4.9700	5.8500	4.9700	5.7800	+58.791%	49	110	-99.481%
2026-01-30	3.6000	3.7200	3.5400	3.6400	-5.699%	19	136	-99.176%
2026-01-29	3.9500	4.0000	3.7900	3.8600	+8.732%	21	139	-99.223%
2026-01-28	3.5000	3.5500	3.5000	3.5500	+8.896%	11	130	-99.155%
2026-01-27	3.1000	3.2600	3.1000	3.2600	+6.536%	15	135	-99.080%
2026-01-26	3.0800	3.0800	3.0600	3.0600	-15.000%	2	124	-99.020%
2026-01-21	3.6700	3.6900	3.5300	3.6000	-1.370%	22	122	-99.167%
2026-01-20	3.6000	3.6500	3.5000	3.6500	+8.309%	15	124	-99.178%
2026-01-16	3.5900	3.5900	3.3700	3.3700	+3.058%	3	110	-99.110%
2026-01-15	3.2700	3.2700	3.2700	3.2700	+15.957%	10	110	-99.083%
2026-01-13	2.9200	2.9200	2.8200	2.8200	-4.082%	2	100	-98.936%
2026-01-12	3.1500	3.1500	2.9200	2.9400	-10.366%	24	99	-98.980%
2026-01-09	3.2200	3.2800	3.2200	3.2800	+8.970%	2	80	-99.085%
2026-01-06	3.1000	3.1000	3.0100	3.0100	+2.381%	2	81	-99.003%
2026-01-05	2.9700	3.0000	2.9200	2.9400	-18.333%	29	67	-98.980%
2025-12-31	3.4500	3.6000	3.4500	3.6000	+1.124%	34	67	-99.167%
2025-12-29	3.4700	3.5600	3.4700	3.5600	+9.538%	5	67	-99.157%
2025-12-26	3.2000	3.2500	3.1500	3.2500	-2.695%	5	63	-99.077%
2025-12-23	3.4000	3.4000	3.2500	3.3400	-1.183%	39	60	-99.102%
2025-12-22	3.3800	3.3800	3.3800	3.3800	-3.429%	20	22	-99.112%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-4.372%	2	2	-99.143%
2025-12-17	3.6600	3.6600	3.6600	3.6600	-7.809%	1	1	-99.180%
2025-12-16	3.9700	3.9700	3.9700	3.9700	-6.588%	1	1	-99.244%
2025-12-15	4.2200	4.2500	4.2200	4.2500	0.000%	2	1	-99.294%