Dark

HOOD20260821P70
HOOD Aug 21 2026 70.00 Put (HOOD260821P00070000)
option OPRA

EOD

Aug 20, 2026

0.0600+500.000%(+0.0500)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0700	0.0700	0.0100	0.0600	+500.000%	14	9,255	0.000%
2026-08-19	0.0100	0.0200	0.0100	0.0100	-80.000%	51	9,258	+500.000%
2026-08-18	0.0300	0.0500	0.0100	0.0500	+400.000%	68	9,260	+20.000%
2026-08-17	0.0600	0.0600	0.0100	0.0100	-66.667%	2,590	9,249	+500.000%
2026-08-14	0.3500	0.3500	0.0100	0.0300	+50.000%	2,369	8,996	+100.000%
2026-08-13	0.0200	0.0700	0.0100	0.0200	-33.333%	799	7,714	+200.000%
2026-08-12	0.0600	0.0600	0.0200	0.0300	-25.000%	46	6,972	+100.000%
2026-08-11	0.0500	0.0600	0.0200	0.0400	-20.000%	588	6,984	+50.000%
2026-08-10	0.0600	0.0800	0.0300	0.0500	-37.500%	407	7,022	+20.000%
2026-08-07	0.1100	0.1100	0.0400	0.0800	-42.857%	357	7,027	-25.000%
2026-08-06	0.1700	0.1800	0.1200	0.1400	+16.667%	213	7,123	-57.143%
2026-08-05	0.2200	0.2200	0.1100	0.1200	-42.857%	205	7,054	-50.000%
2026-08-04	0.2900	0.3500	0.1900	0.2100	-41.667%	173	6,985	-71.429%
2026-08-03	0.6700	0.7400	0.2800	0.3600	-46.269%	517	7,008	-83.333%
2026-07-31	0.8200	1.0900	0.5500	0.6700	-18.293%	493	7,105	-91.045%
2026-07-30	0.5500	1.0500	0.5500	0.8200	-25.455%	625	6,950	-92.683%
2026-07-29	1.0000	1.1600	0.7800	1.1000	+14.583%	941	6,687	-94.545%
2026-07-28	1.1900	1.3600	0.8700	0.9600	+31.507%	165	6,294	-93.750%
2026-07-27	0.7400	0.9400	0.5600	0.7300	-18.889%	190	6,270	-91.781%
2026-07-24	0.6900	1.1000	0.6900	0.9000	+42.857%	264	6,352	-93.333%
2026-07-23	0.6600	0.7200	0.5300	0.6300	+12.500%	162	6,332	-90.476%
2026-07-22	0.4800	0.5600	0.4700	0.5600	+9.804%	9	6,323	-89.286%
2026-07-21	0.5500	0.6000	0.4400	0.5100	-40.000%	77	6,320	-88.235%
2026-07-20	0.8100	0.9800	0.7300	0.8500	-14.141%	210	6,356	-92.941%
2026-07-17	0.9000	1.2000	0.7300	0.9900	+65.000%	1,928	6,357	-93.939%
2026-07-16	0.4800	0.6400	0.3800	0.6000	+71.429%	360	5,988	-90.000%
2026-07-15	0.4000	0.4700	0.3200	0.3500	-22.222%	70	6,048	-82.857%
2026-07-14	0.5100	0.5200	0.3300	0.4500	-18.182%	43	6,071	-86.667%
2026-07-13	0.4200	0.5500	0.4200	0.5500	+34.146%	132	6,096	-89.091%
2026-07-10	0.3400	0.6000	0.3400	0.4100	-10.870%	27	6,103	-85.366%
2026-07-09	0.5500	0.5500	0.4200	0.4600	-35.211%	53	6,106	-86.957%
2026-07-08	0.6500	0.7100	0.5900	0.7100	+22.414%	7	6,128	-91.549%
2026-07-07	0.5400	0.6100	0.4800	0.5800	+18.367%	60	6,126	-89.655%
2026-07-06	0.7000	0.7000	0.4200	0.4900	-26.866%	131	6,108	-87.755%
2026-07-02	0.7800	0.8200	0.5500	0.6700	-21.176%	377	6,109	-91.045%
2026-07-01	1.1600	1.2200	0.8100	0.8500	-33.071%	469	6,109	-92.941%
2026-06-30	1.2000	1.3400	1.2000	1.2700	-5.926%	86	6,374	-95.276%
2026-06-29	1.2200	1.4700	1.2000	1.3500	-20.118%	181	6,307	-95.556%
2026-06-26	2.0200	2.0200	1.5700	1.6900	-19.524%	78	6,312	-96.450%
2026-06-25	1.7100	2.2500	1.7100	2.1000	+13.514%	139	6,301	-97.143%
2026-06-24	1.3000	2.0000	1.2600	1.8500	+44.531%	119	6,328	-96.757%
2026-06-23	1.4000	1.4800	1.1200	1.2800	+11.304%	248	6,279	-95.313%
2026-06-22	1.1100	1.1600	0.9100	1.1500	+1.770%	183	6,322	-94.783%
2026-06-18	1.2200	1.3000	1.1300	1.1300	-13.740%	331	6,429	-94.690%
2026-06-17	1.9300	1.9300	1.1100	1.3100	-29.189%	218	6,429	-95.420%
2026-06-16	1.7400	1.9400	1.5600	1.8500	+5.714%	1,245	6,429	-96.757%
2026-06-15	1.9400	2.1700	1.6700	1.7500	-35.185%	609	6,742	-96.571%
2026-06-12	3.1000	3.2700	2.5800	2.7000	-11.475%	898	6,884	-97.778%
2026-06-11	3.8300	4.0400	2.9800	3.0500	-21.594%	541	7,009	-98.033%
2026-06-10	4.6200	4.6200	3.3000	3.8900	-14.317%	770	7,266	-98.458%
2026-06-09	4.0200	5.7000	3.6800	4.5400	+8.095%	493	7,514	-98.678%
2026-06-08	4.6300	4.6500	4.2000	4.2000	-21.495%	129	7,462	-98.571%
2026-06-05	3.9200	5.7700	3.9200	5.3500	+40.052%	273	7,471	-98.879%
2026-06-04	4.3000	4.5100	3.8000	3.8200	-16.411%	300	7,451	-98.429%
2026-06-03	4.2000	4.6800	4.0700	4.5700	+24.863%	3,894	7,459	-98.687%
2026-06-02	3.7600	4.1000	3.4700	3.6600	+9.254%	1,415	8,595	-98.361%
2026-06-01	3.5700	4.3000	3.0400	3.3500	+19.643%	1,678	9,242	-98.209%
2026-05-29	4.5100	4.5100	2.8000	2.8000	-34.579%	2,821	8,457	-97.857%
2026-05-28	6.7000	6.7000	4.2300	4.2800	-28.667%	1,675	9,123	-98.598%
2026-05-27	7.1500	7.1500	6.0000	6.0000	-12.917%	76	9,464	-99.000%
2026-05-26	6.3000	6.9600	6.3000	6.8900	-0.289%	99	9,462	-99.129%
2026-05-22	6.2500	7.1000	6.2500	6.9100	+6.308%	189	9,465	-99.132%
2026-05-21	6.7000	6.7100	6.1000	6.5000	+0.464%	81	9,458	-99.077%
2026-05-20	6.8200	7.1500	6.3800	6.4700	-8.097%	133	9,458	-99.073%
2026-05-19	6.3000	7.4500	6.3000	7.0400	+11.569%	118	9,418	-99.148%
2026-05-18	6.4500	6.6000	5.7000	6.3100	-1.097%	222	9,418	-99.049%
2026-05-15	6.3600	6.6500	6.0600	6.3800	+17.930%	300	9,418	-99.060%
2026-05-14	6.6800	6.8000	5.4000	5.4100	-17.025%	179	9,392	-98.891%
2026-05-13	6.5000	6.7000	6.3600	6.5200	+3.987%	64	9,466	-99.080%
2026-05-12	5.7000	6.4600	5.7000	6.2700	+10.000%	100	9,466	-99.043%
2026-05-11	6.7000	6.7800	5.6200	5.7000	-13.636%	153	9,466	-98.947%
2026-05-08	6.9200	7.2000	6.5000	6.6000	-2.655%	124	9,433	-99.091%
2026-05-07	6.0000	6.9500	6.0000	6.7800	+12.066%	171	9,404	-99.115%
2026-05-06	6.4000	6.7000	5.9200	6.0500	-9.159%	89	9,401	-99.008%
2026-05-05	6.2600	6.7200	6.2100	6.6600	-1.333%	106	9,390	-99.099%
2026-05-04	7.1600	7.1600	6.5000	6.7500	-11.765%	188	9,347	-99.111%
2026-05-01	7.8000	8.0000	7.2400	7.6500	-6.707%	1,660	7,925	-99.216%
2026-04-30	8.8900	8.8900	7.9300	8.2000	-10.383%	150	7,925	-99.268%
2026-04-29	8.5500	9.5300	8.5000	9.1500	+47.106%	3,720	7,950	-99.344%
2026-04-28	6.1500	6.5000	6.0500	6.2200	+2.810%	231	5,704	-99.035%
2026-04-27	5.7000	6.1000	5.7000	6.0500	+2.024%	47	5,716	-99.008%
2026-04-24	6.1100	6.1100	5.9300	5.9300	-5.120%	3,511	5,693	-98.988%
2026-04-23	5.4400	6.4000	5.4400	6.2500	+16.822%	121	2,625	-99.040%
2026-04-22	4.9000	5.3500	4.9000	5.3500	-6.957%	39	2,723	-98.879%
2026-04-21	4.9800	5.7500	4.9000	5.7500	+23.656%	24	2,718	-98.957%
2026-04-20	4.5100	5.1500	4.4900	4.6500	+3.333%	38	2,718	-98.710%
2026-04-17	5.1000	5.1000	4.4300	4.5000	-21.739%	386	2,704	-98.667%
2026-04-16	5.6000	6.3100	5.6000	5.7500	-1.541%	285	2,700	-98.957%
2026-04-15	6.4000	7.0000	5.8000	5.8400	-25.415%	170	2,562	-98.973%
2026-04-14	8.2800	8.2800	7.5300	7.8300	-23.084%	514	2,537	-99.234%
2026-04-13	11.4500	11.4500	10.1000	10.1800	-7.370%	139	2,507	-99.411%
2026-04-10	10.8100	11.1500	10.8100	10.9900	+6.907%	127	2,531	-99.454%
2026-04-09	10.4000	10.4000	9.8700	10.2800	+8.898%	118	2,620	-99.416%
2026-04-08	8.4200	9.5400	8.4200	9.4400	-17.984%	905	2,515	-99.364%
2026-04-07	11.7000	12.2000	11.5100	11.5100	+3.694%	17	1,803	-99.479%
2026-04-06	11.1800	11.5100	11.0000	11.1000	-5.532%	16	1,798	-99.459%
2026-04-02	12.5000	13.0500	11.7400	11.7500	+2.174%	5	1,790	-99.489%
2026-04-01	11.2500	11.5000	10.9000	11.5000	-1.709%	22	1,790	-99.478%
2026-03-31	12.8000	13.3000	11.7000	11.7000	-15.217%	18	1,790	-99.487%
2026-03-30	13.1000	14.1600	12.9700	13.8000	+3.216%	20	1,780	-99.565%
2026-03-27	12.3900	13.3700	12.3500	13.3700	+18.634%	52	1,767	-99.551%
2026-03-26	10.6000	11.4000	10.6000	11.2700	+12.028%	65	1,745	-99.468%
2026-03-25	9.8300	10.0600	9.6700	10.0600	-12.522%	15	1,731	-99.404%
2026-03-24	12.0600	12.0600	11.3000	11.5000	+9.212%	12	1,730	-99.478%
2026-03-23	10.7500	10.7500	10.0000	10.5300	-9.224%	6	1,731	-99.430%
2026-03-20	11.0000	11.6000	11.0000	11.6000	+16.000%	13	1,733	-99.483%
2026-03-19	10.6200	10.6900	9.9000	10.0000	+3.093%	83	1,740	-99.400%
2026-03-18	9.5000	9.7000	9.3000	9.7000	+7.778%	9	1,731	-99.381%
2026-03-17	9.3900	9.3900	9.0000	9.0000	-10.891%	51	1,731	-99.333%
2026-03-16	10.4500	10.4500	10.0800	10.1000	-10.619%	37	1,746	-99.406%
2026-03-13	10.6500	11.3000	10.6500	11.3000	+8.654%	104	1,748	-99.469%
2026-03-12	10.1200	10.4000	10.0100	10.4000	+8.333%	5	1,745	-99.423%
2026-03-11	9.4500	10.0000	9.4500	9.6000	+1.480%	65	1,743	-99.375%
2026-03-10	9.8000	9.8000	9.4600	9.4600	+0.106%	3	1,736	-99.366%
2026-03-09	10.4300	10.4300	9.4500	9.4500	-7.353%	43	1,736	-99.365%
2026-03-06	10.1000	10.2000	10.0500	10.2000	+10.270%	3	1,728	-99.412%
2026-03-05	9.3100	9.3100	9.2500	9.2500	+3.933%	2	1,727	-99.351%
2026-03-04	9.1300	9.1300	8.6000	8.9000	-14.176%	42	1,726	-99.326%
2026-03-03	11.0000	11.9500	10.3700	10.3700	+6.907%	24	1,724	-99.421%
2026-03-02	11.0900	11.0900	9.4500	9.7000	-11.009%	71	1,732	-99.381%
2026-02-27	10.4000	10.9000	10.4000	10.9000	+11.224%	44	1,730	-99.450%
2026-02-26	9.9200	9.9200	9.8000	9.8000	+0.513%	30	1,697	-99.388%
2026-02-25	10.2000	10.2000	9.7500	9.7500	-14.623%	4	1,674	-99.385%
2026-02-24	12.3400	12.3400	11.4000	11.4200	-5.620%	54	1,674	-99.475%
2026-02-23	11.6000	12.2500	11.6000	12.1000	+15.458%	91	1,643	-99.504%
2026-02-20	10.4200	10.5800	10.3500	10.4800	-9.264%	11	1,602	-99.427%
2026-02-19	11.5700	11.5700	11.2200	11.5500	+4.905%	13	1,600	-99.481%
2026-02-18	11.4400	11.4400	10.3600	11.0100	-0.811%	67	1,594	-99.455%
2026-02-17	11.9000	11.9000	11.0100	11.1000	+0.181%	10	1,584	-99.459%
2026-02-13	12.5200	12.5200	11.0200	11.0800	-15.291%	7	1,578	-99.458%
2026-02-12	10.3000	13.0800	10.3000	13.0800	+28.235%	160	1,578	-99.541%
2026-02-11	9.8000	11.3000	9.8000	10.2000	+18.056%	33	1,432	-99.412%
2026-02-10	8.4000	8.6400	8.0900	8.6400	+8.407%	37	1,401	-99.306%
2026-02-09	8.4000	8.4000	7.9700	7.9700	-20.300%	27	1,385	-99.247%
2026-02-06	10.1000	10.3500	9.4000	10.0000	-25.262%	1,016	1,374	-99.400%
2026-02-05	12.2000	13.3800	11.5000	13.3800	+27.429%	16	369	-99.552%
2026-02-04	9.1300	10.8600	9.1300	10.5000	+27.737%	35	359	-99.429%
2026-02-03	7.4000	8.4500	7.3000	8.2200	+8.874%	13	347	-99.270%
2026-02-02	7.0500	7.5500	7.0000	7.5500	+41.121%	19	339	-99.205%
2026-01-30	4.6900	5.3500	4.6700	5.3500	+7.214%	28	326	-98.879%
2026-01-29	4.9500	5.2500	4.9500	4.9900	+15.777%	22	328	-98.798%
2026-01-27	4.1500	4.3300	4.1500	4.3100	+8.020%	9	324	-98.608%
2026-01-23	3.8800	4.0100	3.8800	3.9900	-14.744%	24	325	-98.496%
2026-01-21	4.6000	4.7000	4.6000	4.6800	+0.645%	6	324	-98.718%
2026-01-20	4.6500	4.6500	4.6500	4.6500	+5.682%	10	325	-98.710%
2026-01-16	4.5100	4.6500	4.4000	4.4000	+10.000%	6	315	-98.636%
2026-01-15	4.0000	4.0000	4.0000	4.0000	-1.961%	1	315	-98.500%
2026-01-09	3.9700	4.0800	3.9700	4.0800	+5.699%	2	314	-98.529%
2026-01-06	3.8500	3.8600	3.8500	3.8600	+2.933%	3	315	-98.446%
2026-01-05	3.9500	3.9500	3.7500	3.7500	-16.667%	5	8	-98.400%
2025-12-31	4.3600	4.5000	4.3600	4.5000	+5.140%	303	8	-98.667%
2025-12-29	4.2800	4.2800	4.2800	4.2800	-0.465%	1	8	-98.598%
2025-12-24	4.3000	4.3000	4.3000	4.3000	-7.527%	1	8	-98.605%
2025-12-19	4.6500	4.6500	4.6500	4.6500	-5.102%	1	8	-98.710%
2025-12-16	4.9000	4.9000	4.9000	4.9000	-6.489%	1	7	-98.776%
2025-12-15	5.2400	5.2400	5.2400	5.2400	+4.800%	1	7	-98.855%
2025-12-12	5.0000	5.0000	5.0000	5.0000	+12.360%	2	7	-98.800%
2025-12-11	4.4500	4.4500	4.4500	4.4500	+11.529%	2	5	-98.652%
2025-12-10	3.9900	3.9900	3.9900	3.9900	+2.308%	2	3	-98.496%
2025-12-08	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	-98.462%