Dark

HOOD20260821P75
HOOD Aug 21 2026 75.00 Put (HOOD260821P00075000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0300	0.0100	0.0100	0.000%	106	13,970	0.000%
2026-08-19	0.0200	0.0300	0.0100	0.0100	-50.000%	340	14,008	0.000%
2026-08-18	0.1300	0.1300	0.0100	0.0200	0.000%	292	13,808	-50.000%
2026-08-17	0.0400	0.0500	0.0100	0.0200	-66.667%	1,172	13,897	-50.000%
2026-08-14	0.0400	0.0600	0.0200	0.0600	+20.000%	1,225	14,483	-83.333%
2026-08-13	0.0400	0.0900	0.0200	0.0500	0.000%	1,905	14,782	-80.000%
2026-08-12	0.0500	0.1000	0.0400	0.0500	-28.571%	260	15,909	-80.000%
2026-08-11	0.1000	0.1300	0.0700	0.0700	-36.364%	537	15,999	-85.714%
2026-08-10	0.2000	0.2000	0.1000	0.1100	-45.000%	624	15,885	-90.909%
2026-08-07	0.2600	0.2700	0.1700	0.2000	-48.718%	322	15,857	-95.000%
2026-08-06	0.4700	0.4800	0.3100	0.3900	-17.021%	437	15,859	-97.436%
2026-08-05	0.4700	0.5200	0.2900	0.4700	-6.000%	275	15,801	-97.872%
2026-08-04	0.5700	0.8300	0.4700	0.5000	-36.709%	346	15,940	-98.000%
2026-08-03	1.4000	1.5500	0.6400	0.7900	-45.139%	1,865	16,002	-98.734%
2026-07-31	1.8700	2.1700	1.1200	1.4400	-10.000%	809	15,270	-99.306%
2026-07-30	1.1900	1.9500	1.0600	1.6000	-16.667%	946	15,128	-99.375%
2026-07-29	1.8000	2.0600	1.3900	1.9200	+17.791%	623	14,871	-99.479%
2026-07-28	1.6100	2.3500	1.5000	1.6300	+27.344%	405	14,586	-99.387%
2026-07-27	1.2300	1.6500	1.0300	1.2800	-6.569%	365	14,379	-99.219%
2026-07-24	1.1600	1.8700	1.1600	1.3700	+31.731%	551	14,288	-99.270%
2026-07-23	1.0900	1.2500	0.9000	1.0400	+28.395%	167	14,122	-99.038%
2026-07-22	0.8700	0.8700	0.7300	0.8100	-1.220%	263	14,064	-98.765%
2026-07-21	1.0000	1.0000	0.7500	0.8200	-38.806%	133	14,052	-98.780%
2026-07-20	1.4600	1.5800	1.2100	1.3400	-14.103%	227	14,086	-99.254%
2026-07-17	1.3700	1.9000	1.1800	1.5600	+56.000%	1,466	14,018	-99.359%
2026-07-16	0.7000	1.0200	0.5600	1.0000	+75.439%	352	13,205	-99.000%
2026-07-15	0.5500	0.6500	0.5300	0.5700	-17.391%	29	13,148	-98.246%
2026-07-14	0.8000	0.8300	0.6600	0.6900	-19.767%	4,229	13,152	-98.551%
2026-07-13	0.6900	0.8800	0.6700	0.8600	+16.216%	163	9,314	-98.837%
2026-07-10	0.6200	0.9300	0.6200	0.7400	+5.714%	42	9,237	-98.649%
2026-07-09	0.8700	0.8700	0.6500	0.7000	-16.667%	45	9,235	-98.571%
2026-07-08	0.9500	1.0500	0.8400	0.8400	-5.618%	51	9,245	-98.810%
2026-07-07	0.8800	0.9000	0.7500	0.8900	+18.667%	59	9,242	-98.876%
2026-07-06	1.0000	1.0000	0.6800	0.7500	-27.184%	483	9,242	-98.667%
2026-07-02	1.0000	1.1400	0.8400	1.0300	-15.574%	301	9,411	-99.029%
2026-07-01	1.7500	1.7500	1.2000	1.2200	-35.789%	746	9,411	-99.180%
2026-06-30	1.8300	2.0100	1.8300	1.9000	+2.151%	36	9,031	-99.474%
2026-06-29	1.9600	2.1600	1.8100	1.8600	-17.333%	91	9,022	-99.462%
2026-06-26	2.9900	2.9900	2.2200	2.2500	-27.419%	195	8,988	-99.556%
2026-06-25	2.6500	3.3000	2.6500	3.1000	+14.815%	417	8,960	-99.677%
2026-06-24	1.8500	2.8600	1.8500	2.7000	+42.105%	274	8,874	-99.630%
2026-06-23	1.8900	2.1000	1.7000	1.9000	+11.765%	95	8,830	-99.474%
2026-06-22	1.6900	1.7500	1.3400	1.7000	-2.857%	339	8,815	-99.412%
2026-06-18	1.7100	2.0000	1.6000	1.7500	-7.895%	614	7,107	-99.429%
2026-06-17	2.5900	2.5900	1.6100	1.9000	-31.159%	2,370	7,107	-99.474%
2026-06-16	2.3100	2.9200	2.3100	2.7600	+9.960%	278	7,107	-99.638%
2026-06-15	2.9200	2.9200	2.4300	2.5100	-38.025%	325	7,018	-99.602%
2026-06-12	4.8400	4.8400	3.6700	4.0500	-6.250%	294	7,123	-99.753%
2026-06-11	5.1300	5.6500	4.1500	4.3200	-22.162%	221	7,264	-99.769%
2026-06-10	5.7900	5.9200	4.6400	5.5500	-11.200%	424	7,319	-99.820%
2026-06-09	5.6500	7.8500	5.1500	6.2500	+5.396%	1,145	7,343	-99.840%
2026-06-08	6.1000	6.4500	5.9000	5.9300	-15.286%	405	7,468	-99.831%
2026-06-05	6.1500	7.9100	5.9000	7.0000	+32.325%	370	7,126	-99.857%
2026-06-04	6.5000	6.5000	5.2500	5.2900	-18.865%	101	7,075	-99.811%
2026-06-03	6.0100	6.5600	6.0000	6.5200	+24.190%	124	7,095	-99.847%
2026-06-02	5.1000	5.7000	5.0600	5.2500	+10.526%	275	7,031	-99.810%
2026-06-01	4.8800	5.9500	4.5500	4.7500	+18.750%	794	6,882	-99.789%
2026-05-29	6.0000	6.0900	4.0000	4.0000	-32.773%	1,180	6,438	-99.750%
2026-05-28	9.5000	9.5000	5.9500	5.9500	-29.167%	557	6,210	-99.832%
2026-05-27	9.4500	9.4500	8.2000	8.4000	-10.828%	86	6,165	-99.881%
2026-05-26	9.0200	9.4200	8.8500	9.4200	-0.946%	219	6,164	-99.894%
2026-05-22	8.5900	9.6200	8.5900	9.5100	+8.935%	313	6,036	-99.895%
2026-05-21	9.1800	9.1800	8.4700	8.7300	-0.456%	329	5,926	-99.885%
2026-05-20	9.4900	9.6800	8.7700	8.7700	-7.196%	120	5,926	-99.886%
2026-05-19	9.5000	10.1500	9.2500	9.4500	+8.000%	101	5,625	-99.894%
2026-05-18	8.8000	9.0300	7.9000	8.7500	+1.390%	51	5,625	-99.886%
2026-05-15	8.2500	9.0000	8.2500	8.6300	+16.464%	142	5,625	-99.884%
2026-05-14	9.0000	9.2500	7.4100	7.4100	-14.828%	266	5,567	-99.865%
2026-05-13	8.9000	9.4000	8.6900	8.7000	+2.715%	388	5,549	-99.885%
2026-05-12	8.1900	8.9000	7.9500	8.4700	+9.432%	157	5,549	-99.882%
2026-05-11	9.2000	9.2000	7.7000	7.7400	-13.616%	140	5,549	-99.871%
2026-05-08	9.3700	9.6200	8.9600	8.9600	-1.862%	41	5,397	-99.888%
2026-05-07	8.3000	9.2700	8.2900	9.1300	+13.416%	35	5,376	-99.890%
2026-05-06	9.0000	9.0000	8.0500	8.0500	-9.753%	65	5,371	-99.876%
2026-05-05	8.9000	9.1000	8.5000	8.9200	0.000%	31	5,360	-99.888%
2026-05-04	9.1500	9.4000	8.6100	8.9200	-12.976%	168	5,360	-99.888%
2026-05-01	10.4700	10.5500	9.7300	10.2500	-3.846%	1,376	5,094	-99.902%
2026-04-30	11.7800	11.7800	10.4900	10.6600	-9.508%	191	5,094	-99.906%
2026-04-29	11.3500	12.5000	11.1000	11.7800	+41.417%	121	5,048	-99.915%
2026-04-28	8.3500	8.6200	8.1000	8.3300	+3.736%	73	4,998	-99.880%
2026-04-27	7.8200	8.0900	7.8200	8.0300	+1.646%	96	4,947	-99.875%
2026-04-24	8.0000	8.0700	7.9000	7.9000	-4.242%	20	4,875	-99.873%
2026-04-23	7.2500	8.2500	7.2500	8.2500	+16.197%	21	4,859	-99.879%
2026-04-22	6.7000	7.1700	6.5900	7.1000	-6.579%	43	4,868	-99.859%
2026-04-21	6.5000	7.6000	6.5000	7.6000	+16.923%	67	4,779	-99.868%
2026-04-20	5.9900	6.8000	5.9900	6.5000	+5.863%	23	4,779	-99.846%
2026-04-17	6.8000	6.8000	5.9400	6.1400	-20.260%	101	4,761	-99.837%
2026-04-16	7.3500	8.2900	7.3500	7.7000	+1.316%	227	4,717	-99.870%
2026-04-15	8.8100	8.8100	7.6000	7.6000	-23.618%	197	4,749	-99.868%
2026-04-14	10.4200	10.4300	9.7300	9.9500	-22.928%	77	4,758	-99.899%
2026-04-13	13.7000	13.7000	12.8500	12.9100	-6.720%	9	4,734	-99.923%
2026-04-10	13.7100	13.8400	13.5400	13.8400	+5.649%	9	4,727	-99.928%
2026-04-09	13.5000	13.5000	12.7500	13.1000	+8.175%	34	4,727	-99.924%
2026-04-08	10.4800	12.1100	10.4800	12.1100	-20.066%	14	4,724	-99.917%
2026-04-07	14.9900	15.1500	14.9900	15.1500	+10.342%	4	4,726	-99.934%
2026-04-06	14.2500	14.2500	13.5500	13.7300	-5.959%	91	4,722	-99.927%
2026-04-02	15.9900	15.9900	14.4000	14.6000	+2.098%	30	4,643	-99.932%
2026-04-01	14.1000	14.3000	13.5000	14.3000	-4.539%	30	4,643	-99.930%
2026-03-31	16.2600	16.2600	14.6000	14.9800	-5.370%	19	4,633	-99.933%
2026-03-30	16.0000	16.4100	15.8300	15.8300	-0.252%	22	4,634	-99.937%
2026-03-27	15.5300	16.4800	15.5300	15.8700	+10.979%	10	4,632	-99.937%
2026-03-26	13.5000	14.5000	13.2200	14.3000	+10.425%	24	4,631	-99.930%
2026-03-25	12.4000	12.9700	12.1400	12.9500	-11.301%	25	4,626	-99.923%
2026-03-24	13.9000	14.6000	13.9000	14.6000	+16.335%	15	4,612	-99.932%
2026-03-23	12.8000	12.8000	12.5500	12.5500	-12.544%	19	4,610	-99.920%
2026-03-20	13.3900	14.3500	13.3900	14.3500	+14.800%	4	4,608	-99.930%
2026-03-19	13.2000	13.2800	12.4500	12.5000	+8.696%	171	4,607	-99.920%
2026-03-18	12.0600	12.1500	11.5000	11.5000	+0.877%	173	4,513	-99.913%
2026-03-17	11.7500	11.7500	11.4000	11.4000	-9.881%	88	4,334	-99.912%
2026-03-16	13.3500	13.3500	12.5000	12.6500	-8.664%	2,394	4,251	-99.921%
2026-03-13	12.4300	13.8500	12.4300	13.8500	+9.055%	11	2,038	-99.928%
2026-03-12	12.3000	12.7000	12.3000	12.7000	+6.276%	11	2,032	-99.921%
2026-03-11	12.0000	12.2000	11.8500	11.9500	+5.752%	151	2,024	-99.916%
2026-03-10	11.6400	11.6400	11.3000	11.3000	-4.399%	18	1,913	-99.912%
2026-03-09	11.8500	11.9600	11.8000	11.8200	-3.115%	16	1,907	-99.915%
2026-03-06	12.7400	12.7400	12.2000	12.2000	+0.826%	5	1,906	-99.918%
2026-03-05	11.6400	12.1000	11.6400	12.1000	+9.502%	5	1,903	-99.917%
2026-03-04	10.9500	11.1000	10.7000	11.0500	-15.065%	52	1,902	-99.910%
2026-03-03	13.4700	13.4700	13.0000	13.0100	+8.688%	113	1,896	-99.923%
2026-03-02	13.2500	13.2500	11.9400	11.9700	-10.000%	95	1,878	-99.916%
2026-02-27	12.9300	13.4500	12.8000	13.3000	+12.236%	46	1,877	-99.925%
2026-02-26	12.5000	12.5000	11.8500	11.8500	-5.578%	108	1,871	-99.916%
2026-02-25	12.2000	12.7200	12.2000	12.5500	-11.620%	8	1,875	-99.920%
2026-02-24	15.6000	15.6000	14.2000	14.2000	-5.017%	18	1,875	-99.930%
2026-02-23	14.4000	14.9500	14.4000	14.9500	+17.071%	151	1,864	-99.933%
2026-02-20	12.9300	13.1600	12.6000	12.7700	-4.701%	1,426	1,776	-99.922%
2026-02-19	13.6500	14.4500	13.4000	13.4000	+1.515%	210	404	-99.925%
2026-02-18	12.9500	13.2100	12.7400	13.2000	-4.070%	9	194	-99.924%
2026-02-17	14.1000	14.6000	13.5000	13.7600	+1.700%	15	191	-99.927%
2026-02-13	15.3500	15.3500	13.5300	13.5300	-13.269%	12	192	-99.926%
2026-02-12	14.0000	15.7100	13.8400	15.6000	+23.320%	27	192	-99.936%
2026-02-11	12.6700	13.9000	12.6500	12.6500	+19.115%	13	212	-99.921%
2026-02-10	10.2500	10.6200	10.0000	10.6200	+6.200%	6	206	-99.906%
2026-02-09	11.3500	11.3500	10.0000	10.0000	-17.355%	8	204	-99.900%
2026-02-06	13.4500	13.4500	12.1000	12.1000	-22.036%	9	197	-99.917%
2026-02-05	13.4000	15.5500	13.1200	15.5200	+20.124%	125	194	-99.936%
2026-02-04	12.3500	13.2600	11.9000	12.9200	+22.931%	32	159	-99.923%
2026-02-03	9.0700	10.6500	9.0700	10.5100	+12.889%	19	138	-99.905%
2026-02-02	8.8200	9.4900	8.7900	9.3100	+43.231%	90	125	-99.893%
2026-01-30	6.0800	6.5000	5.9700	6.5000	+0.464%	61	64	-99.846%
2026-01-29	6.7000	6.7000	6.4400	6.4700	+10.978%	19	35	-99.845%
2026-01-28	5.5500	5.8300	5.5500	5.8300	+6.387%	6	35	-99.828%
2026-01-27	5.3000	5.5700	5.3000	5.4800	+5.792%	17	30	-99.818%
2026-01-26	5.1800	5.1800	5.1800	5.1800	-5.818%	1	19	-99.807%
2026-01-23	5.1800	5.5000	5.0100	5.5000	-7.563%	26	18	-99.818%
2026-01-21	5.9300	6.0300	5.8900	5.9500	+3.120%	10	18	-99.832%
2026-01-20	6.0500	6.0500	5.7700	5.7700	0.000%	2	17	-99.827%
2026-01-16	6.0000	6.0000	5.7700	5.7700	+16.802%	4	13	-99.827%
2026-01-15	4.9300	4.9400	4.9200	4.9400	+4.661%	7	13	-99.798%
2026-01-05	4.7200	4.7200	4.7200	4.7200	-16.608%	3	7	-99.788%
2026-01-02	5.6600	5.6600	5.6600	5.6600	+5.009%	5	7	-99.823%
2025-12-30	5.3900	5.3900	5.3900	5.3900	+12.998%	1	2	-99.814%
2025-12-08	4.7700	4.7700	4.7700	4.7700	0.000%	1	1	-99.790%