Dark

HOOD20260821P80
HOOD Aug 21 2026 80.00 Put (HOOD260821P00080000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.1100	0.0100	0.0100	0.000%	211	8,999	0.000%
2026-08-19	0.0300	0.0500	0.0100	0.0100	-83.333%	4,018	9,122	0.000%
2026-08-18	0.0300	0.1400	0.0200	0.0600	+20.000%	468	6,304	-83.333%
2026-08-17	0.0600	0.0800	0.0200	0.0500	-37.500%	744	6,417	-80.000%
2026-08-14	0.0800	0.1100	0.0500	0.0800	0.000%	802	6,670	-87.500%
2026-08-13	0.1000	0.1000	0.0500	0.0800	-38.462%	947	6,664	-87.500%
2026-08-12	0.2200	0.2400	0.0800	0.1300	-48.000%	1,037	6,819	-92.308%
2026-08-11	0.2600	0.3700	0.2200	0.2500	-13.793%	555	6,581	-96.000%
2026-08-10	0.4800	0.5100	0.2700	0.2900	-43.137%	982	6,647	-96.552%
2026-08-07	0.6600	0.7200	0.4600	0.5100	-44.565%	659	6,381	-98.039%
2026-08-06	1.1200	1.1300	0.8200	0.9200	+4.545%	565	6,542	-98.913%
2026-08-05	1.0200	1.1600	0.7300	0.8800	-18.519%	847	6,367	-98.864%
2026-08-04	1.3000	1.6700	0.9500	1.0800	-31.646%	543	6,423	-99.074%
2026-08-03	2.7500	2.9700	1.3400	1.5800	-42.754%	1,669	6,398	-99.367%
2026-07-31	3.0500	3.8100	2.2000	2.7600	-6.757%	912	5,900	-99.638%
2026-07-30	2.1300	3.3500	1.9000	2.9600	-7.210%	754	5,584	-99.662%
2026-07-29	2.7700	3.4000	2.3500	3.1900	+18.148%	457	5,329	-99.687%
2026-07-28	2.7000	3.8000	2.5000	2.7000	+23.288%	315	5,287	-99.630%
2026-07-27	2.0400	2.7100	1.6600	2.1900	-16.412%	180	5,177	-99.543%
2026-07-24	1.9300	2.9200	1.9000	2.6200	+55.030%	417	5,129	-99.618%
2026-07-23	1.8000	2.0000	1.4800	1.6900	+18.182%	376	5,030	-99.408%
2026-07-22	1.4100	1.4300	1.2500	1.4300	+10.000%	503	4,708	-99.301%
2026-07-21	1.6900	1.7000	1.2200	1.3000	-40.639%	231	4,674	-99.231%
2026-07-20	1.9900	2.4500	1.9000	2.1900	-8.750%	303	4,749	-99.543%
2026-07-17	2.2700	2.9500	1.8500	2.4000	+56.863%	1,771	4,680	-99.583%
2026-07-16	1.1000	1.6200	0.8900	1.5300	+73.864%	442	5,039	-99.346%
2026-07-15	0.9700	1.0500	0.8500	0.8800	-20.000%	270	4,986	-98.864%
2026-07-14	1.3600	1.3600	1.0400	1.1000	-16.031%	593	5,107	-99.091%
2026-07-13	1.1900	1.3700	1.0100	1.3100	+13.913%	208	4,968	-99.237%
2026-07-10	0.8400	1.3700	0.8400	1.1500	+7.477%	156	4,933	-99.130%
2026-07-09	1.3300	1.3300	0.9900	1.0700	-19.549%	316	4,906	-99.065%
2026-07-08	1.6000	1.6000	1.2800	1.3300	0.000%	78	4,860	-99.248%
2026-07-07	1.2500	1.3600	1.1000	1.3300	+19.820%	167	4,839	-99.248%
2026-07-06	1.5100	1.5100	1.0500	1.1100	-28.387%	384	4,871	-99.099%
2026-07-02	1.5200	1.6200	1.2100	1.5500	-16.667%	870	5,026	-99.355%
2026-07-01	2.8400	2.8400	1.8200	1.8600	-35.192%	231	5,026	-99.462%
2026-06-30	2.7100	3.0000	2.6500	2.8700	+3.237%	614	5,052	-99.652%
2026-06-29	3.0400	3.2400	2.6300	2.7800	-16.766%	110	4,656	-99.640%
2026-06-26	4.2000	4.2300	3.2800	3.3400	-25.778%	154	4,616	-99.701%
2026-06-25	3.8000	4.7900	3.8000	4.5000	+14.796%	297	4,577	-99.778%
2026-06-24	2.7000	4.0100	2.7000	3.9200	+42.029%	603	4,389	-99.745%
2026-06-23	2.9400	3.0500	2.4300	2.7600	+12.195%	173	4,098	-99.638%
2026-06-22	2.1900	2.5000	1.9600	2.4600	+2.929%	219	4,047	-99.593%
2026-06-18	2.4800	2.9100	2.3700	2.3900	-16.140%	239	4,218	-99.582%
2026-06-17	3.7000	3.7000	2.3500	2.8500	-32.464%	591	4,218	-99.649%
2026-06-16	3.3500	4.2200	3.2600	4.2200	+14.054%	402	4,218	-99.763%
2026-06-15	4.1600	5.0400	3.5000	3.7000	-30.712%	462	4,161	-99.730%
2026-06-12	5.8500	6.2200	5.1200	5.3400	-12.745%	264	4,053	-99.813%
2026-06-11	6.6000	7.8000	5.7700	6.1200	-18.940%	858	4,069	-99.837%
2026-06-10	8.3000	8.5000	6.3000	7.5500	-11.072%	559	3,801	-99.868%
2026-06-09	7.8400	10.5000	7.1300	8.4900	+5.729%	241	3,872	-99.882%
2026-06-08	8.3700	8.7000	7.9600	8.0300	-14.936%	199	3,762	-99.875%
2026-06-05	7.6000	10.4200	7.6000	9.4400	+29.492%	354	3,757	-99.894%
2026-06-04	8.5500	8.6100	7.2800	7.2900	-16.686%	189	3,728	-99.863%
2026-06-03	7.8000	8.8800	7.8000	8.7500	+22.036%	230	3,683	-99.886%
2026-06-02	6.8000	7.7500	6.8000	7.1700	+9.132%	151	3,534	-99.861%
2026-06-01	6.8500	8.1500	6.3000	6.5700	+16.283%	359	3,511	-99.848%
2026-05-29	7.8000	7.8000	5.6100	5.6500	-31.098%	734	3,512	-99.823%
2026-05-28	11.9000	11.9000	8.2000	8.2000	-28.070%	290	3,419	-99.878%
2026-05-27	12.5000	12.5000	11.0500	11.4000	-8.434%	38	3,404	-99.912%
2026-05-26	12.0200	12.4500	11.8000	12.4500	-1.190%	107	3,416	-99.920%
2026-05-22	12.5000	12.6000	12.3200	12.6000	+12.000%	22	3,376	-99.921%
2026-05-21	11.9500	11.9500	11.2500	11.2500	-3.846%	38	3,364	-99.911%
2026-05-20	12.0700	12.0700	11.7000	11.7000	-6.400%	21	3,364	-99.915%
2026-05-19	12.4300	13.0000	12.3300	12.5000	+9.649%	19	3,347	-99.920%
2026-05-18	12.0000	12.0000	10.5000	11.4000	+0.441%	173	3,347	-99.912%
2026-05-15	11.5000	11.7300	10.9800	11.3500	+15.228%	91	3,347	-99.912%
2026-05-14	12.1000	12.1000	9.8000	9.8500	-14.866%	99	3,260	-99.898%
2026-05-13	11.9600	12.0300	11.1500	11.5700	+4.140%	14	3,256	-99.914%
2026-05-12	11.0000	11.5700	10.7600	11.1100	+7.864%	24	3,256	-99.910%
2026-05-11	12.2200	12.2200	10.0600	10.3000	-12.712%	73	3,256	-99.903%
2026-05-08	12.2700	12.3600	11.8000	11.8000	-2.479%	14	3,246	-99.915%
2026-05-07	11.1000	12.1000	11.0000	12.1000	+13.084%	113	3,246	-99.917%
2026-05-06	11.2400	11.6900	10.7000	10.7000	-6.550%	59	3,143	-99.907%
2026-05-05	11.4200	11.7600	11.0100	11.4500	-2.966%	74	3,123	-99.913%
2026-05-04	12.4300	12.4300	11.5300	11.8000	-7.233%	179	3,084	-99.915%
2026-05-01	13.2800	13.5800	12.5900	12.7200	-7.153%	36	2,920	-99.921%
2026-04-30	14.8800	14.8800	13.6000	13.7000	-7.992%	11	2,920	-99.927%
2026-04-29	14.7300	15.6900	14.0500	14.8900	+39.419%	144	2,914	-99.933%
2026-04-28	11.1500	11.1500	10.4000	10.6800	+3.790%	141	2,817	-99.906%
2026-04-27	10.0000	10.4500	9.9000	10.2900	+1.881%	81	2,827	-99.903%
2026-04-24	10.2000	10.6000	10.0500	10.1000	-4.717%	114	2,758	-99.901%
2026-04-23	9.8900	10.9500	9.4500	10.6000	+15.594%	46	2,735	-99.906%
2026-04-22	9.0000	9.1700	8.8700	9.1700	-5.464%	26	2,716	-99.891%
2026-04-21	8.5200	9.7000	8.4500	9.7000	+16.867%	152	2,713	-99.897%
2026-04-20	8.5000	8.5000	8.0000	8.3000	+2.217%	30	2,713	-99.880%
2026-04-17	8.6200	8.6200	7.7500	8.1200	-17.563%	84	2,699	-99.877%
2026-04-16	9.1500	10.7000	9.1500	9.8500	+1.546%	79	2,697	-99.898%
2026-04-15	11.0300	11.1800	9.7000	9.7000	-21.138%	173	2,699	-99.897%
2026-04-14	13.0500	13.4500	12.3000	12.3000	-24.074%	25	2,664	-99.919%
2026-04-13	17.1100	17.1100	15.9500	16.2000	+2.015%	9	2,668	-99.938%
2026-04-09	16.4200	16.4200	15.8500	15.8800	+17.630%	9	2,669	-99.937%
2026-04-08	12.6200	13.5000	12.6200	13.5000	-25.166%	2	2,667	-99.926%
2026-04-07	18.3800	18.3800	17.7900	18.0400	+6.556%	6	2,667	-99.945%
2026-04-06	17.5100	17.5100	16.9000	16.9300	-4.620%	26	2,663	-99.941%
2026-04-02	18.6300	18.6300	17.3500	17.7500	+5.466%	6	2,646	-99.944%
2026-04-01	17.2000	17.2000	16.4500	16.8300	-4.375%	20	2,646	-99.941%
2026-03-31	19.4300	19.4300	17.6000	17.6000	-8.142%	4	2,633	-99.943%
2026-03-30	19.2000	19.5400	19.1600	19.1600	-2.889%	30	2,631	-99.948%
2026-03-27	18.9000	19.7800	18.9000	19.7300	+13.521%	41	2,633	-99.949%
2026-03-26	16.0000	17.4000	16.0000	17.3800	+12.057%	13	2,622	-99.942%
2026-03-25	15.0800	15.5100	15.0800	15.5100	-10.811%	27	2,617	-99.936%
2026-03-24	17.3900	17.3900	17.3900	17.3900	+10.133%	1	2,625	-99.942%
2026-03-23	15.5500	16.1300	15.4000	15.7900	-9.616%	29	2,624	-99.937%
2026-03-20	17.0500	17.4800	17.0500	17.4700	+14.183%	8	2,629	-99.943%
2026-03-19	16.5200	16.5200	15.2500	15.3000	+1.325%	138	2,623	-99.935%
2026-03-18	14.9300	15.1000	14.9300	15.1000	+4.138%	4	2,581	-99.934%
2026-03-17	14.5000	14.5000	14.5000	14.5000	-6.752%	13	2,577	-99.931%
2026-03-16	15.7700	15.7700	15.3000	15.5500	-3.055%	143	2,577	-99.936%
2026-03-13	16.0400	16.0400	16.0400	16.0400	+2.492%	1	2,560	-99.938%
2026-03-12	15.0500	15.6500	15.0500	15.6500	+6.102%	3	2,560	-99.936%
2026-03-11	14.6300	14.8500	14.5000	14.7500	+6.115%	116	2,560	-99.932%
2026-03-10	13.8700	14.9000	13.6000	13.9000	-3.271%	1,377	2,556	-99.928%
2026-03-09	15.2000	15.2000	14.3700	14.3700	-4.200%	14	1,710	-99.930%
2026-03-06	15.3000	15.5000	15.0000	15.0000	+10.701%	7	1,713	-99.933%
2026-03-05	13.1700	13.5500	13.1700	13.5500	+0.370%	2	1,706	-99.926%
2026-03-04	13.2200	13.5000	13.1500	13.5000	-12.224%	75	1,707	-99.926%
2026-03-03	16.7900	17.6200	15.3800	15.3800	+4.983%	69	1,699	-99.935%
2026-03-02	16.5300	16.5300	14.5500	14.6500	-9.006%	76	1,688	-99.932%
2026-02-27	15.4500	16.3000	15.4500	16.1000	+12.587%	32	1,683	-99.938%
2026-02-26	15.2500	15.2500	14.3000	14.3000	-8.917%	91	1,682	-99.930%
2026-02-25	16.0000	16.0000	15.7000	15.7000	-8.455%	3	1,693	-99.936%
2026-02-24	18.0000	18.0000	17.1500	17.1500	-4.722%	114	1,693	-99.942%
2026-02-23	17.3500	18.0500	17.3500	18.0000	+13.065%	89	1,640	-99.944%
2026-02-20	15.6500	15.9500	15.4500	15.9200	-5.799%	51	1,621	-99.937%
2026-02-19	16.7700	16.9000	16.7200	16.9000	+2.736%	3	1,612	-99.941%
2026-02-18	16.7200	16.7200	15.6000	16.4500	+0.612%	16	1,613	-99.939%
2026-02-17	16.9300	17.3300	16.3000	16.3500	-0.487%	5	1,614	-99.939%
2026-02-13	18.4200	18.4200	16.3400	16.4300	-13.115%	92	1,556	-99.939%
2026-02-12	15.0300	18.9100	15.0300	18.9100	+18.188%	17	1,556	-99.947%
2026-02-11	15.6200	16.8500	15.6200	16.0000	+25.098%	55	1,552	-99.938%
2026-02-10	12.9600	12.9600	12.2000	12.7900	+0.709%	119	1,508	-99.922%
2026-02-09	13.0200	13.0200	12.1000	12.7000	-13.605%	3,061	1,524	-99.921%
2026-02-06	15.4100	16.0000	14.3000	14.7000	-24.422%	68	3,343	-99.932%
2026-02-05	16.0000	19.4500	16.0000	19.4500	+25.080%	114	3,333	-99.949%
2026-02-04	13.4500	16.0200	13.4500	15.5500	+21.012%	3,101	3,255	-99.936%
2026-02-03	11.4800	12.8500	11.4800	12.8500	+9.829%	9	233	-99.922%
2026-02-02	10.1300	11.7000	10.1300	11.7000	+48.101%	31	227	-99.915%
2026-01-30	7.6700	7.9000	7.5500	7.9000	-1.985%	51	202	-99.873%
2026-01-29	7.8200	8.4600	7.8200	8.0600	+10.411%	21	237	-99.876%
2026-01-28	7.1900	7.3000	7.1900	7.3000	+4.137%	4	234	-99.863%
2026-01-27	7.0500	7.0500	6.9700	7.0100	+5.732%	29	230	-99.857%
2026-01-23	6.4900	6.6300	6.4500	6.6300	-7.789%	26	213	-99.849%
2026-01-22	7.1900	7.1900	7.1900	7.1900	-2.838%	1	214	-99.861%
2026-01-21	7.3200	7.4100	7.2600	7.4000	-1.987%	10	213	-99.865%
2026-01-20	7.1600	7.5500	7.1600	7.5500	+8.633%	4	213	-99.868%
2026-01-16	7.2800	7.2800	6.8800	6.9500	+12.460%	3	207	-99.856%
2026-01-15	6.1800	6.1800	6.1800	6.1800	+5.281%	51	207	-99.838%
2026-01-12	5.8200	5.8700	5.8200	5.8700	-0.508%	4	207	-99.830%
2026-01-06	6.3400	6.3400	5.9000	5.9000	+0.855%	42	204	-99.831%
2026-01-05	5.9500	5.9500	5.8500	5.8500	-14.599%	11	193	-99.829%
2026-01-02	7.2000	7.2000	6.8500	6.8500	-2.837%	4	193	-99.854%
2025-12-31	6.9000	7.0500	6.9000	7.0500	+4.911%	11	190	-99.858%
2025-12-29	6.7000	6.7200	6.7000	6.7200	+3.385%	2	190	-99.851%
2025-12-26	6.5300	6.5300	6.4100	6.5000	+0.775%	33	188	-99.846%
2025-12-24	6.7000	6.7000	6.4500	6.4500	+0.781%	4	153	-99.845%
2025-12-23	6.6700	6.6700	6.4000	6.4000	-9.859%	21	153	-99.844%
2025-12-19	7.1000	7.1000	7.1000	7.1000	+4.412%	1	132	-99.859%
2025-12-17	6.8000	6.8000	6.8000	6.8000	-9.934%	1	131	-99.853%
2025-12-16	7.7000	7.7000	7.2500	7.5500	-6.211%	121	132	-99.868%
2025-12-15	8.0500	8.0500	8.0500	8.0500	+15.000%	1	13	-99.876%
2025-12-11	5.8000	7.1200	5.8000	7.0000	0.000%	12	12	-99.857%