Dark

HOOD20260821P85
HOOD Aug 21 2026 85.00 Put (HOOD260821P00085000)
option OPRA

EOD

Aug 20, 2026

0.03000.000%(0.0000)1,575

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0700	0.0100	0.0300	0.000%	1,575	6,831	0.000%
2026-08-19	0.1300	0.2100	0.0100	0.0300	-86.364%	833	6,690	0.000%
2026-08-18	0.2600	0.3300	0.1100	0.2200	+120.000%	469	7,063	-86.364%
2026-08-17	0.2100	0.2100	0.0700	0.1000	-50.000%	757	6,995	-70.000%
2026-08-14	0.2000	0.2500	0.1500	0.2000	+5.263%	799	6,933	-85.000%
2026-08-13	0.2800	0.3200	0.1600	0.1900	-54.762%	935	6,717	-84.211%
2026-08-12	0.3500	0.6500	0.3400	0.4200	-40.000%	570	7,027	-92.857%
2026-08-11	0.7200	1.0300	0.7000	0.7000	-17.647%	673	7,019	-95.714%
2026-08-10	1.2000	1.3100	0.7800	0.8500	-33.071%	770	6,763	-96.471%
2026-08-07	1.5000	1.6900	1.0900	1.2700	-39.234%	1,921	6,704	-97.638%
2026-08-06	2.4100	2.4400	1.8400	2.0900	+9.424%	579	6,334	-98.565%
2026-08-05	1.9300	2.3000	1.6000	1.9100	-9.048%	744	6,503	-98.429%
2026-08-04	2.6000	3.1000	1.8600	2.1000	-31.148%	739	6,298	-98.571%
2026-08-03	4.5500	5.1000	2.6000	3.0500	-32.967%	544	6,160	-99.016%
2026-07-31	5.1000	6.2300	3.9000	4.5500	-8.451%	330	6,067	-99.341%
2026-07-30	4.0400	5.3700	3.6500	4.9700	-0.401%	389	6,053	-99.396%
2026-07-29	4.2500	5.2500	3.9500	4.9900	+12.896%	368	5,951	-99.399%
2026-07-28	5.0300	5.8500	4.0000	4.4200	+26.286%	201	5,982	-99.321%
2026-07-27	3.0000	4.2000	2.8000	3.5000	-9.794%	121	5,971	-99.143%
2026-07-24	2.9800	4.5000	2.9000	3.8800	+44.776%	811	5,981	-99.227%
2026-07-23	2.7400	3.1500	2.4300	2.6800	+24.651%	150	5,792	-98.881%
2026-07-22	2.1000	2.2000	1.9800	2.1500	+3.865%	164	5,683	-98.605%
2026-07-21	2.4600	2.7500	1.9200	2.0700	-38.576%	895	5,665	-98.551%
2026-07-20	2.9900	3.6500	2.9400	3.3700	-5.337%	488	5,631	-99.110%
2026-07-17	3.3700	4.3300	2.8700	3.5600	+43.548%	1,435	5,295	-99.157%
2026-07-16	1.6000	2.5000	1.4000	2.4800	+69.863%	211	4,671	-98.790%
2026-07-15	1.3500	1.6500	1.3400	1.4600	-11.515%	157	4,661	-97.945%
2026-07-14	1.8100	1.9800	1.6200	1.6500	-21.429%	533	4,736	-98.182%
2026-07-13	1.6000	2.1000	1.5500	2.1000	+28.834%	777	4,437	-98.571%
2026-07-10	1.3400	2.0700	1.3400	1.6300	+0.617%	864	4,467	-98.160%
2026-07-09	1.9900	1.9900	1.5300	1.6200	-13.830%	174	3,916	-98.148%
2026-07-08	2.3000	2.5400	1.8800	1.8800	-3.093%	94	3,903	-98.404%
2026-07-07	1.7400	2.0400	1.6500	1.9400	+8.380%	142	3,876	-98.454%
2026-07-06	2.2500	2.3000	1.5700	1.7900	-19.005%	660	3,899	-98.324%
2026-07-02	2.1000	2.4000	1.7000	2.2100	-16.604%	574	3,856	-98.643%
2026-07-01	3.7800	3.7800	2.6400	2.6500	-35.208%	582	3,856	-98.868%
2026-06-30	3.9500	4.3300	3.8500	4.0900	+2.506%	840	4,060	-99.267%
2026-06-29	4.3900	4.8000	3.8200	3.9900	-12.308%	119	3,478	-99.248%
2026-06-26	6.2200	6.2200	4.5500	4.5500	-27.316%	286	3,462	-99.341%
2026-06-25	5.5500	6.5000	5.4300	6.2600	+14.862%	250	3,450	-99.521%
2026-06-24	3.8500	5.8500	3.8500	5.4500	+40.827%	229	3,432	-99.450%
2026-06-23	4.1500	4.2100	3.4600	3.8700	+10.888%	128	3,408	-99.225%
2026-06-22	3.4500	3.5400	2.7900	3.4900	+4.179%	505	3,366	-99.140%
2026-06-18	3.5900	4.1000	3.3500	3.3500	-16.250%	459	3,264	-99.104%
2026-06-17	5.1200	5.3000	3.2500	4.0000	-29.453%	410	3,264	-99.250%
2026-06-16	4.8700	5.8500	4.7700	5.6700	+8.413%	312	3,264	-99.471%
2026-06-15	5.6500	5.6500	4.9700	5.2300	-28.356%	759	3,285	-99.426%
2026-06-12	8.0200	8.4500	6.9800	7.3000	-8.060%	1,539	2,865	-99.589%
2026-06-11	9.9300	10.1900	7.8100	7.9400	-20.600%	550	2,016	-99.622%
2026-06-10	9.7500	10.0000	8.4500	10.0000	-11.894%	234	1,852	-99.700%
2026-06-09	9.7000	13.4700	9.3700	11.3500	+5.581%	616	1,924	-99.736%
2026-06-08	10.8800	11.2500	10.5000	10.7500	-14.683%	59	1,620	-99.721%
2026-06-05	10.5000	13.3000	10.2000	12.6000	+31.937%	141	1,645	-99.762%
2026-06-04	11.1800	11.2500	9.5200	9.5500	-17.814%	164	1,599	-99.686%
2026-06-03	11.1500	11.6200	10.8900	11.6200	+22.059%	184	1,557	-99.742%
2026-06-02	9.4000	10.2600	8.8000	9.5200	+8.182%	406	1,455	-99.685%
2026-06-01	10.4500	10.4500	8.4200	8.8000	+13.548%	165	1,143	-99.659%
2026-05-29	10.3300	10.5100	7.7000	7.7500	-29.545%	369	1,050	-99.613%
2026-05-28	13.9000	13.9400	11.0000	11.0000	-23.611%	41	936	-99.727%
2026-05-27	15.6000	15.6000	14.4000	14.4000	-8.105%	29	932	-99.792%
2026-05-26	15.6000	15.6700	15.1200	15.6700	-0.191%	126	925	-99.809%
2026-05-22	15.8000	15.8000	15.4000	15.7000	+8.052%	43	801	-99.809%
2026-05-21	15.0000	15.3000	14.5300	14.5300	-4.408%	33	801	-99.794%
2026-05-20	16.0000	16.0000	15.2000	15.2000	-4.101%	16	801	-99.803%
2026-05-19	15.8100	15.8500	15.6100	15.8500	+6.806%	17	828	-99.811%
2026-05-18	14.7000	15.1000	14.4500	14.8400	+5.174%	46	828	-99.798%
2026-05-15	14.6000	14.6000	14.0700	14.1100	+10.407%	12	828	-99.787%
2026-05-14	12.7800	12.7800	12.7800	12.7800	-12.585%	1	793	-99.765%
2026-05-13	14.6200	14.6200	14.6200	14.6200	+3.176%	6	786	-99.795%
2026-05-12	14.5700	14.5700	14.1000	14.1700	+7.267%	19	786	-99.788%
2026-05-11	14.8500	14.8500	13.1100	13.2100	-13.092%	23	786	-99.773%
2026-05-08	15.4700	15.5000	15.2000	15.2000	-0.328%	14	774	-99.803%
2026-05-07	14.0400	15.2500	14.0400	15.2500	+10.909%	6	770	-99.803%
2026-05-06	14.3900	14.7000	13.7500	13.7500	-4.381%	15	769	-99.782%
2026-05-05	14.8700	14.8700	14.3800	14.3800	-3.425%	5	771	-99.791%
2026-05-04	14.7700	14.8900	14.7700	14.8900	-10.301%	9	768	-99.799%
2026-05-01	16.8000	17.4000	15.8900	16.6000	-4.488%	21	752	-99.819%
2026-04-30	17.6300	17.6300	16.7800	17.3800	-9.005%	24	752	-99.827%
2026-04-29	17.7500	19.2400	17.5500	19.1000	+45.802%	32	758	-99.843%
2026-04-28	13.4000	13.9000	13.1000	13.1000	+0.769%	76	740	-99.771%
2026-04-27	12.4500	13.0500	12.4500	13.0000	+2.767%	145	724	-99.769%
2026-04-24	12.9100	13.2500	12.6500	12.6500	-2.692%	54	637	-99.763%
2026-04-23	12.5000	14.0500	11.8600	13.0000	+14.035%	64	585	-99.769%
2026-04-22	11.0000	11.5600	10.7600	11.4000	-2.146%	40	577	-99.737%
2026-04-21	10.8000	12.0500	10.8000	11.6500	+11.483%	110	593	-99.742%
2026-04-20	10.3000	10.8200	9.9000	10.4500	+0.771%	32	593	-99.713%
2026-04-17	10.5200	10.5200	9.8000	10.3700	-14.580%	85	583	-99.711%
2026-04-16	11.6800	13.0500	11.6800	12.1400	-0.082%	28	581	-99.753%
2026-04-15	13.8300	13.8300	12.0400	12.1500	-20.847%	120	575	-99.753%
2026-04-14	16.6700	16.6700	15.3500	15.3500	-23.058%	14	507	-99.805%
2026-04-13	20.2400	20.2400	19.8500	19.9500	-2.872%	17	496	-99.850%
2026-04-10	20.5400	20.5400	20.5400	20.5400	+10.728%	2	496	-99.854%
2026-04-08	16.2500	18.5500	16.2500	18.5500	-13.761%	26	496	-99.838%
2026-04-07	21.3600	21.5100	21.3300	21.5100	+5.700%	17	479	-99.861%
2026-04-06	20.6700	20.6700	20.3500	20.3500	-3.919%	2	471	-99.853%
2026-04-02	21.5000	21.5000	21.0000	21.1800	+1.583%	7	471	-99.858%
2026-04-01	20.6000	20.8500	20.6000	20.8500	-2.113%	11	471	-99.856%
2026-03-31	23.4000	23.4000	21.3000	21.3000	-13.168%	2	470	-99.859%
2026-03-30	23.0900	24.5300	23.0700	24.5300	+5.054%	19	470	-99.878%
2026-03-27	23.2500	23.6000	22.8600	23.3500	+21.551%	14	470	-99.872%
2026-03-26	19.2900	19.2900	19.2100	19.2100	+7.318%	4	470	-99.844%
2026-03-25	17.9000	17.9000	17.9000	17.9000	-11.430%	1	470	-99.832%
2026-03-24	20.2100	20.2100	20.2100	20.2100	+4.444%	7	470	-99.852%
2026-03-23	19.3900	19.3900	19.3500	19.3500	-8.726%	2	470	-99.845%
2026-03-20	19.6000	21.2000	19.6000	21.2000	+11.462%	17	470	-99.858%
2026-03-19	19.0200	19.0200	19.0200	19.0200	+11.098%	1	469	-99.842%
2026-03-18	17.1200	17.1200	17.1200	17.1200	-7.459%	2	469	-99.825%
2026-03-16	18.4000	18.5000	18.4000	18.5000	+0.380%	65	469	-99.838%
2026-03-13	18.4300	18.4300	18.4300	18.4300	+6.225%	2	403	-99.837%
2026-03-11	17.4200	17.8000	17.3500	17.3500	+2.059%	110	405	-99.827%
2026-03-10	16.6000	17.2700	16.6000	17.0000	-6.542%	4	333	-99.824%
2026-03-09	18.1500	18.1900	18.1500	18.1900	+13.688%	3	330	-99.835%
2026-03-04	15.8500	16.1800	15.7500	16.0000	-14.439%	27	328	-99.813%
2026-03-03	20.5300	20.5300	18.7000	18.7000	+6.857%	63	318	-99.840%
2026-03-02	19.1500	19.1500	17.4000	17.5000	-9.091%	85	258	-99.829%
2026-02-27	19.2500	19.2500	19.2500	19.2500	+12.245%	7	246	-99.844%
2026-02-26	17.7500	18.0400	17.1500	17.1500	-6.996%	107	243	-99.825%
2026-02-25	18.7500	18.7500	18.4400	18.4400	-9.829%	8	227	-99.837%
2026-02-24	20.7500	20.7500	20.2900	20.4500	-2.619%	11	227	-99.853%
2026-02-23	21.1000	21.1000	21.0000	21.0000	+6.114%	5	228	-99.857%
2026-02-19	19.7900	19.7900	19.7900	19.7900	+1.228%	1	229	-99.848%
2026-02-18	19.8400	19.8500	19.5500	19.5500	+0.514%	6	229	-99.847%
2026-02-17	19.6700	19.6700	19.2000	19.4500	+0.517%	3	225	-99.846%
2026-02-13	21.5400	21.5400	19.3500	19.3500	-12.205%	7	219	-99.845%
2026-02-12	21.8800	22.0400	21.8800	22.0400	+19.264%	9	219	-99.864%
2026-02-11	19.5500	19.7800	18.4800	18.4800	+20.000%	6	210	-99.838%
2026-02-10	15.0500	15.5500	15.0500	15.4000	+5.697%	69	208	-99.805%
2026-02-09	15.7800	15.7800	14.5100	14.5700	-16.743%	19	157	-99.794%
2026-02-06	18.5200	18.5200	17.4000	17.5000	-20.273%	23	141	-99.829%
2026-02-05	19.9000	21.9500	19.9000	21.9500	+21.405%	24	132	-99.863%
2026-02-04	17.6700	18.9200	17.3000	18.0800	+20.133%	10	130	-99.834%
2026-02-03	13.6800	15.5500	13.6800	15.0500	+8.273%	36	127	-99.801%
2026-02-02	13.2000	14.1900	12.9800	13.9000	+34.300%	37	112	-99.784%
2026-01-30	9.5200	10.3500	9.2900	10.3500	+4.020%	29	85	-99.710%
2026-01-29	10.2800	10.4000	9.9500	9.9500	+8.981%	19	67	-99.698%
2026-01-28	9.0000	9.1300	9.0000	9.1300	+5.549%	3	63	-99.671%
2026-01-27	8.7000	8.7100	8.6200	8.6500	+6.396%	6	60	-99.653%
2026-01-23	8.1000	8.2300	8.0100	8.1300	-10.561%	41	60	-99.631%
2026-01-21	9.0700	9.1800	8.9400	9.0900	-4.316%	10	42	-99.670%
2026-01-20	9.5000	9.5000	9.5000	9.5000	+9.827%	10	42	-99.684%
2026-01-16	8.5500	9.3000	8.5500	8.6500	+13.816%	10	29	-99.653%
2026-01-15	7.6500	7.6500	7.6000	7.6000	-5.000%	4	29	-99.605%
2026-01-08	7.8500	8.0000	7.8500	8.0000	+1.523%	2	25	-99.625%
2026-01-07	7.8800	7.8800	7.8800	7.8800	+9.141%	2	25	-99.619%
2026-01-05	7.2500	7.2500	7.2200	7.2200	-14.556%	11	12	-99.584%
2026-01-02	8.4800	8.4800	8.4500	8.4500	+1.562%	6	12	-99.645%
2025-12-19	8.5100	8.5100	8.3200	8.3200	+17.018%	4	6	-99.639%
2025-12-10	7.1100	7.1100	7.1100	7.1100	0.000%	2	2	-99.578%