Dark

HOOD20260821P90
HOOD Aug 21 2026 90.00 Put (HOOD260821P00090000)
option OPRA

EOD

Aug 20, 2026

0.1700-39.286%(-0.1100)2,105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0500	0.3700	0.0500	0.1700	-39.286%	2,105	11,945	0.000%
2026-08-19	0.8300	1.0600	0.1000	0.2800	-78.788%	3,702	12,294	-39.286%
2026-08-18	0.8300	1.3800	0.6900	1.3200	+193.333%	2,643	12,877	-87.121%
2026-08-17	0.8100	1.0400	0.3600	0.4500	-43.750%	3,469	12,601	-62.222%
2026-08-14	0.6700	0.8300	0.5500	0.8000	+48.148%	1,711	10,232	-78.750%
2026-08-13	0.8800	1.1000	0.5000	0.5400	-60.584%	2,428	9,371	-68.519%
2026-08-12	1.1600	1.8700	1.0000	1.3700	-28.646%	1,319	9,926	-87.591%
2026-08-11	1.8300	2.5000	1.8300	1.9200	-8.571%	835	9,651	-91.146%
2026-08-10	2.7500	2.8900	1.9800	2.1000	-24.731%	713	9,461	-91.905%
2026-08-07	3.0000	3.1500	2.3300	2.7900	-31.951%	305	9,034	-93.907%
2026-08-06	4.5000	4.6900	3.6500	4.1000	+19.186%	533	9,034	-95.854%
2026-08-05	3.9000	3.9000	3.1400	3.4400	-12.911%	619	9,002	-95.058%
2026-08-04	4.2900	5.2500	3.4000	3.9500	-25.047%	298	8,885	-95.696%
2026-08-03	7.1900	7.2300	4.5800	5.2700	-27.808%	435	8,953	-96.774%
2026-07-31	7.9500	9.2200	6.2800	7.3000	-5.318%	188	8,995	-97.671%
2026-07-30	6.0000	8.0000	5.5000	7.7100	+4.189%	700	9,013	-97.795%
2026-07-29	6.6500	7.7000	5.8600	7.4000	+15.625%	2,292	9,302	-97.703%
2026-07-28	6.3500	8.2100	6.0000	6.4000	+19.626%	751	8,539	-97.344%
2026-07-27	4.9000	6.2500	4.2300	5.3500	-10.833%	276	8,656	-96.822%
2026-07-24	4.2000	6.5100	4.2000	6.0000	+49.626%	406	8,663	-97.167%
2026-07-23	3.5500	4.7000	3.5500	4.0100	+21.515%	911	8,569	-95.761%
2026-07-22	3.3000	3.3500	2.9900	3.3000	+3.774%	176	8,282	-94.848%
2026-07-21	3.8800	3.8800	2.9000	3.1800	-36.016%	936	8,233	-94.654%
2026-07-20	4.4200	5.2400	4.3300	4.9700	-3.307%	282	8,454	-96.579%
2026-07-17	4.8500	6.0200	4.1500	5.1400	+39.674%	1,083	8,295	-96.693%
2026-07-16	2.4000	3.7000	2.1700	3.6800	+71.163%	397	8,059	-95.380%
2026-07-15	2.0000	2.4300	2.0000	2.1500	-11.523%	173	7,950	-92.093%
2026-07-14	2.6300	2.9800	2.4300	2.4300	-17.627%	206	7,917	-93.004%
2026-07-13	2.6300	3.1100	2.3100	2.9500	+18.000%	114	7,874	-94.237%
2026-07-10	1.9600	3.2100	1.9100	2.5000	+6.383%	448	7,804	-93.200%
2026-07-09	2.8000	3.0000	2.2000	2.3500	-15.468%	339	7,633	-92.766%
2026-07-08	3.1500	3.5200	2.7100	2.7800	-2.456%	239	7,646	-93.885%
2026-07-07	2.5000	2.9000	2.3700	2.8500	+20.253%	276	7,574	-94.035%
2026-07-06	3.2000	3.2600	2.2400	2.3700	-25.472%	697	7,400	-92.827%
2026-07-02	3.0000	3.4500	2.4300	3.1800	-18.462%	891	7,270	-94.654%
2026-07-01	5.6000	5.6000	3.7500	3.9000	-32.759%	363	7,270	-95.641%
2026-06-30	5.4900	6.0300	5.4000	5.8000	+3.757%	95	7,226	-97.069%
2026-06-29	5.8900	6.5000	5.3000	5.5900	-14.132%	280	7,166	-96.959%
2026-06-26	8.0000	8.1200	6.4700	6.5100	-22.500%	246	7,196	-97.389%
2026-06-25	6.8500	8.9000	6.8000	8.4000	+13.055%	641	7,151	-97.976%
2026-06-24	5.7000	7.6700	5.7000	7.4300	+40.189%	203	7,076	-97.712%
2026-06-23	5.8500	6.0400	4.7000	5.3000	+9.731%	165	7,022	-96.792%
2026-06-22	4.6000	4.9000	3.7700	4.8300	+1.684%	326	7,032	-96.480%
2026-06-18	4.9200	5.6300	4.6000	4.7500	-12.037%	383	7,030	-96.421%
2026-06-17	7.5000	7.5000	4.5000	5.4000	-28.000%	482	7,030	-96.852%
2026-06-16	6.7000	8.0000	6.1000	7.5000	+7.143%	294	7,030	-97.733%
2026-06-15	6.9000	7.5000	6.7500	7.0000	-26.316%	476	7,106	-97.571%
2026-06-12	10.2100	10.8900	8.9500	9.5000	-6.863%	334	7,106	-98.211%
2026-06-11	12.0200	13.0200	10.1700	10.2000	-19.048%	263	7,171	-98.333%
2026-06-10	12.5000	12.6500	10.9400	12.6000	-11.455%	160	7,142	-98.651%
2026-06-09	12.8000	16.9500	12.0600	14.2300	+4.249%	338	7,179	-98.805%
2026-06-08	13.9000	14.2100	13.4000	13.6500	-11.075%	283	7,102	-98.755%
2026-06-05	13.3500	16.5400	13.3500	15.3500	+24.291%	77	7,107	-98.893%
2026-06-04	14.3300	14.3300	12.3500	12.3500	-15.411%	268	7,080	-98.623%
2026-06-03	14.2000	14.6000	13.9000	14.6000	+16.335%	77	6,866	-98.836%
2026-06-02	12.1400	13.1500	12.0800	12.5500	+13.575%	302	6,800	-98.645%
2026-06-01	12.1500	13.2500	10.9500	11.0500	+10.500%	122	6,524	-98.462%
2026-05-29	13.3700	13.3700	10.0000	10.0000	-26.579%	363	6,473	-98.300%
2026-05-28	19.3900	19.3900	13.6200	13.6200	-24.459%	33	6,316	-98.752%
2026-05-27	19.2700	19.2700	18.0300	18.0300	-7.301%	23	6,300	-99.057%
2026-05-26	18.3600	19.4500	18.3600	19.4500	-0.715%	17	6,277	-99.126%
2026-05-22	18.2400	19.7300	18.2400	19.5900	+7.460%	29	6,265	-99.132%
2026-05-21	19.1000	19.1000	18.2300	18.2300	-1.884%	3	6,262	-99.067%
2026-05-20	19.0200	19.0200	18.5800	18.5800	-5.252%	3,760	6,262	-99.085%
2026-05-19	19.3000	20.0800	19.2000	19.6100	+9.860%	1,272	6,301	-99.133%
2026-05-18	16.9500	18.3000	16.9500	17.8500	+0.056%	19	6,301	-99.048%
2026-05-15	15.2600	18.2300	15.2600	17.8400	+12.201%	112	6,301	-99.047%
2026-05-14	17.8100	17.8100	15.6500	15.9000	-10.574%	21	6,326	-98.931%
2026-05-13	18.6800	18.8100	17.7700	17.7800	+1.023%	16	6,323	-99.044%
2026-05-12	16.8100	18.2100	16.8100	17.6000	+8.241%	4	6,323	-99.034%
2026-05-11	17.7500	17.7500	16.1800	16.2600	-13.141%	138	6,323	-98.954%
2026-05-07	17.4300	18.7200	17.4300	18.7200	+10.900%	2	6,189	-99.092%
2026-05-06	18.1900	18.2500	16.8800	16.8800	-5.804%	3	6,187	-98.993%
2026-05-05	17.9200	17.9200	17.7000	17.9200	-2.077%	7	6,186	-99.051%
2026-05-04	18.7000	19.0400	18.1900	18.3000	-4.935%	30	6,185	-99.071%
2026-05-01	19.5900	19.5900	19.2500	19.2500	-9.539%	5	6,163	-99.117%
2026-04-30	21.5000	21.5000	21.0000	21.2800	-5.422%	31	6,163	-99.201%
2026-04-29	22.1700	23.1000	22.1700	22.5000	+36.945%	53	6,179	-99.244%
2026-04-28	16.5200	17.0500	16.1000	16.4300	+3.009%	28	6,205	-98.965%
2026-04-27	15.4000	16.0200	15.3500	15.9500	+2.903%	219	6,189	-98.934%
2026-04-24	15.6500	16.2500	15.3500	15.5000	-5.372%	14	5,976	-98.903%
2026-04-23	14.6800	16.5500	14.6100	16.3800	+15.352%	5,026	5,966	-98.962%
2026-04-22	14.0500	14.3200	13.5500	14.2000	-5.333%	85	951	-98.803%
2026-04-21	13.3800	15.0000	13.3000	15.0000	+13.636%	55	881	-98.867%
2026-04-20	13.0000	13.7300	12.3900	13.2000	+3.125%	47	881	-98.712%
2026-04-17	13.4200	13.4200	12.1400	12.8000	-14.950%	145	837	-98.672%
2026-04-16	14.7600	15.7500	14.4800	15.0500	+1.075%	139	785	-98.870%
2026-04-15	16.5500	16.6100	14.8900	14.8900	-19.946%	78	723	-98.858%
2026-04-14	19.0800	19.1000	18.4500	18.6000	-23.770%	8	654	-99.086%
2026-04-10	23.9900	24.4000	23.9900	24.4000	+12.184%	2	652	-99.303%
2026-04-08	21.7500	21.7500	21.7500	21.7500	-10.751%	1	650	-99.218%
2026-04-07	25.5000	25.5000	24.3700	24.3700	+1.457%	2	651	-99.302%
2026-04-06	24.3000	24.4100	24.0200	24.0200	-4.303%	12	651	-99.292%
2026-04-02	26.6000	26.6000	25.1000	25.1000	+1.826%	21	640	-99.323%
2026-04-01	24.6500	24.6500	24.6500	24.6500	-1.793%	1	640	-99.310%
2026-03-31	27.4600	27.4600	25.1000	25.1000	-7.890%	4	641	-99.323%
2026-03-30	26.7700	27.2500	26.7700	27.2500	+0.368%	9	641	-99.376%
2026-03-27	27.1000	27.1500	26.9200	27.1500	+12.144%	14	642	-99.374%
2026-03-26	24.1600	24.2100	24.1600	24.2100	+6.982%	2	650	-99.298%
2026-03-25	22.6300	22.6300	22.6300	22.6300	-9.371%	3	652	-99.249%
2026-03-24	24.9100	24.9700	24.4000	24.9700	+9.422%	17	649	-99.319%
2026-03-23	23.2500	23.2500	22.5300	22.8200	-5.429%	7	641	-99.255%
2026-03-20	24.0300	24.1300	24.0300	24.1300	+7.675%	2	634	-99.295%
2026-03-19	22.8500	22.8500	22.4100	22.4100	+4.330%	4	634	-99.241%
2026-03-18	21.4800	21.4800	21.4800	21.4800	-9.558%	1	630	-99.209%
2026-03-13	21.5800	23.7500	20.8700	23.7500	+9.497%	10	629	-99.284%
2026-03-12	21.5300	21.7200	21.5300	21.6900	+5.908%	18	622	-99.216%
2026-03-11	19.9800	20.4800	19.9800	20.4800	+0.936%	5	608	-99.170%
2026-03-10	20.2900	20.2900	20.2900	20.2900	-5.408%	1	608	-99.162%
2026-03-06	20.1100	21.4500	20.1100	21.4500	+8.006%	9	607	-99.207%
2026-03-05	19.8600	19.8600	19.8600	19.8600	+4.307%	2	605	-99.144%
2026-03-04	19.7500	19.7500	19.0000	19.0400	-8.462%	8	604	-99.107%
2026-03-02	23.7300	23.7300	20.5500	20.8000	-7.761%	67	605	-99.183%
2026-02-27	22.5500	22.5500	22.5500	22.5500	+9.732%	1	561	-99.246%
2026-02-26	21.2800	21.2800	20.5500	20.5500	-4.330%	4	560	-99.173%
2026-02-25	22.1000	22.1000	21.4500	21.4800	-11.931%	13	568	-99.209%
2026-02-24	24.6800	24.7600	24.3900	24.3900	-0.974%	3	568	-99.303%
2026-02-23	23.1700	24.6300	23.1700	24.6300	+11.955%	17	567	-99.310%
2026-02-20	21.8900	22.0600	21.8500	22.0000	-6.859%	13	551	-99.227%
2026-02-19	23.5600	23.6200	23.5600	23.6200	+6.926%	4	545	-99.280%
2026-02-18	23.0200	23.0200	22.0900	22.0900	-3.537%	4	543	-99.230%
2026-02-17	23.8300	23.8300	22.9000	22.9000	+0.837%	2	540	-99.258%
2026-02-13	24.9500	24.9500	22.7100	22.7100	-10.871%	4	540	-99.251%
2026-02-12	23.6000	25.8300	23.6000	25.4800	+15.034%	19	540	-99.333%
2026-02-11	21.4900	23.4000	21.4900	22.1500	+22.106%	115	539	-99.233%
2026-02-10	17.5100	18.1900	17.5100	18.1400	+4.855%	14	544	-99.063%
2026-02-09	17.6000	17.6200	17.3000	17.3000	-14.610%	10	555	-99.017%
2026-02-06	21.9900	21.9900	19.8000	20.2600	-21.014%	58	548	-99.161%
2026-02-05	22.0000	25.6500	21.8800	25.6500	+18.860%	67	504	-99.337%
2026-02-04	20.0200	22.3500	20.0200	21.5800	+18.767%	248	461	-99.212%
2026-02-03	16.3500	18.3800	16.3500	18.1700	+8.737%	43	474	-99.064%
2026-02-02	14.7300	16.7100	14.6500	16.7100	+29.435%	271	466	-98.983%
2026-01-30	11.4200	12.9100	11.4200	12.9100	+4.959%	13	541	-98.683%
2026-01-29	11.4700	12.5900	11.4700	12.3000	+9.333%	23	539	-98.618%
2026-01-28	10.9500	11.2500	10.9500	11.2500	+9.756%	3	535	-98.489%
2026-01-27	9.7500	10.2500	9.7500	10.2500	+1.990%	502	537	-98.341%
2026-01-23	9.5000	10.0500	9.5000	10.0500	-4.830%	23	65	-98.308%
2026-01-22	10.9000	10.9000	10.5600	10.5600	-2.403%	4	61	-98.390%
2026-01-21	10.8200	10.8200	10.8200	10.8200	-3.822%	10	57	-98.429%
2026-01-20	11.5000	11.5000	10.6500	11.2500	+6.939%	6	47	-98.489%
2026-01-16	10.8700	11.0600	10.5200	10.5200	+1.643%	4	43	-98.384%
2026-01-15	8.9600	10.3500	8.9600	10.3500	+23.508%	4	43	-98.357%
2026-01-13	8.9600	8.9600	8.3800	8.3800	-4.229%	22	40	-97.971%
2026-01-12	8.7500	8.7500	8.7500	8.7500	-9.138%	1	42	-98.057%
2026-01-08	10.0900	10.0900	9.5200	9.6300	+3.548%	5	41	-98.235%
2026-01-07	9.3000	9.3000	9.3000	9.3000	+7.143%	1	38	-98.172%
2026-01-06	8.6800	8.6800	8.6800	8.6800	+1.639%	2	38	-98.041%
2026-01-05	8.5400	8.5400	8.5400	8.5400	-15.446%	20	26	-98.009%
2026-01-02	10.0800	10.1000	10.0800	10.1000	+0.498%	2	26	-98.317%
2025-12-31	10.0500	10.0500	10.0500	10.0500	+2.656%	2	23	-98.308%
2025-12-30	9.7000	9.7900	9.7000	9.7900	-1.608%	15	23	-98.264%
2025-12-29	9.6600	9.9500	9.6600	9.9500	+7.568%	3	8	-98.291%
2025-12-26	9.2500	9.2500	9.2500	9.2500	-0.751%	1	7	-98.162%
2025-12-24	9.3200	9.3200	9.3200	9.3200	-5.954%	1	5	-98.176%
2025-12-23	9.9100	9.9100	9.9100	9.9100	-2.652%	10	5	-98.285%
2025-12-18	10.1800	10.1800	10.1800	10.1800	-8.535%	1	12	-98.330%
2025-12-15	11.4600	11.4600	11.1200	11.1300	0.000%	14	12	-98.473%