Dark

HOOD20260821P95
HOOD Aug 21 2026 95.00 Put (HOOD260821P00095000)
option OPRA

EOD

Aug 20, 2026

1.47-6.962%(-0.11)3,724

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3400	2.3000	0.2600	1.4700	-6.962%	3,724	8,481	0.000%
2026-08-19	3.9000	3.9000	0.6900	1.5800	-62.824%	5,150	8,564	-6.962%
2026-08-18	2.7600	4.2500	2.6700	4.2500	+126.064%	634	8,239	-65.412%
2026-08-17	2.6300	3.1500	1.6000	1.8800	-25.397%	2,428	8,401	-21.809%
2026-08-14	1.8000	2.5900	1.6700	2.5200	+62.581%	2,087	7,404	-41.667%
2026-08-13	2.5000	2.5100	1.4800	1.5500	-54.142%	1,498	7,000	-5.161%
2026-08-12	2.8400	4.2000	2.7000	3.3800	-20.471%	1,316	6,456	-56.509%
2026-08-11	4.1100	5.1000	4.0000	4.2500	0.000%	161	6,644	-65.412%
2026-08-10	5.2100	5.4000	4.1700	4.2500	-18.893%	109	6,645	-65.412%
2026-08-07	5.3500	5.5500	4.4900	5.2400	-26.713%	157	6,617	-71.947%
2026-08-06	7.2600	7.5000	6.4100	7.1500	+22.852%	90	6,581	-79.441%
2026-08-05	6.9000	6.9000	5.4000	5.8200	-11.145%	231	6,613	-74.742%
2026-08-04	6.7300	7.9400	5.9000	6.5500	-16.240%	87	6,627	-77.557%
2026-08-03	10.6300	10.7900	7.1500	7.8200	-21.800%	193	6,639	-81.202%
2026-07-31	11.5000	13.0000	9.4000	10.0000	-8.676%	73	6,627	-85.300%
2026-07-30	10.3100	11.2200	9.7900	10.9500	+6.002%	69	6,636	-86.575%
2026-07-29	9.1000	10.6800	8.6800	10.3300	+13.020%	164	6,656	-85.770%
2026-07-28	8.7900	11.5000	8.3000	9.1400	+10.120%	445	6,763	-83.917%
2026-07-27	7.0000	8.6700	6.9000	8.3000	-2.123%	434	7,047	-82.289%
2026-07-24	6.5600	9.1000	6.5600	8.4800	+45.455%	447	7,318	-82.665%
2026-07-23	5.8500	6.7000	5.2000	5.8300	+16.600%	112	7,318	-74.786%
2026-07-22	5.1000	5.1000	4.4700	5.0000	+5.932%	116	7,329	-70.600%
2026-07-21	5.7000	5.7000	4.3200	4.7200	-30.074%	296	7,333	-68.856%
2026-07-20	6.2000	7.2500	6.1600	6.7500	-5.858%	104	7,298	-78.222%
2026-07-17	7.1200	8.4000	5.8500	7.1700	+38.685%	907	7,274	-79.498%
2026-07-16	3.2800	5.2600	3.1900	5.1700	+69.508%	900	6,790	-71.567%
2026-07-15	3.0800	3.4100	2.9300	3.0500	-15.278%	276	6,320	-51.803%
2026-07-14	4.2300	4.3000	3.5400	3.6000	-15.294%	950	6,303	-59.167%
2026-07-13	3.8500	4.5000	3.5500	4.2500	+13.333%	166	5,937	-65.412%
2026-07-10	2.7900	4.3600	2.7900	3.7500	+9.649%	194	5,963	-60.800%
2026-07-09	4.2000	4.2000	3.1800	3.4200	-16.990%	213	5,912	-57.018%
2026-07-08	4.5400	4.8000	3.9000	4.1200	+1.728%	97	5,873	-64.320%
2026-07-07	3.4800	4.1200	3.3700	4.0500	+20.178%	168	5,883	-63.704%
2026-07-06	4.5500	4.5500	3.1000	3.3700	-23.928%	344	5,861	-56.380%
2026-07-02	4.3500	4.7100	3.3500	4.4300	-14.808%	874	5,859	-66.817%
2026-07-01	7.5500	7.5500	5.2000	5.2000	-34.343%	279	5,859	-71.731%
2026-06-30	7.2500	8.0000	7.2000	7.9200	+4.485%	46	5,852	-81.439%
2026-06-29	7.8800	8.3000	7.2000	7.5800	-15.684%	139	5,855	-80.607%
2026-06-26	11.0500	11.0500	8.9000	8.9900	-20.301%	407	5,850	-83.648%
2026-06-25	9.1000	11.5000	8.9100	11.2800	+15.692%	346	5,691	-86.968%
2026-06-24	7.1000	10.0500	7.1000	9.7500	+33.379%	4,658	5,611	-84.923%
2026-06-23	7.7000	8.0000	6.5500	7.3100	+9.595%	238	1,737	-79.891%
2026-06-22	6.2500	6.7900	5.3000	6.6700	+6.041%	236	1,764	-77.961%
2026-06-18	7.3700	7.5800	6.2000	6.2900	-13.836%	769	1,551	-76.630%
2026-06-17	9.9000	9.9000	6.2000	7.3000	-26.263%	785	1,551	-79.863%
2026-06-16	8.8500	10.5000	8.8500	9.9000	+7.843%	492	1,551	-85.152%
2026-06-15	9.3000	10.0000	8.8900	9.1800	-24.754%	231	1,347	-83.987%
2026-06-12	12.9500	13.4000	11.4300	12.2000	-7.576%	83	1,292	-87.951%
2026-06-11	15.0800	16.2400	13.1500	13.2000	-17.241%	271	1,288	-88.864%
2026-06-10	16.1900	16.1900	13.6700	15.9500	-9.785%	437	1,148	-90.784%
2026-06-09	16.0000	20.0200	15.2500	17.6800	+3.695%	44	984	-91.686%
2026-06-08	18.0200	18.0200	17.0000	17.0500	-10.639%	20	972	-91.378%
2026-06-05	16.6000	19.0800	16.2000	19.0800	+24.706%	8	984	-92.296%
2026-06-04	16.1500	16.3300	15.3000	15.3000	-15.235%	31	985	-90.392%
2026-06-03	17.4000	18.0500	17.2700	18.0500	+15.335%	29	974	-91.856%
2026-06-02	15.6500	15.8500	15.4100	15.6500	+11.626%	97	970	-90.607%
2026-06-01	15.1800	16.5000	13.8000	14.0200	+9.105%	37	875	-89.515%
2026-05-29	15.4200	16.1500	12.7100	12.8500	-26.022%	107	839	-88.560%
2026-05-28	23.6400	23.6400	17.3700	17.3700	-26.367%	17	798	-91.537%
2026-05-27	23.5900	23.5900	23.5900	23.5900	+8.211%	1	787	-93.769%
2026-05-21	22.8900	22.8900	21.8000	21.8000	-2.895%	5	788	-93.257%
2026-05-20	22.7000	22.7000	22.4500	22.4500	-6.458%	42	788	-93.452%
2026-05-19	24.0000	24.0000	24.0000	24.0000	+7.962%	1	825	-93.875%
2026-05-18	21.9300	22.2300	21.9300	22.2300	+1.045%	2	825	-93.387%
2026-05-15	22.0000	22.0000	22.0000	22.0000	+13.285%	2	825	-93.318%
2026-05-14	22.0200	22.0200	19.3000	19.4200	-11.687%	58	825	-92.430%
2026-05-13	21.9900	21.9900	21.9900	21.9900	+2.374%	1	771	-93.315%
2026-05-12	21.4800	21.4800	21.4800	21.4800	+10.154%	1	771	-93.156%
2026-05-11	21.0800	21.0800	19.5000	19.5000	-15.033%	17	771	-92.462%
2026-05-08	22.8000	22.9500	22.8000	22.9500	+8.511%	3	762	-93.595%
2026-05-07	21.1500	21.1500	21.1500	21.1500	-0.471%	5	761	-93.050%
2026-05-05	21.2500	21.2500	21.2500	21.2500	-3.233%	1	761	-93.082%
2026-05-04	21.9600	21.9600	21.9600	21.9600	-12.265%	12	760	-93.306%
2026-04-30	25.0300	25.0300	25.0300	25.0300	-8.180%	1	758	-94.127%
2026-04-29	25.4600	27.2600	25.4600	27.2600	+36.916%	44	758	-94.607%
2026-04-28	20.1200	20.1200	19.9100	19.9100	+3.860%	9	747	-92.617%
2026-04-27	19.1700	19.1700	19.1700	19.1700	+0.366%	6	746	-92.332%
2026-04-24	19.1000	19.1000	19.1000	19.1000	-3.924%	1	743	-92.304%
2026-04-23	17.5000	19.8800	17.5000	19.8800	+16.257%	10	744	-92.606%
2026-04-22	16.8000	17.1000	16.4000	17.1000	-0.870%	17	742	-91.404%
2026-04-21	16.2300	17.2500	16.2300	17.2500	+6.481%	54	732	-91.478%
2026-04-20	14.7700	16.2000	14.7700	16.2000	+3.382%	26	732	-90.926%
2026-04-17	16.2500	16.2500	14.9500	15.6700	-11.218%	37	712	-90.619%
2026-04-16	17.7000	18.4500	17.6500	17.6500	+1.554%	38	716	-91.671%
2026-04-15	18.7500	18.8500	17.3800	17.3800	-21.357%	40	727	-91.542%
2026-04-14	22.6600	22.6600	22.1000	22.1000	-17.752%	4	709	-93.348%
2026-04-09	26.8700	26.8700	26.8700	26.8700	+10.576%	1	706	-94.529%
2026-04-08	24.3000	24.3000	24.3000	24.3000	-20.406%	1	707	-93.951%
2026-04-07	30.5300	30.5300	30.5300	30.5300	+4.734%	1	708	-95.185%
2026-03-31	29.1500	29.1500	29.1500	29.1500	-11.533%	1	708	-94.957%
2026-03-30	30.9500	32.9500	30.5500	32.9500	+6.051%	12	709	-95.539%
2026-03-27	30.2400	31.0700	30.2400	31.0700	+11.004%	3	714	-95.269%
2026-03-26	27.9900	27.9900	27.9900	27.9900	+9.765%	1	713	-94.748%
2026-03-25	25.6200	25.6200	25.5000	25.5000	-10.620%	2	713	-94.235%
2026-03-24	28.5300	28.5300	28.5300	28.5300	-0.210%	1	712	-94.848%
2026-03-20	27.0200	28.5900	27.0200	28.5900	+10.046%	3	711	-94.858%
2026-03-19	25.9800	25.9800	25.9800	25.9800	+4.003%	1	712	-94.342%
2026-03-18	24.9800	24.9800	24.9800	24.9800	-2.039%	5	711	-94.115%
2026-03-16	25.8400	25.8400	25.5000	25.5000	-5.695%	2	711	-94.235%
2026-03-13	24.7000	27.1500	24.7000	27.0400	+7.047%	17	710	-94.564%
2026-03-12	25.7000	25.7000	25.2600	25.2600	+5.250%	3	708	-94.181%
2026-03-11	23.8500	24.0000	23.8500	24.0000	+0.840%	2	706	-93.875%
2026-03-10	23.1500	23.8000	23.1500	23.8000	-7.680%	2	704	-93.824%
2026-03-09	25.7800	25.7800	25.7800	25.7800	+17.449%	1	702	-94.298%
2026-03-05	21.9500	21.9500	21.9500	21.9500	0.000%	1	703	-93.303%
2026-03-04	23.7000	23.7000	21.8500	21.9500	-18.401%	8	704	-93.303%
2026-03-03	26.9000	26.9000	26.9000	26.9000	+5.284%	1	698	-94.535%
2026-03-02	26.1600	26.1600	25.5500	25.5500	-2.852%	3	699	-94.247%
2026-02-27	25.8400	26.3000	25.4600	26.3000	+6.867%	6	700	-94.411%
2026-02-26	25.3000	25.3000	24.6100	24.6100	-2.727%	4	696	-94.027%
2026-02-25	25.1900	25.7400	25.1600	25.3000	-7.664%	5	692	-94.190%
2026-02-24	28.0700	28.0700	27.4000	27.4000	+7.157%	3	692	-94.635%
2026-02-20	25.1300	26.0500	25.1300	25.5700	-3.071%	5	689	-94.251%
2026-02-18	26.3800	26.3800	26.3800	26.3800	+0.610%	1	684	-94.428%
2026-02-17	26.2200	26.2200	26.2200	26.2200	-0.569%	1	683	-94.394%
2026-02-13	26.5600	26.5600	26.0000	26.3700	-10.398%	3	681	-94.425%
2026-02-12	28.4500	29.4700	28.4500	29.4300	+13.629%	10	681	-95.005%
2026-02-11	25.6000	26.8300	25.6000	25.9000	+22.170%	19	671	-94.324%
2026-02-10	20.1300	21.2000	20.1300	21.2000	+4.331%	16	663	-93.066%
2026-02-09	20.6800	20.6800	20.3200	20.3200	-14.298%	24	661	-92.766%
2026-02-06	25.3000	25.3000	23.0800	23.7100	-19.299%	30	678	-93.800%
2026-02-05	25.2500	29.3800	25.2400	29.3800	+14.900%	29	695	-94.997%
2026-02-04	22.7500	25.5700	22.6600	25.5700	+19.710%	29	687	-94.251%
2026-02-03	20.0600	21.4000	19.4500	21.3600	+10.331%	166	679	-93.118%
2026-02-02	16.9100	19.4000	16.9100	19.3600	+29.585%	130	578	-92.407%
2026-01-30	14.0500	14.9400	13.6900	14.9400	+1.771%	34	529	-90.161%
2026-01-29	13.8200	15.2000	13.6800	14.6800	+8.580%	5	539	-89.986%
2026-01-28	13.2000	13.5200	13.2000	13.5200	+5.708%	4	534	-89.127%
2026-01-27	11.9700	12.7900	11.9700	12.7900	+6.583%	42	530	-88.507%
2026-01-23	11.5500	12.0000	11.4600	12.0000	-10.112%	19	543	-87.750%
2026-01-21	13.0500	13.3500	12.8500	13.3500	-1.111%	11	541	-88.989%
2026-01-20	13.7500	13.7500	13.1300	13.5000	+7.741%	6	530	-89.111%
2026-01-16	12.6000	13.0500	12.5000	12.5300	+13.806%	64	469	-88.268%
2026-01-15	10.5500	11.0100	10.5200	11.0100	+5.865%	21	469	-86.649%
2026-01-12	10.4500	10.4500	10.4000	10.4000	-7.473%	2	461	-85.865%
2026-01-09	11.0900	11.4000	11.0900	11.2400	+1.719%	3	460	-86.922%
2026-01-05	11.0500	11.0500	11.0500	11.0500	-7.143%	1	459	-86.697%
2026-01-02	11.9300	11.9300	11.9000	11.9000	+0.762%	2	459	-87.647%
2025-12-31	12.0000	12.0000	11.8100	11.8100	+1.898%	3	455	-87.553%
2025-12-30	11.5900	11.5900	11.5900	11.5900	+0.173%	5	455	-87.317%
2025-12-29	11.4500	11.5700	11.4500	11.5700	+7.628%	14	450	-87.295%
2025-12-24	10.7500	10.7500	10.7500	10.7500	-3.587%	5	432	-86.326%
2025-12-22	11.1500	11.1500	11.1500	11.1500	-3.043%	21	432	-86.816%
2025-12-18	11.5000	11.5000	11.5000	11.5000	-4.564%	1	431	-87.217%
2025-12-17	12.0500	12.0500	12.0500	12.0500	-10.007%	10	431	-87.801%
2025-12-15	13.1000	13.3900	12.9000	13.3900	+5.850%	412	421	-89.022%
2025-12-12	12.7500	12.7500	12.2500	12.6500	+9.524%	12	14	-88.379%
2025-12-11	11.5500	11.5500	11.5500	11.5500	+18.340%	1	2	-87.273%
2025-12-08	9.7600	9.7600	9.7600	9.7600	0.000%	1	1	-84.939%