Dark

HOOD20261016P100
HOOD Oct 16 2026 100.00 Put (HOOD261016P00100000)
option OPRA

EOD

Aug 20, 2026

12.00+4.348%(+0.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.3200	12.1500	9.3200	12.0000	+4.348%	16	1,139	0.000%
2026-08-19	10.7500	11.5000	9.7500	11.5000	-8.730%	147	1,129	+4.348%
2026-08-18	12.6500	12.7000	12.1300	12.6000	+14.234%	112	1,135	-4.762%
2026-08-17	10.8000	11.1500	10.7000	11.0300	-2.303%	50	1,215	+8.794%
2026-08-14	10.6500	11.5000	10.6000	11.2900	+12.900%	156	1,206	+6.289%
2026-08-13	10.0700	10.7500	9.8000	10.0000	-20.319%	2,345	1,097	+20.000%
2026-08-12	12.5000	12.8000	12.5000	12.5500	-4.924%	51	2,359	-4.382%
2026-08-11	13.2000	13.2000	13.2000	13.2000	+0.304%	10	2,404	-9.091%
2026-08-10	13.5500	13.9500	13.1600	13.1600	-6.335%	147	2,404	-8.815%
2026-08-07	13.1300	14.0500	13.1300	14.0500	-9.355%	5	2,284	-14.591%
2026-08-06	15.5000	15.5000	15.5000	15.5000	+7.864%	7	2,284	-22.581%
2026-08-05	14.3500	14.3700	14.1200	14.3700	-4.264%	48	2,286	-16.493%
2026-08-04	14.8800	16.0900	14.8000	15.0100	-5.597%	94	2,286	-20.053%
2026-08-03	19.0800	19.0800	15.5500	15.9000	-10.924%	14	2,287	-24.528%
2026-07-31	17.5000	20.5200	17.5000	17.8500	-2.619%	36	2,286	-32.773%
2026-07-30	18.3000	18.5700	18.3000	18.3300	+5.831%	11	2,283	-34.534%
2026-07-29	16.1500	17.7300	16.1500	17.3200	+3.899%	29	2,284	-30.716%
2026-07-28	17.3800	18.0500	16.0000	16.6700	+10.324%	14	2,285	-28.014%
2026-07-27	14.0000	16.2500	14.0000	15.1100	-3.450%	72	2,286	-20.582%
2026-07-24	15.4200	16.4000	14.7000	15.6500	+24.701%	160	2,343	-23.323%
2026-07-23	12.7000	13.7000	12.4100	12.5500	+7.449%	89	2,355	-4.382%
2026-07-22	11.5000	11.6800	11.3000	11.6800	+3.822%	62	2,311	+2.740%
2026-07-21	11.3000	11.4000	10.8000	11.2500	-17.219%	16	2,280	+6.667%
2026-07-20	13.9100	13.9100	13.2800	13.5900	-3.617%	36	2,281	-11.700%
2026-07-17	13.6000	14.8900	12.6400	14.1000	+19.289%	170	2,282	-14.894%
2026-07-16	9.6500	11.8200	9.0500	11.8200	+36.647%	1,266	2,215	+1.523%
2026-07-15	9.0000	9.1000	8.6500	8.6500	-13.500%	6	1,086	+38.728%
2026-07-14	10.0000	10.0000	10.0000	10.0000	-5.033%	1	1,082	+20.000%
2026-07-13	9.2500	10.5300	9.2500	10.5300	+5.300%	635	1,082	+13.960%
2026-07-10	9.8500	10.6000	9.4200	10.0000	+14.416%	13	679	+20.000%
2026-07-09	8.5500	8.7400	8.5500	8.7400	-13.465%	5	672	+37.300%
2026-07-08	10.9500	10.9500	10.0000	10.1000	+4.231%	21	669	+18.812%
2026-07-07	8.7100	9.9000	8.7100	9.6900	+11.765%	6	656	+23.839%
2026-07-06	9.9800	9.9800	8.6400	8.6700	-15.000%	31	655	+38.408%
2026-07-02	9.0800	10.2500	8.8300	10.2000	-8.108%	47	643	+17.647%
2026-07-01	14.0000	14.7500	11.1000	11.1000	-21.165%	18	643	+8.108%
2026-06-30	13.5400	14.0800	13.5400	14.0800	+2.624%	2	646	-14.773%
2026-06-29	14.3000	14.3000	13.5000	13.7200	-12.611%	21	645	-12.536%
2026-06-26	16.5200	16.5200	15.2000	15.7000	-9.770%	33	647	-23.567%
2026-06-25	15.6500	17.4000	15.6500	17.4000	+8.750%	9	624	-31.034%
2026-06-24	15.0000	16.3500	14.7000	16.0000	+19.671%	392	623	-25.000%
2026-06-23	12.8000	13.4500	12.8000	13.3700	+7.476%	20	356	-10.247%
2026-06-22	11.9000	12.4500	10.7000	12.4400	+4.450%	48	356	-3.537%
2026-06-18	13.0000	13.3500	11.8300	11.9100	-1.080%	119	304	+0.756%
2026-06-17	13.5900	13.5900	12.0000	12.0400	-24.750%	42	304	-0.332%
2026-06-16	16.0000	16.0000	16.0000	16.0000	+4.575%	2	304	-25.000%
2026-06-15	15.3000	15.3600	15.0000	15.3000	-19.048%	50	303	-21.569%
2026-06-12	18.8000	18.9000	18.8000	18.9000	-1.460%	29	328	-36.508%
2026-06-11	21.5000	21.5400	19.1800	19.1800	-12.059%	16	325	-37.435%
2026-06-10	20.5000	21.8500	20.5000	21.8100	-16.115%	17	326	-44.979%
2026-06-09	22.5500	26.0000	22.5000	26.0000	+1.167%	45	327	-53.846%
2026-06-05	25.8500	25.8500	25.7000	25.7000	+12.227%	3	318	-53.307%
2026-06-04	22.9000	22.9000	22.8900	22.9000	-5.761%	7	319	-47.598%
2026-06-03	24.3000	24.3000	24.3000	24.3000	+17.108%	8	315	-50.617%
2026-06-01	20.7500	20.7500	20.7500	20.7500	+9.383%	1	323	-42.169%
2026-05-29	21.8500	21.8500	18.9600	18.9700	-24.271%	48	322	-36.742%
2026-05-28	25.7600	25.7600	25.0500	25.0500	-13.621%	12	297	-52.096%
2026-05-27	29.0000	29.0000	29.0000	29.0000	-0.549%	5	288	-58.621%
2026-05-22	29.1800	29.1800	29.1600	29.1600	+17.344%	13	293	-58.848%
2026-05-14	25.4300	25.4300	24.8500	24.8500	-4.423%	6	280	-51.710%
2026-05-11	27.1000	27.1000	26.0000	26.0000	-7.143%	2	276	-53.846%
2026-05-08	29.8500	29.8500	28.0000	28.0000	+1.266%	11	278	-57.143%
2026-05-05	27.6500	27.6500	27.6500	27.6500	-2.124%	1	279	-56.600%
2026-05-04	29.2000	29.2000	28.1700	28.2500	-5.106%	4	278	-57.522%
2026-05-01	29.5700	29.7700	29.5700	29.7700	-7.460%	5	273	-59.691%
2026-04-29	31.4500	32.7000	31.4500	32.1700	+30.138%	7	273	-62.698%
2026-04-27	24.6900	24.7200	24.6900	24.7200	-0.922%	2	268	-51.456%
2026-04-24	24.9500	24.9500	24.9500	24.9500	+17.855%	10	266	-51.904%
2026-04-20	21.8400	21.8400	21.1700	21.1700	+4.029%	4	273	-43.316%
2026-04-17	20.6000	20.8500	20.3500	20.3500	-9.152%	149	275	-41.032%
2026-04-16	22.4000	22.4000	22.4000	22.4000	-4.721%	1	127	-46.429%
2026-04-15	23.8500	24.3400	23.5100	23.5100	-16.036%	6	126	-48.958%
2026-04-14	28.7700	28.7700	27.8800	28.0000	-15.586%	7	127	-57.143%
2026-04-13	33.1700	33.1700	33.1700	33.1700	-2.870%	1	122	-63.823%
2026-04-10	34.1500	34.1500	34.1500	34.1500	+1.456%	5	123	-64.861%
2026-04-06	33.6800	33.6800	33.6600	33.6600	-2.378%	3	118	-64.349%
2026-04-02	36.5800	36.5800	34.2000	34.4800	-9.549%	3	112	-65.197%
2026-03-30	38.1200	38.1200	38.1200	38.1200	+6.480%	1	112	-68.520%
2026-03-27	35.4000	36.3500	35.4000	35.8000	+10.494%	10	111	-66.480%
2026-03-25	32.4000	32.4000	32.4000	32.4000	-3.629%	1	107	-62.963%
2026-03-24	33.6200	33.6200	33.6200	33.6200	+8.627%	1	108	-64.307%
2026-03-19	31.5600	31.5600	30.9500	30.9500	+5.848%	5	109	-61.228%
2026-03-17	29.2800	29.2800	29.2400	29.2400	-6.222%	3	104	-58.960%
2026-03-16	31.1800	31.1800	31.1800	31.1800	+5.695%	3	103	-61.514%
2026-03-11	29.5000	29.5000	29.5000	29.5000	+2.752%	1	100	-59.322%
2026-03-10	28.3300	28.7100	28.3300	28.7100	-4.776%	2	100	-58.203%
2026-03-09	30.1500	30.1500	30.1500	30.1500	+4.434%	1	100	-60.199%
2026-03-05	28.6500	28.8700	28.6500	28.8700	+3.107%	2	100	-58.434%
2026-03-04	28.0000	28.0000	28.0000	28.0000	-8.497%	1	98	-57.143%
2026-03-03	30.5600	30.6000	30.5600	30.6000	+3.799%	5	99	-60.784%
2026-03-02	29.4800	29.4800	29.4800	29.4800	-2.222%	10	104	-59.294%
2026-02-25	30.1200	30.1500	30.1200	30.1500	-8.692%	2	93	-60.199%
2026-02-24	34.5000	34.5000	33.0200	33.0200	+7.803%	6	93	-63.658%
2026-02-18	30.6300	30.6300	30.6300	30.6300	-5.141%	1	91	-60.823%
2026-02-17	32.3800	33.5400	32.2900	32.2900	+2.345%	6	91	-62.837%
2026-02-13	33.9200	33.9200	31.5500	31.5500	-4.884%	5	90	-61.965%
2026-02-12	30.4700	33.1700	30.4700	33.1700	+5.402%	4	90	-63.823%
2026-02-11	30.7700	31.4700	30.7700	31.4700	+22.451%	11	87	-61.868%
2026-02-10	25.5000	26.4500	25.4500	25.7000	+1.461%	6	77	-53.307%
2026-02-09	25.9500	25.9500	25.3300	25.3300	-11.804%	3	79	-52.625%
2026-02-06	30.3500	31.3000	28.3700	28.7200	-16.146%	17	79	-58.217%
2026-02-05	30.7000	34.2500	30.7000	34.2500	+14.740%	14	82	-64.964%
2026-02-04	26.6500	30.6900	26.6500	29.8500	+15.029%	29	81	-59.799%
2026-02-03	25.4700	26.7500	25.4700	25.9500	+7.453%	39	65	-53.757%
2026-02-02	21.8700	24.1500	21.8700	24.1500	+32.184%	11	54	-50.311%
2026-01-30	18.2700	18.2700	18.2700	18.2700	-4.396%	2	45	-34.319%
2026-01-29	19.2800	19.2800	19.1100	19.1100	+8.580%	6	45	-37.206%
2026-01-28	17.3500	17.6000	17.3500	17.6000	+8.508%	7	42	-31.818%
2026-01-27	16.2200	16.2200	16.2200	16.2200	+0.933%	1	35	-26.017%
2026-01-23	16.0700	16.0700	16.0700	16.0700	-3.309%	10	34	-25.327%
2026-01-22	16.8300	16.8300	16.6200	16.6200	-6.891%	18	26	-27.798%
2026-01-20	17.8500	17.8500	17.8500	17.8500	+1.133%	1	24	-32.773%
2026-01-16	16.7600	17.6500	16.7600	17.6500	+15.359%	17	11	-32.011%
2026-01-15	15.3000	15.3000	15.3000	15.3000	+5.517%	1	11	-21.569%
2026-01-14	14.5000	14.5000	14.5000	14.5000	-4.605%	3	10	-17.241%
2026-01-07	15.5200	15.5200	14.8900	15.2000	+2.357%	7	7	-21.053%
2026-01-06	14.8500	14.8500	14.8500	14.8500	0.000%	1	1	-19.192%