Dark

HOOD20261016P105
HOOD Oct 16 2026 105.00 Put (HOOD261016P00105000)
option OPRA

EOD

Aug 20, 2026

15.07+6.502%(+0.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.0700	15.0700	15.0700	15.0700	+6.502%	2	650	0.000%
2026-08-19	16.1100	16.1100	13.2400	14.1500	-12.384%	25	652	+6.502%
2026-08-18	16.0500	16.1500	16.0500	16.1500	+13.572%	24	650	-6.687%
2026-08-17	14.2200	14.2200	14.2200	14.2200	+2.302%	10	651	+5.977%
2026-08-14	14.1000	14.1000	13.8500	13.9000	+4.511%	6	651	+8.417%
2026-08-13	13.0500	13.3500	12.8500	13.3000	-21.765%	26	651	+13.308%
2026-08-11	17.0000	17.0000	17.0000	17.0000	+0.830%	1	653	-11.353%
2026-08-10	17.1500	17.1500	16.8600	16.8600	-2.431%	3	652	-10.617%
2026-08-07	16.9000	17.6900	16.9000	17.2800	-7.097%	5	653	-12.789%
2026-08-06	18.6000	18.6000	18.6000	18.6000	+6.590%	2	652	-18.978%
2026-08-05	17.6500	17.7800	17.4500	17.4500	-5.574%	6	652	-13.639%
2026-08-04	18.4800	18.4800	18.4800	18.4800	-4.397%	1	648	-18.452%
2026-08-03	19.3000	19.6100	19.3000	19.3300	-10.177%	17	648	-22.038%
2026-07-31	24.1300	24.1500	21.5200	21.5200	+2.184%	12	646	-29.972%
2026-07-30	21.0600	21.0600	21.0600	21.0600	-0.190%	1	635	-28.443%
2026-07-29	21.2300	21.2300	21.1000	21.1000	+9.610%	15	634	-28.578%
2026-07-28	19.4000	19.4000	19.2500	19.2500	+1.103%	17	639	-21.714%
2026-07-24	18.4700	19.7400	18.0000	19.0400	+22.523%	32	638	-20.851%
2026-07-23	15.0000	16.4500	15.0000	15.5400	+8.976%	11	647	-3.024%
2026-07-22	13.7300	14.2600	13.7300	14.2600	+5.786%	32	649	+5.680%
2026-07-21	14.0000	14.3000	13.3600	13.4800	-17.301%	31	630	+11.795%
2026-07-20	16.4000	16.4000	16.0000	16.3000	-1.511%	22	633	-7.546%
2026-07-17	16.5000	17.1000	15.3500	16.5500	+14.931%	54	620	-8.943%
2026-07-16	11.0500	14.4000	11.0500	14.4000	+33.333%	34	587	+4.653%
2026-07-15	11.1000	11.1000	10.8000	10.8000	-12.903%	6	586	+39.537%
2026-07-14	12.1500	12.4000	12.1500	12.4000	-2.208%	51	591	+21.532%
2026-07-13	12.3900	12.8500	12.3900	12.6800	+17.844%	378	542	+18.849%
2026-07-06	10.7000	10.7600	10.6700	10.7600	-13.920%	31	299	+40.056%
2026-07-02	11.3000	12.5000	10.8500	12.5000	-8.759%	12	286	+20.560%
2026-07-01	15.2900	15.2900	13.7000	13.7000	-16.208%	16	286	+10.000%
2026-06-29	16.3500	16.3500	16.3500	16.3500	-12.379%	1	276	-7.829%
2026-06-26	20.0000	20.0000	18.5400	18.6600	-8.305%	17	277	-19.239%
2026-06-25	20.2000	20.5000	19.7500	20.3500	+14.326%	14	277	-25.946%
2026-06-24	17.8000	17.8000	17.8000	17.8000	+18.746%	1	267	-15.337%
2026-06-23	15.4500	15.4800	14.9900	14.9900	-0.728%	25	266	+0.534%
2026-06-22	14.7000	15.1300	14.7000	15.1000	-2.139%	23	244	-0.199%
2026-06-18	14.5500	15.4300	14.5500	15.4300	-2.032%	57	211	-2.333%
2026-06-17	16.5700	16.5700	14.0000	15.7500	-17.626%	70	211	-4.317%
2026-06-16	19.0400	19.1200	19.0400	19.1200	+4.940%	25	211	-21.182%
2026-06-15	18.2200	18.2200	18.2200	18.2200	-17.370%	25	235	-17.289%
2026-06-12	22.0500	22.0500	22.0500	22.0500	-3.796%	2	210	-31.655%
2026-06-11	22.9200	22.9200	22.9200	22.9200	-15.828%	1	210	-34.250%
2026-06-08	27.0000	27.2300	27.0000	27.2300	-8.624%	2	210	-44.657%
2026-06-05	29.8000	29.8000	29.8000	29.8000	+15.773%	30	208	-49.430%
2026-06-04	27.1500	27.2000	25.7400	25.7400	+6.805%	10	178	-41.453%
2026-06-01	24.1000	24.1000	24.1000	24.1000	+7.589%	18	177	-37.469%
2026-05-29	23.8500	23.8500	22.4000	22.4000	-20.143%	6	162	-32.723%
2026-05-28	28.0500	28.0500	28.0500	28.0500	-14.351%	1	159	-46.275%
2026-05-20	32.7500	32.7500	32.7500	32.7500	+3.574%	4	159	-53.985%
2026-05-15	31.6200	31.6200	31.6200	31.6200	+3.842%	2	159	-52.340%
2026-05-07	30.4500	30.4500	30.4500	30.4500	-3.149%	1	161	-50.509%
2026-05-06	31.4400	31.4400	31.4400	31.4400	-10.274%	2	162	-52.067%
2026-04-30	35.0400	35.0400	35.0400	35.0400	-6.660%	2	163	-56.992%
2026-04-29	35.6300	37.5400	35.6300	37.5400	+34.024%	46	162	-59.856%
2026-04-27	28.0100	28.0100	28.0100	28.0100	+7.814%	5	155	-46.198%
2026-04-21	25.9800	25.9800	25.9800	25.9800	+5.610%	1	159	-41.994%
2026-04-17	24.6000	24.6000	24.6000	24.6000	-23.293%	1	159	-38.740%
2026-04-14	32.0700	32.0700	32.0700	32.0700	-13.089%	1	160	-53.009%
2026-04-13	37.5000	37.5000	36.9000	36.9000	-2.355%	3	161	-59.160%
2026-04-10	37.7900	37.7900	37.7900	37.7900	-2.953%	5	162	-60.122%
2026-04-07	38.9400	38.9400	38.9400	38.9400	-5.371%	2	157	-61.299%
2026-04-02	41.1500	41.1500	41.1500	41.1500	+5.189%	1	154	-63.378%
2026-03-31	39.0300	39.1200	39.0300	39.1200	-5.621%	3	154	-61.478%
2026-03-27	41.4500	41.4500	41.4500	41.4500	+16.564%	1	152	-63.643%
2026-03-19	35.7000	35.8900	35.5600	35.5600	+7.660%	10	153	-57.621%
2026-03-18	33.0300	33.0300	33.0300	33.0300	-5.222%	1	145	-54.375%
2026-03-16	35.2500	35.2500	34.7500	34.8500	+7.595%	24	144	-56.758%
2026-03-05	32.3900	32.3900	32.3900	32.3900	-6.170%	1	162	-53.473%
2026-03-03	36.8200	36.8700	34.5200	34.5200	+4.290%	3	163	-56.344%
2026-03-02	33.1000	33.1000	33.1000	33.1000	-6.312%	3	166	-54.471%
2026-02-27	35.3300	35.3300	35.3300	35.3300	+4.004%	23	169	-57.345%
2026-02-26	33.9700	33.9700	33.9700	33.9700	-0.614%	1	146	-55.637%
2026-02-25	34.1800	34.1800	34.1800	34.1800	-3.718%	21	130	-55.910%
2026-02-18	34.5000	35.5000	34.5000	35.5000	-1.961%	3	130	-57.549%
2026-02-17	36.2100	36.2100	36.2100	36.2100	-3.104%	1	128	-58.382%
2026-02-13	37.3700	37.3700	37.3700	37.3700	-3.061%	1	127	-59.674%
2026-02-12	34.9400	38.5500	34.9400	38.5500	+7.682%	4	127	-60.908%
2026-02-11	34.6800	35.8000	34.6800	35.8000	+25.614%	14	125	-57.905%
2026-02-09	29.8200	29.8200	28.5000	28.5000	-13.426%	3	112	-47.123%
2026-02-06	33.7100	33.7100	32.9200	32.9200	-10.979%	2	112	-54.222%
2026-02-05	37.1600	37.1600	36.2500	36.9800	+9.700%	5	112	-59.248%
2026-02-04	33.7100	33.7100	33.7100	33.7100	+13.349%	3	107	-55.295%
2026-02-03	27.3000	29.7400	27.3000	29.7400	+8.224%	2	104	-49.328%
2026-02-02	27.3700	27.4800	26.4300	27.4800	+22.679%	6	103	-45.160%
2026-01-30	22.4000	22.4000	22.4000	22.4000	+2.847%	4	102	-32.723%
2026-01-29	21.3500	22.1500	21.3300	21.7800	+16.036%	30	102	-30.808%
2026-01-26	18.7500	18.8000	18.7500	18.7700	+1.459%	121	99	-19.712%
2026-01-23	18.5000	18.5000	18.5000	18.5000	-10.194%	5	17	-18.541%
2026-01-20	20.7900	20.7900	20.6000	20.6000	+8.421%	5	18	-26.845%
2026-01-16	19.5500	20.1200	19.0000	19.0000	+11.111%	14	1	-20.684%
2026-01-15	17.1000	17.1000	17.1000	17.1000	0.000%	1	1	-11.871%