Dark

HOOD20261016P40
HOOD Oct 16 2026 40.00 Put (HOOD261016P00040000)
option OPRA

EOD

Aug 18, 2026

0.0500+25.000%(+0.0100)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0900	0.0900	0.0500	0.0500	+25.000%	43	436	0.000%
2026-08-17	0.0700	0.0700	0.0400	0.0400	-50.000%	44	428	+25.000%
2026-08-13	0.0800	0.0800	0.0800	0.0800	-60.000%	10	440	-37.500%
2026-08-12	0.0400	0.2000	0.0400	0.2000	+185.714%	3	450	-75.000%
2026-08-07	0.0700	0.0700	0.0700	0.0700	-30.000%	1	450	-28.571%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-28.571%	6	451	-50.000%
2026-08-04	0.1400	0.1400	0.1400	0.1400	-12.500%	5	451	-64.286%
2026-08-03	0.1600	0.1600	0.1600	0.1600	-20.000%	2	451	-68.750%
2026-07-30	0.2200	0.2200	0.2000	0.2000	-58.333%	6	450	-75.000%
2026-07-23	0.4800	0.4800	0.4800	0.4800	+118.182%	1	451	-89.583%
2026-07-22	0.2200	0.2200	0.2200	0.2200	-40.541%	2	451	-77.273%
2026-07-20	0.3700	0.3700	0.3700	0.3700	+76.190%	1	449	-86.486%
2026-07-13	0.2100	0.2100	0.2100	0.2100	+16.667%	1	449	-76.190%
2026-07-10	0.1500	0.1800	0.1500	0.1800	-28.000%	8	450	-72.222%
2026-07-08	0.2100	0.2500	0.2100	0.2500	0.000%	12	457	-80.000%
2026-07-06	0.2400	0.2500	0.2400	0.2500	-41.860%	5	468	-80.000%
2026-07-01	0.4300	0.4300	0.4300	0.4300	+22.857%	2	468	-88.372%
2026-06-29	0.3500	0.3500	0.3500	0.3500	0.000%	1	468	-85.714%
2026-06-25	0.3900	0.3900	0.3500	0.3500	+25.000%	17	469	-85.714%
2026-06-24	0.4300	0.4300	0.2600	0.2800	0.000%	16	468	-82.143%
2026-06-23	0.3400	0.3400	0.2800	0.2800	-24.324%	2	469	-82.143%
2026-06-22	0.3700	0.3700	0.3700	0.3700	+23.333%	13	469	-86.486%
2026-06-18	0.3000	0.3400	0.3000	0.3000	-6.250%	18	539	-83.333%
2026-06-17	0.2500	0.3200	0.2500	0.3200	-25.581%	54	539	-84.375%
2026-06-16	0.7600	0.7600	0.4300	0.4300	+7.500%	18	539	-88.372%
2026-06-15	0.7000	0.7000	0.3800	0.4000	-27.273%	25	544	-87.500%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-30.380%	1	556	-90.909%
2026-06-11	0.7900	0.7900	0.7900	0.7900	+3.947%	1	557	-93.671%
2026-06-08	0.4800	0.8100	0.4800	0.7600	-16.484%	102	557	-93.421%
2026-06-05	0.6100	0.9600	0.6100	0.9100	+37.879%	213	567	-94.505%
2026-06-04	0.6600	0.6600	0.6600	0.6600	-5.714%	2	478	-92.424%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+1.449%	1	479	-92.857%
2026-06-02	0.6900	0.6900	0.6900	0.6900	+6.154%	2	478	-92.754%
2026-06-01	0.6900	0.7100	0.6200	0.6500	+20.370%	18	478	-92.308%
2026-05-29	0.6000	0.6300	0.5000	0.5400	-38.636%	25	478	-90.741%
2026-05-22	0.8200	0.8800	0.8200	0.8800	-4.348%	8	484	-94.318%
2026-05-20	0.9200	0.9200	0.9200	0.9200	-4.167%	1	484	-94.565%
2026-05-19	1.0300	1.0300	0.9600	0.9600	+6.667%	12	487	-94.792%
2026-05-18	0.8700	0.9000	0.8700	0.9000	+5.882%	31	487	-94.444%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-15.842%	7	487	-94.118%
2026-05-13	1.0100	1.0100	1.0100	1.0100	+6.316%	1	491	-95.050%
2026-05-12	0.9500	0.9500	0.9500	0.9500	+5.556%	1	491	-94.737%
2026-05-11	0.9000	0.9000	0.9000	0.9000	-12.621%	1	491	-94.444%
2026-05-08	1.0400	1.0700	1.0300	1.0300	+6.186%	16	491	-95.146%
2026-05-06	1.0200	1.1000	0.9700	0.9700	-6.731%	4	483	-94.845%
2026-05-05	1.0400	1.0400	1.0400	1.0400	+5.051%	35	483	-95.192%
2026-05-04	1.0500	1.0500	0.9900	0.9900	-5.714%	3	448	-94.949%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-17.323%	2	448	-95.238%
2026-04-30	1.2600	1.2700	1.2200	1.2700	-12.414%	5	448	-96.063%
2026-04-29	1.4600	1.4600	1.3000	1.4500	+33.028%	14	448	-96.552%
2026-04-28	1.1100	1.1600	1.0900	1.0900	+5.825%	3	439	-95.413%
2026-04-27	1.0100	1.0300	1.0100	1.0300	+5.102%	11	440	-95.146%
2026-04-23	0.9800	0.9800	0.9800	0.9800	+13.953%	2	449	-94.898%
2026-04-22	0.8600	0.8600	0.8600	0.8600	-5.495%	5	447	-94.186%
2026-04-20	0.9100	0.9100	0.9100	0.9100	-3.191%	1	447	-94.505%
2026-04-17	0.8700	0.9400	0.8200	0.9400	-16.071%	5	446	-94.681%
2026-04-15	1.1700	1.2000	1.1200	1.1200	-28.662%	8	446	-95.536%
2026-04-14	1.5000	1.5700	1.4600	1.5700	-26.636%	7	448	-96.815%
2026-04-10	2.1600	2.1600	2.1000	2.1400	+18.889%	22	448	-97.664%
2026-04-08	1.8000	1.8000	1.8000	1.8000	-25.926%	1	426	-97.222%
2026-04-07	2.5600	2.5600	2.3800	2.4300	-9.328%	59	426	-97.942%
2026-04-02	2.6800	2.6800	2.6800	2.6800	+14.043%	1	385	-98.134%
2026-04-01	2.2700	2.3500	2.2700	2.3500	-5.242%	2	385	-97.872%
2026-03-31	2.8900	2.8900	2.4700	2.4800	-20.767%	37	384	-97.984%
2026-03-30	2.9000	3.1300	2.9000	3.1300	+11.786%	2	380	-98.403%
2026-03-27	2.8000	2.8000	2.8000	2.8000	+15.226%	1	381	-98.214%
2026-03-26	2.3500	2.4300	2.3500	2.4300	+1.674%	4	380	-97.942%
2026-03-24	2.4400	2.4500	2.3700	2.3900	+8.636%	31	376	-97.908%
2026-03-23	2.2000	2.2000	2.2000	2.2000	-7.563%	1	349	-97.727%
2026-03-20	2.3600	2.3800	2.3500	2.3800	-5.556%	13	350	-97.899%
2026-03-13	2.1000	2.5400	2.1000	2.5200	+20.000%	17	338	-98.016%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-0.943%	2	349	-97.619%
2026-03-05	2.0000	2.1200	1.8800	2.1200	+0.952%	6	347	-97.642%
2026-03-04	2.1000	2.1000	2.1000	2.1000	-16.000%	1	349	-97.619%
2026-03-03	2.5000	2.5000	2.5000	2.5000	+6.838%	30	348	-98.000%
2026-02-27	2.3400	2.3400	2.3400	2.3400	+4.000%	1	378	-97.863%
2026-02-26	2.2500	2.2500	2.2500	2.2500	+0.897%	1	378	-97.778%
2026-02-25	2.2600	2.2600	2.2300	2.2300	-14.559%	6	378	-97.758%
2026-02-24	2.8100	2.8100	2.6100	2.6100	+0.385%	3	378	-98.084%
2026-02-23	2.4300	2.6000	2.4200	2.6000	+4.000%	32	377	-98.077%
2026-02-13	2.5000	2.5000	2.5000	2.5000	-15.254%	1	346	-98.000%
2026-02-12	2.3800	2.9500	2.3800	2.9500	+34.091%	4	346	-98.305%
2026-02-11	2.3500	2.5700	2.2000	2.2000	+17.647%	310	342	-97.727%
2026-02-10	1.8600	1.8700	1.8600	1.8700	-6.500%	13	35	-97.326%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-10.714%	1	32	-97.500%
2026-02-06	2.5600	2.5800	2.2400	2.2400	0.000%	31	0	-97.768%