Dark

HOOD20261016P45
HOOD Oct 16 2026 45.00 Put (HOOD261016P00045000)
option OPRA

EOD

Aug 20, 2026

0.1000+25.000%(+0.0200)3,014

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0800	0.1000	0.0600	0.1000	+25.000%	3,014	3,486	0.000%
2026-08-19	0.2300	0.2300	0.0800	0.0800	+33.333%	12	813	+25.000%
2026-08-18	0.0600	0.0600	0.0600	0.0600	0.000%	5	820	+66.667%
2026-08-17	0.1100	0.1100	0.0600	0.0600	-25.000%	24	820	+66.667%
2026-08-13	0.0800	0.0900	0.0600	0.0800	-20.000%	66	814	+25.000%
2026-08-12	0.0900	0.1000	0.0900	0.1000	0.000%	34	843	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	2	845	0.000%
2026-08-10	0.1500	0.1600	0.1000	0.1000	-60.000%	25	847	0.000%
2026-08-06	0.2200	0.2500	0.1700	0.2500	+25.000%	12	871	-60.000%
2026-08-04	0.2200	0.2200	0.2000	0.2000	-39.394%	21	868	-50.000%
2026-08-03	0.2900	0.3300	0.2100	0.3300	-2.941%	9	888	-69.697%
2026-07-31	0.3300	0.4500	0.2700	0.3400	-12.821%	129	886	-70.588%
2026-07-30	0.2600	0.3900	0.2600	0.3900	+25.806%	605	769	-74.359%
2026-07-27	0.3100	0.3100	0.3100	0.3100	-54.412%	1	388	-67.742%
2026-07-23	0.6800	0.6800	0.6800	0.6800	+33.333%	1	387	-85.294%
2026-07-20	0.5100	0.5100	0.5100	0.5100	+64.516%	1	387	-80.392%
2026-07-14	0.3100	0.3100	0.3100	0.3100	0.000%	40	387	-67.742%
2026-07-10	0.2600	0.3100	0.2600	0.3100	+6.897%	51	387	-67.742%
2026-07-09	0.3000	0.3000	0.2900	0.2900	-17.143%	2	387	-65.517%
2026-07-08	0.3500	0.3500	0.3500	0.3500	+2.941%	5	387	-71.429%
2026-07-02	0.2700	0.3400	0.2700	0.3400	-45.161%	9	386	-70.588%
2026-06-25	0.6800	0.7500	0.5200	0.6200	-13.889%	47	386	-83.871%
2026-06-24	0.3700	0.7500	0.3700	0.7200	+33.333%	22	391	-86.111%
2026-06-23	0.5000	0.5400	0.5000	0.5400	+35.000%	2	392	-81.481%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-9.091%	13	392	-75.000%
2026-06-18	0.4000	0.4400	0.4000	0.4400	+4.762%	3	392	-77.273%
2026-06-17	0.3900	0.4200	0.3900	0.4200	-35.385%	6	392	-76.190%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-22.619%	5	392	-84.615%
2026-06-12	0.9200	0.9200	0.8400	0.8400	-11.579%	12	392	-88.095%
2026-06-11	1.0000	1.0500	0.9500	0.9500	-5.000%	42	382	-89.474%
2026-06-10	1.0800	1.1000	0.9700	1.0000	-13.043%	5	344	-90.000%
2026-06-09	1.0800	1.1500	1.0800	1.1500	-4.959%	3	342	-91.304%
2026-06-08	1.2300	1.2300	1.2100	1.2100	-12.319%	2	340	-91.736%
2026-06-05	1.1500	1.4100	1.1300	1.3800	+39.394%	87	341	-92.754%
2026-06-04	0.9900	0.9900	0.9900	0.9900	-13.913%	1	314	-89.899%
2026-06-03	1.1500	1.1500	1.1500	1.1500	+15.000%	2	314	-91.304%
2026-06-02	1.0000	1.0000	1.0000	1.0000	+13.636%	1	316	-90.000%
2026-06-01	0.9400	1.0700	0.8800	0.8800	+7.317%	19	316	-88.636%
2026-05-29	0.9500	0.9500	0.8200	0.8200	-25.455%	12	316	-87.805%
2026-05-28	1.1700	1.1700	1.1000	1.1000	-19.118%	50	324	-90.909%
2026-05-27	1.3600	1.3600	1.3600	1.3600	+14.286%	1	281	-92.647%
2026-05-20	1.1900	1.1900	1.1900	1.1900	-22.727%	1	282	-91.597%
2026-05-19	1.5400	1.5400	1.5400	1.5400	+8.451%	4	286	-93.506%
2026-05-18	1.5000	1.5200	1.4100	1.4200	-2.069%	19	286	-92.958%
2026-05-15	1.5200	1.5200	1.4500	1.4500	-10.494%	8	286	-93.103%
2026-05-14	1.3900	1.6200	1.3900	1.6200	+4.516%	2	281	-93.827%
2026-05-12	1.5500	1.5500	1.5500	1.5500	+4.027%	4	280	-93.548%
2026-05-11	1.4300	1.4900	1.4300	1.4900	-6.875%	2	280	-93.289%
2026-05-08	1.6300	1.6600	1.6000	1.6000	-1.235%	8	281	-93.750%
2026-05-07	1.4200	1.6200	1.4200	1.6200	+7.285%	6	278	-93.827%
2026-05-06	1.5900	1.5900	1.5100	1.5100	-12.209%	7	274	-93.377%
2026-05-01	1.8500	1.8500	1.7200	1.7200	-12.690%	4	272	-94.186%
2026-04-30	1.9000	2.1000	1.9000	1.9700	-6.190%	16	272	-94.924%
2026-04-29	2.2000	2.3500	2.1000	2.1000	+22.807%	77	259	-95.238%
2026-04-28	1.7100	1.7100	1.7100	1.7100	+17.931%	2	210	-94.152%
2026-04-22	1.4500	1.4500	1.4500	1.4500	+7.407%	1	208	-93.103%
2026-04-21	1.3500	1.3500	1.3500	1.3500	+3.846%	2	209	-92.593%
2026-04-20	1.3000	1.3000	1.3000	1.3000	0.000%	1	209	-92.308%
2026-04-17	1.2500	1.3000	1.2500	1.3000	-32.292%	35	210	-92.308%
2026-04-15	1.9200	1.9200	1.9200	1.9200	-14.667%	1	180	-94.792%
2026-04-14	2.3800	2.3800	2.2000	2.2500	-21.329%	40	180	-95.556%
2026-04-13	2.8600	2.8600	2.8600	2.8600	-3.378%	1	150	-96.503%
2026-04-09	2.8100	2.9600	2.8100	2.9600	+11.698%	4	151	-96.622%
2026-04-08	2.6500	2.6500	2.6500	2.6500	-24.716%	1	152	-96.226%
2026-04-07	3.7000	3.7000	3.5200	3.5200	-1.124%	3	152	-97.159%
2026-04-02	3.3500	3.5600	3.3500	3.5600	-1.111%	2	150	-97.191%
2026-03-31	4.1000	4.1000	3.6000	3.6000	-15.294%	7	150	-97.222%
2026-03-30	4.1000	4.2500	4.1000	4.2500	+2.410%	2	151	-97.647%
2026-03-27	4.0500	4.1500	4.0500	4.1500	+16.246%	5	149	-97.590%
2026-03-24	3.5700	3.5700	3.5700	3.5700	+13.694%	4	145	-97.199%
2026-03-23	3.1400	3.1400	3.1400	3.1400	-7.647%	1	145	-96.815%
2026-03-16	3.4000	3.4000	3.3600	3.4000	-2.299%	120	144	-97.059%
2026-03-03	3.4800	3.4800	3.4800	3.4800	-15.738%	1	25	-97.126%
2026-02-24	4.1300	4.1300	4.1300	4.1300	+11.924%	2	25	-97.579%
2026-02-17	3.6000	3.6900	3.6000	3.6900	+3.944%	10	23	-97.290%
2026-02-13	3.6700	3.6700	3.5300	3.5500	+5.970%	13	21	-97.183%
2026-02-11	3.3000	3.3500	3.3000	3.3500	+23.616%	6	21	-97.015%
2026-02-10	2.7100	2.7100	2.7100	2.7100	-5.245%	4	16	-96.310%
2026-02-09	2.8600	2.8600	2.8600	2.8600	-34.253%	4	18	-96.503%
2026-02-05	3.4500	4.4000	3.4000	4.3500	0.000%	25	14	-97.701%