Dark

HOOD20261016P50
HOOD Oct 16 2026 50.00 Put (HOOD261016P00050000)
option OPRA

EOD

Aug 20, 2026

0.1000-33.333%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1200	0.1200	0.1000	0.1000	-33.333%	3	533	0.000%
2026-08-19	0.2800	0.2800	0.1400	0.1500	+36.364%	6	532	-33.333%
2026-08-17	0.1500	0.1500	0.0800	0.1100	+22.222%	68	532	-9.091%
2026-08-13	0.1400	0.1500	0.0900	0.0900	-70.000%	28	525	+11.111%
2026-08-12	0.2100	0.3000	0.1800	0.3000	+25.000%	5	538	-66.667%
2026-08-11	0.2400	0.2400	0.1200	0.2400	+14.286%	7	537	-58.333%
2026-08-10	0.2100	0.2100	0.2100	0.2100	0.000%	1	535	-52.381%
2026-08-06	0.2600	0.2800	0.2100	0.2100	-38.235%	7	535	-52.381%
2026-08-05	0.3000	0.3500	0.3000	0.3400	0.000%	5	541	-70.588%
2026-08-04	0.4000	0.4000	0.3400	0.3400	-5.556%	8	542	-70.588%
2026-08-03	0.3600	0.4700	0.3600	0.3600	-30.769%	7	542	-72.222%
2026-07-31	0.7200	0.7200	0.5200	0.5200	-8.772%	11	547	-80.769%
2026-07-30	0.6900	0.7000	0.5700	0.5700	-20.833%	11	547	-82.456%
2026-07-29	0.7500	0.7500	0.7200	0.7200	+12.500%	2	547	-86.111%
2026-07-27	0.6400	0.6400	0.6400	0.6400	-5.882%	1	547	-84.375%
2026-07-24	0.6800	0.6800	0.6800	0.6800	+28.302%	4	546	-85.294%
2026-07-21	0.5300	0.5300	0.5300	0.5300	-8.621%	1	546	-81.132%
2026-07-17	0.5600	0.5800	0.5600	0.5800	+18.367%	7	546	-82.759%
2026-07-16	0.4900	0.4900	0.4900	0.4900	+19.512%	3	551	-79.592%
2026-07-15	0.4100	0.4100	0.4100	0.4100	-6.818%	9	548	-75.610%
2026-07-14	0.4400	0.4700	0.4400	0.4400	-2.222%	32	539	-77.273%
2026-07-13	0.4500	0.4500	0.4200	0.4500	+9.756%	3	511	-77.778%
2026-07-10	0.4000	0.4500	0.3900	0.4100	-42.254%	13	510	-75.610%
2026-07-07	0.7100	0.7100	0.7100	0.7100	+20.339%	5	512	-85.915%
2026-07-06	0.6600	0.6600	0.5300	0.5900	+7.273%	29	517	-83.051%
2026-07-02	0.5000	0.6100	0.5000	0.5500	-25.676%	6	510	-81.818%
2026-06-30	0.7600	0.8100	0.7400	0.7400	-1.333%	9	510	-86.486%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-22.680%	5	509	-86.667%
2026-06-26	0.9700	0.9700	0.9700	0.9700	-13.393%	1	509	-89.691%
2026-06-25	1.0800	1.1200	0.9700	1.1200	+9.804%	5	508	-91.071%
2026-06-24	1.0600	1.1400	0.8700	1.0200	+45.714%	35	508	-90.196%
2026-06-23	0.7500	0.8000	0.7000	0.7000	+7.692%	9	507	-85.714%
2026-06-22	0.7900	0.7900	0.5600	0.6500	-8.451%	10	510	-84.615%
2026-06-18	0.7200	0.7300	0.6900	0.7100	+9.231%	15	485	-85.915%
2026-06-17	1.0400	1.0400	0.6500	0.6500	-37.500%	25	485	-84.615%
2026-06-16	0.7800	1.0400	0.7800	1.0400	+15.556%	23	485	-90.385%
2026-06-15	1.0400	1.0400	0.9000	0.9000	-31.818%	9	485	-88.889%
2026-06-12	1.3200	1.3200	1.3200	1.3200	-8.966%	10	492	-92.424%
2026-06-11	1.6500	1.6500	1.4500	1.4500	-7.643%	4	492	-93.103%
2026-06-10	1.6300	1.6300	1.5600	1.5700	-25.238%	11	494	-93.631%
2026-06-09	1.7200	2.1000	1.7200	2.1000	+15.385%	4	491	-95.238%
2026-06-08	1.9000	1.9000	1.8200	1.8200	-11.650%	7	493	-94.505%
2026-06-05	1.6900	2.1500	1.6900	2.0600	+33.766%	85	492	-95.146%
2026-06-04	1.7300	1.7300	1.5400	1.5400	-14.917%	4	480	-93.506%
2026-06-03	1.7800	1.8100	1.7800	1.8100	+13.125%	2	482	-94.475%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-1.235%	1	481	-93.750%
2026-06-01	1.5500	1.6200	1.5500	1.6200	+29.600%	5	481	-93.827%
2026-05-29	1.4600	1.4600	1.2500	1.2500	-26.471%	109	480	-92.000%
2026-05-28	2.0100	2.0100	1.7000	1.7000	-20.930%	18	467	-94.118%
2026-05-27	2.1500	2.1500	2.1500	2.1500	-2.715%	1	459	-95.349%
2026-05-26	2.2200	2.2500	2.1800	2.2100	-5.957%	26	459	-95.475%
2026-05-22	2.1000	2.3500	2.1000	2.3500	-1.261%	15	459	-95.745%
2026-05-20	2.3800	2.3800	2.3800	2.3800	-4.800%	1	457	-95.798%
2026-05-19	2.2900	2.5000	2.2900	2.5000	+7.759%	9	454	-96.000%
2026-05-18	2.3000	2.3400	2.1500	2.3200	+2.655%	36	454	-95.690%
2026-05-15	2.3000	2.3000	2.2600	2.2600	+13.000%	5	454	-95.575%
2026-05-14	2.1500	2.1500	2.0000	2.0000	-15.254%	9	453	-95.000%
2026-05-13	2.3600	2.3600	2.3600	2.3600	+3.509%	1	445	-95.763%
2026-05-12	2.2200	2.3000	2.2000	2.2800	-0.437%	9	445	-95.614%
2026-05-11	2.2900	2.2900	2.2900	2.2900	-2.966%	1	445	-95.633%
2026-05-08	2.3600	2.3600	2.3600	2.3600	-1.255%	1	444	-95.763%
2026-05-07	2.2500	2.3900	2.2500	2.3900	+8.636%	6	444	-95.816%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-6.383%	4	438	-95.455%
2026-05-04	2.4400	2.4400	2.3500	2.3500	-16.961%	2	438	-95.745%
2026-05-01	2.7700	2.8300	2.7700	2.8300	-1.736%	3	437	-96.466%
2026-04-30	3.0600	3.0600	2.8500	2.8800	-11.385%	238	437	-96.528%
2026-04-29	3.3500	3.4400	3.0900	3.2500	+30.000%	124	419	-96.923%
2026-04-28	2.5100	2.5100	2.5000	2.5000	+8.696%	2	457	-96.000%
2026-04-24	2.2500	2.3000	2.2500	2.3000	-6.122%	3	459	-95.652%
2026-04-23	2.3000	2.4500	2.3000	2.4500	+15.566%	2	456	-95.918%
2026-04-22	2.1200	2.1200	2.1200	2.1200	-0.935%	5	454	-95.283%
2026-04-21	2.0000	2.1500	2.0000	2.1400	+9.744%	4	449	-95.327%
2026-04-20	1.9500	1.9500	1.9500	1.9500	+3.175%	2	449	-94.872%
2026-04-17	2.1000	2.1000	1.8900	1.8900	-22.857%	4	447	-94.709%
2026-04-16	2.4100	2.5300	2.4100	2.4500	+0.410%	15	449	-95.918%
2026-04-15	2.7600	2.7600	2.4400	2.4400	-23.028%	37	436	-95.902%
2026-04-14	3.5000	3.5000	3.1700	3.1700	-20.750%	19	462	-96.845%
2026-04-13	4.4000	4.4000	4.0000	4.0000	-11.111%	10	467	-97.500%
2026-04-10	4.3500	4.5500	4.3500	4.5000	+3.448%	100	460	-97.778%
2026-04-09	4.3500	4.5500	4.0000	4.3500	+14.474%	40	388	-97.701%
2026-04-08	3.5500	3.8000	3.0500	3.8000	-21.162%	15	369	-97.368%
2026-04-07	5.1500	5.1500	4.8200	4.8200	+7.111%	13	379	-97.925%
2026-04-06	4.6100	4.6100	4.5000	4.5000	-4.051%	31	379	-97.778%
2026-04-02	4.6900	4.6900	4.6900	4.6900	-8.219%	1	392	-97.868%
2026-03-31	5.6000	5.6000	5.0100	5.1100	-8.913%	28	392	-98.043%
2026-03-27	5.6000	5.7500	5.5100	5.6100	+15.909%	23	377	-98.217%
2026-03-26	4.6100	4.9000	4.6100	4.8400	+15.238%	13	379	-97.934%
2026-03-25	4.1500	4.2000	4.1500	4.2000	-14.286%	4	376	-97.619%
2026-03-24	4.5000	4.9000	4.3000	4.9000	+12.644%	4	372	-97.959%
2026-03-23	4.3000	4.3500	4.1500	4.3500	-9.186%	43	371	-97.701%
2026-03-20	4.5000	4.8000	4.5000	4.7900	+6.444%	109	355	-97.912%
2026-03-19	4.5000	4.5000	4.5000	4.5000	+1.124%	1	265	-97.778%
2026-03-16	4.4500	4.4500	4.4500	4.4500	-10.643%	1	264	-97.753%
2026-03-13	4.8000	4.9800	4.8000	4.9800	+10.177%	4	264	-97.992%
2026-03-12	4.5200	4.5200	4.5200	4.5200	+7.876%	10	261	-97.788%
2026-03-10	4.1900	4.1900	4.1900	4.1900	-4.773%	4	261	-97.613%
2026-03-06	4.4000	4.4000	4.4000	4.4000	+3.529%	2	262	-97.727%
2026-03-05	3.9000	4.2500	3.9000	4.2500	+10.390%	62	260	-97.647%
2026-03-04	4.0000	4.0000	3.8500	3.8500	-16.304%	35	245	-97.403%
2026-03-03	5.0000	5.0000	4.4000	4.6000	-0.217%	4	262	-97.826%
2026-02-27	4.6000	4.6100	4.6000	4.6100	+12.439%	6	260	-97.831%
2026-02-26	4.1000	4.1000	4.1000	4.1000	-22.642%	4	255	-97.561%
2026-02-24	5.8000	5.8000	5.3000	5.3000	+7.943%	3	253	-98.113%
2026-02-23	4.6500	5.1000	4.6500	4.9100	+11.591%	15	253	-97.963%
2026-02-20	4.4000	4.4000	4.4000	4.4000	-8.333%	1	257	-97.727%
2026-02-18	4.8200	4.8200	4.8000	4.8000	-2.834%	5	256	-97.917%
2026-02-17	5.0400	5.0400	4.9400	4.9400	+1.230%	35	252	-97.976%
2026-02-13	5.3700	5.3700	4.8800	4.8800	-7.925%	7	222	-97.951%
2026-02-12	5.3000	5.3000	5.3000	5.3000	+19.101%	1	222	-98.113%
2026-02-11	4.9000	4.9000	4.4500	4.4500	+20.596%	54	222	-97.753%
2026-02-10	3.6000	3.6900	3.6000	3.6900	-14.583%	14	272	-97.290%
2026-02-06	4.5500	4.5500	4.3200	4.3200	-21.597%	8	266	-97.685%
2026-02-05	5.3500	5.5100	5.0500	5.5100	+20.044%	14	258	-98.185%
2026-02-04	3.7800	4.5900	3.7700	4.5900	+31.143%	63	246	-97.821%
2026-02-03	3.0600	3.5200	3.0600	3.5000	+11.111%	151	206	-97.143%
2026-02-02	2.6100	3.1500	2.6100	3.1500	+40.000%	61	319	-96.825%
2026-01-30	2.0500	2.2500	2.0500	2.2500	+1.810%	48	260	-95.556%
2026-01-29	2.1000	2.2100	2.1000	2.2100	+15.707%	3	212	-95.475%
2026-01-28	1.8500	1.9100	1.8500	1.9100	+6.111%	5	211	-94.764%
2026-01-27	1.7000	1.8000	1.7000	1.8000	+7.784%	92	209	-94.444%
2026-01-26	1.6700	1.6700	1.6700	1.6700	-1.765%	1	139	-94.012%
2026-01-23	1.6700	1.7000	1.6500	1.7000	-12.821%	40	139	-94.118%
2026-01-22	1.9500	1.9500	1.9500	1.9500	-1.515%	1	99	-94.872%
2026-01-21	1.9800	1.9800	1.9800	1.9800	-4.348%	20	98	-94.949%
2026-01-20	2.0700	2.0700	2.0700	2.0700	+10.106%	1	98	-95.169%
2026-01-16	1.9900	2.0200	1.8800	1.8800	+13.939%	42	64	-94.681%
2026-01-13	1.7500	1.7500	1.6500	1.6500	-10.811%	2	64	-93.939%
2026-01-08	1.8500	1.8500	1.8500	1.8500	+17.089%	50	62	-94.595%
2026-01-05	1.7900	1.7900	1.5800	1.5800	0.000%	12	12	-93.671%