Dark

HOOD20261016P55
HOOD Oct 16 2026 55.00 Put (HOOD261016P00055000)
option OPRA

EOD

Aug 20, 2026

0.20000.000%(0.0000)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1300	0.2000	0.1300	0.2000	0.000%	51	1,294	0.000%
2026-08-19	0.1700	0.2000	0.1600	0.2000	0.000%	8	1,312	0.000%
2026-08-18	0.2000	0.2200	0.1800	0.2000	+5.263%	68	1,309	0.000%
2026-08-17	0.2000	0.2500	0.1700	0.1900	-5.000%	77	1,318	+5.263%
2026-08-14	0.2200	0.2200	0.1600	0.2000	-4.762%	8	1,305	0.000%
2026-08-13	0.2000	0.2300	0.2000	0.2100	-16.000%	4	1,300	-4.762%
2026-08-12	0.2500	0.3100	0.2300	0.2500	-16.667%	45	1,298	-20.000%
2026-08-11	0.4000	0.4000	0.3000	0.3000	-9.091%	6	1,305	-33.333%
2026-08-10	0.4500	0.4500	0.3300	0.3300	-25.000%	12	1,305	-39.394%
2026-08-07	0.4600	0.4600	0.3900	0.4400	-15.385%	66	1,298	-54.545%
2026-08-06	0.5800	0.5800	0.4800	0.5200	0.000%	44	1,292	-61.538%
2026-08-05	0.4900	0.5400	0.4700	0.5200	-10.345%	82	1,282	-61.538%
2026-08-04	0.6500	0.6500	0.5700	0.5800	-27.500%	67	1,283	-65.517%
2026-08-03	0.8700	0.8700	0.8000	0.8000	-30.435%	2	1,255	-75.000%
2026-07-31	1.1500	1.1500	1.1500	1.1500	+13.861%	2	1,255	-82.609%
2026-07-30	1.0100	1.1400	1.0000	1.0100	-1.942%	303	1,255	-80.198%
2026-07-29	1.1300	1.1300	1.0100	1.0300	0.000%	58	1,069	-80.583%
2026-07-28	1.1100	1.1300	0.9600	1.0300	-0.962%	131	1,069	-80.583%
2026-07-24	1.0000	1.1500	0.9800	1.0400	+26.829%	41	1,109	-80.769%
2026-07-23	0.8200	0.8200	0.8200	0.8200	+43.860%	2	1,121	-75.610%
2026-07-16	0.5700	0.5700	0.5700	0.5700	-6.557%	3	1,120	-64.912%
2026-07-15	0.6100	0.6100	0.6100	0.6100	-6.154%	25	1,120	-67.213%
2026-07-13	0.6300	0.7900	0.6300	0.6500	0.000%	7	1,120	-69.231%
2026-07-10	0.6500	0.6500	0.6500	0.6500	-32.292%	114	1,116	-69.231%
2026-07-08	0.9600	0.9600	0.9600	0.9600	+45.455%	1	1,102	-79.167%
2026-07-07	0.6600	0.6600	0.6600	0.6600	+1.538%	2	1,103	-69.697%
2026-07-06	0.7500	0.8900	0.6500	0.6500	-10.959%	257	1,104	-69.231%
2026-07-02	0.7900	0.7900	0.7300	0.7300	-29.126%	12	1,316	-72.603%
2026-07-01	1.0300	1.0300	1.0300	1.0300	-8.036%	2	1,316	-80.583%
2026-06-30	1.0700	1.1200	1.0700	1.1200	+14.286%	3	1,316	-82.143%
2026-06-29	1.1400	1.1400	0.9800	0.9800	-28.986%	18	1,314	-79.592%
2026-06-25	1.4400	1.4600	1.3800	1.3800	-2.817%	15	1,313	-85.507%
2026-06-24	1.2400	1.5700	1.2100	1.4200	+24.561%	55	1,304	-85.915%
2026-06-23	1.1400	1.1400	1.1400	1.1400	+21.277%	1	1,285	-82.456%
2026-06-22	0.9400	0.9400	0.9400	0.9400	-7.843%	1	1,286	-78.723%
2026-06-18	1.0500	1.0800	0.9400	1.0200	-25.000%	6	1,286	-80.392%
2026-06-17	1.1700	1.3600	0.9900	1.3600	+1.493%	32	1,286	-85.294%
2026-06-16	1.2900	1.3400	1.2900	1.3400	-1.471%	25	1,286	-85.075%
2026-06-15	1.5200	1.5200	1.2500	1.3600	-24.444%	8	1,311	-85.294%
2026-06-12	2.0100	2.0100	1.8000	1.8000	-24.370%	2	1,312	-88.889%
2026-06-11	2.3800	2.3800	2.3800	2.3800	-6.299%	1	1,313	-91.597%
2026-06-09	2.5400	2.5400	2.5200	2.5400	-4.151%	8	1,314	-92.126%
2026-06-08	2.6800	2.7300	2.6500	2.6500	-14.516%	7	1,310	-92.453%
2026-06-05	2.5800	3.1000	2.5800	3.1000	+31.915%	4	1,314	-93.548%
2026-06-04	2.3500	2.3500	2.3500	2.3500	-11.321%	1	1,314	-91.489%
2026-06-03	2.5500	2.6500	2.5500	2.6500	+20.455%	2	1,314	-92.453%
2026-06-02	2.3200	2.4600	2.2000	2.2000	0.000%	15	1,314	-90.909%
2026-06-01	2.2600	2.2600	2.0800	2.2000	+15.789%	3	1,312	-90.909%
2026-05-29	2.1500	2.5000	1.8800	1.9000	-27.481%	25	1,309	-89.474%
2026-05-28	2.8600	2.8600	2.6200	2.6200	-18.125%	5	1,313	-92.366%
2026-05-27	3.1500	3.2500	3.1500	3.2000	-7.246%	77	1,314	-93.750%
2026-05-26	3.3000	3.4500	3.2700	3.4500	-0.289%	43	1,242	-94.203%
2026-05-22	3.4500	3.4600	3.4000	3.4600	+6.462%	41	1,228	-94.220%
2026-05-21	3.2500	3.2500	3.2500	3.2500	-8.708%	1	1,218	-93.846%
2026-05-19	3.4800	3.7000	3.4800	3.5600	+6.907%	11	1,218	-94.382%
2026-05-18	3.3300	3.4200	3.2400	3.3300	+0.909%	34	1,212	-93.994%
2026-05-15	3.4000	3.4000	3.3000	3.3000	+10.000%	42	1,212	-93.939%
2026-05-14	3.4800	3.4800	3.0000	3.0000	-13.043%	149	1,196	-93.333%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+4.545%	10	1,046	-94.203%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+7.492%	1	1,046	-93.939%
2026-05-11	3.5100	3.5100	3.0700	3.0700	-13.521%	12	1,046	-93.485%
2026-05-08	3.5500	3.6000	3.5500	3.5500	0.000%	57	1,057	-94.366%
2026-05-07	3.2000	3.5500	3.2000	3.5500	+5.970%	34	1,059	-94.366%
2026-05-06	3.5000	3.5500	3.3500	3.3500	-5.099%	313	1,061	-94.030%
2026-05-05	3.5500	3.5500	3.4000	3.5300	-4.595%	103	824	-94.334%
2026-05-04	3.5400	3.7000	3.5000	3.7000	-2.632%	7	748	-94.595%
2026-05-01	4.0500	4.0500	3.8000	3.8000	-10.165%	15	746	-94.737%
2026-04-30	4.3500	4.4000	4.1000	4.2300	-11.506%	329	746	-95.272%
2026-04-29	4.6100	4.9300	4.1900	4.7800	+40.588%	173	507	-95.816%
2026-04-28	3.5900	3.5900	3.4000	3.4000	+0.295%	3	458	-94.118%
2026-04-27	3.4000	3.4000	3.3300	3.3900	+3.988%	345	458	-94.100%
2026-04-24	3.2500	3.2600	3.2500	3.2600	-4.956%	3	459	-93.865%
2026-04-23	3.1000	3.4500	3.1000	3.4300	+13.953%	22	459	-94.169%
2026-04-21	3.0600	3.0600	3.0100	3.0100	+5.614%	2	459	-93.355%
2026-04-17	2.9100	2.9100	2.8500	2.8500	-17.867%	4	459	-92.982%
2026-04-16	3.4700	3.4700	3.4700	3.4700	0.000%	2	462	-94.236%
2026-04-15	3.8700	3.8700	3.4700	3.4700	-18.735%	23	460	-94.236%
2026-04-14	4.4000	4.4000	4.1500	4.2700	-23.750%	52	472	-95.316%
2026-04-13	5.7000	5.7000	5.5000	5.6000	-8.943%	127	425	-96.429%
2026-04-10	6.1000	6.2000	6.1000	6.1500	+4.237%	9	297	-96.748%
2026-04-09	5.9500	6.1500	5.3500	5.9000	+12.381%	50	288	-96.610%
2026-04-08	5.2000	5.2500	5.2000	5.2500	-17.969%	2	261	-96.190%
2026-04-07	6.8500	6.9000	6.3000	6.4000	+1.587%	103	261	-96.875%
2026-04-01	6.2000	6.3000	6.2000	6.3000	-7.216%	9	215	-96.825%
2026-03-31	6.7900	6.7900	6.7900	6.7900	-13.832%	20	207	-97.054%
2026-03-30	7.2800	7.8800	7.2800	7.8800	+3.007%	4	203	-97.462%
2026-03-27	7.1500	7.6500	7.1500	7.6500	+19.531%	5	200	-97.386%
2026-03-26	6.4700	6.4700	6.4000	6.4000	+10.345%	2	195	-96.875%
2026-03-25	5.6000	5.8000	5.5500	5.8000	-9.375%	7	193	-96.552%
2026-03-24	6.7000	6.7000	6.4000	6.4000	+7.023%	9	191	-96.875%
2026-03-23	5.8000	5.9800	5.7000	5.9800	-3.859%	6	186	-96.656%
2026-03-19	6.2200	6.2200	6.2200	6.2200	+14.128%	1	182	-96.785%
2026-03-18	5.3000	5.4500	5.3000	5.4500	-3.710%	17	181	-96.330%
2026-03-12	5.6600	5.6600	5.6600	5.6600	+0.533%	10	188	-96.466%
2026-03-11	5.6300	5.6300	5.6300	5.6300	+5.431%	1	188	-96.448%
2026-03-10	5.3400	5.3400	5.3400	5.3400	-5.487%	2	187	-96.255%
2026-03-09	5.9000	5.9500	5.6500	5.6500	-4.561%	7	185	-96.460%
2026-03-06	5.9200	5.9200	5.9200	5.9200	+6.667%	1	179	-96.622%
2026-03-05	5.1400	5.5500	5.1400	5.5500	+8.824%	3	178	-96.396%
2026-03-04	5.1000	5.1000	5.1000	5.1000	-9.735%	2	175	-96.078%
2026-03-02	6.6900	6.6900	5.6500	5.6500	-6.766%	56	175	-96.460%
2026-02-27	6.0100	6.2500	6.0100	6.0600	+5.944%	5	124	-96.700%
2026-02-26	5.8000	5.8000	5.7200	5.7200	-21.965%	2	124	-96.503%
2026-02-24	7.3300	7.3300	7.3300	7.3300	+15.981%	2	123	-97.271%
2026-02-18	6.3200	6.3200	6.3200	6.3200	-4.242%	1	123	-96.835%
2026-02-17	6.5500	6.6000	6.5500	6.6000	-10.569%	2	123	-96.970%
2026-02-12	6.0300	7.3800	6.0300	7.3800	+20.195%	4	121	-97.290%
2026-02-11	5.9500	6.1400	5.9500	6.1400	+21.584%	92	120	-96.743%
2026-02-09	5.0500	5.0500	5.0500	5.0500	-11.404%	1	28	-96.040%
2026-02-06	5.7000	5.7000	5.7000	5.7000	-19.718%	1	27	-96.491%
2026-02-05	6.4600	7.1000	6.4600	7.1000	+16.203%	16	28	-97.183%
2026-02-04	5.6700	6.1100	5.6700	6.1100	+47.229%	2	13	-96.727%
2026-02-03	4.1500	4.1500	4.1500	4.1500	-1.190%	10	11	-95.181%
2026-02-02	4.0000	4.2000	4.0000	4.2000	+39.073%	4	8	-95.238%
2026-01-29	2.9000	3.0200	2.9000	3.0200	+25.311%	8	4	-93.377%
2026-01-15	2.4100	2.4100	2.4100	2.4100	+9.545%	1	4	-91.701%
2026-01-13	2.2700	2.2700	2.2000	2.2000	-15.709%	2	3	-90.909%
2026-01-08	2.5500	2.6100	2.5500	2.6100	0.000%	2	1	-92.337%