Dark

HOOD20261016P60
HOOD Oct 16 2026 60.00 Put (HOOD261016P00060000)
option OPRA

EOD

Aug 20, 2026

0.3300+6.452%(+0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2500	0.4100	0.0500	0.3300	+6.452%	50	3,638	0.000%
2026-08-19	0.3700	0.3700	0.2800	0.3100	-11.429%	71	3,638	+6.452%
2026-08-18	0.3900	0.3900	0.3300	0.3500	+12.903%	33	3,657	-5.714%
2026-08-17	0.3000	0.4100	0.2700	0.3100	-22.500%	11	3,640	+6.452%
2026-08-14	0.3400	0.4000	0.3100	0.4000	+5.263%	15	3,635	-17.500%
2026-08-13	0.3600	0.4700	0.3200	0.3800	-7.317%	27	3,634	-13.158%
2026-08-12	0.4400	0.5600	0.4000	0.4100	-22.642%	111	3,641	-19.512%
2026-08-11	0.6800	0.6800	0.5000	0.5300	-14.516%	228	3,627	-37.736%
2026-08-10	0.7400	0.7400	0.5900	0.6200	-8.824%	64	3,612	-46.774%
2026-08-07	0.7700	0.7700	0.6800	0.6800	-24.444%	921	3,572	-51.471%
2026-08-06	0.9100	0.9100	0.7900	0.9000	+12.500%	18	2,995	-63.333%
2026-08-05	0.9900	0.9900	0.8000	0.8000	-13.043%	129	2,994	-58.750%
2026-08-04	0.9300	1.1600	0.9200	0.9200	-16.364%	53	2,986	-64.130%
2026-08-03	1.5000	1.5000	1.1000	1.1000	-25.170%	80	2,965	-70.000%
2026-07-31	1.6100	1.8800	1.4700	1.4700	-8.696%	251	2,919	-77.551%
2026-07-30	1.7000	1.7500	1.3900	1.6100	-9.551%	215	2,846	-79.503%
2026-07-29	1.6000	1.8000	1.5400	1.7800	+11.950%	127	2,770	-81.461%
2026-07-28	1.6000	1.8900	1.5500	1.5900	+1.923%	49	2,841	-79.245%
2026-07-27	1.5200	1.5600	1.5200	1.5600	-3.704%	13	2,833	-78.846%
2026-07-24	1.4100	1.6400	1.4100	1.6200	+35.000%	61	2,827	-79.630%
2026-07-23	1.2900	1.3500	1.0700	1.2000	+14.286%	2,007	2,808	-72.500%
2026-07-22	1.0400	1.0500	1.0200	1.0500	-25.532%	13	1,612	-68.571%
2026-07-20	1.4100	1.4100	1.4100	1.4100	+5.224%	1	1,622	-76.596%
2026-07-17	1.6300	1.6300	1.3300	1.3400	+27.619%	31	1,621	-75.373%
2026-07-16	1.0500	1.0500	1.0500	1.0500	+17.978%	1	1,646	-68.571%
2026-07-15	0.8900	0.8900	0.8900	0.8900	-6.316%	2	1,645	-62.921%
2026-07-13	0.9500	0.9500	0.9500	0.9500	+7.955%	24	1,645	-65.263%
2026-07-10	0.9500	0.9500	0.8800	0.8800	+1.149%	2	1,649	-62.500%
2026-07-09	0.9200	1.0600	0.8700	0.8700	-9.375%	16	1,648	-62.069%
2026-07-07	0.9600	0.9600	0.9600	0.9600	+9.091%	1	1,645	-65.625%
2026-07-06	0.9900	1.1400	0.8800	0.8800	-21.429%	246	1,645	-62.500%
2026-07-02	1.1200	1.1200	1.1200	1.1200	-8.197%	1	1,856	-70.536%
2026-07-01	1.3000	1.4000	1.2200	1.2200	-23.750%	8	1,856	-72.951%
2026-06-30	1.5100	1.6000	1.5000	1.6000	+6.667%	3	1,855	-79.375%
2026-06-29	1.7000	1.7000	1.5000	1.5000	-23.077%	148	1,856	-78.000%
2026-06-26	2.2100	2.2100	1.9000	1.9500	-10.550%	14	1,775	-83.077%
2026-06-25	2.0800	2.1800	2.0000	2.1800	+9.000%	159	1,776	-84.862%
2026-06-24	1.5000	2.1000	1.5000	2.0000	+29.032%	67	1,624	-83.500%
2026-06-23	1.6100	1.6100	1.5000	1.5500	+10.714%	43	1,625	-78.710%
2026-06-22	1.3400	1.4000	1.2600	1.4000	-7.285%	9	1,652	-76.429%
2026-06-18	1.4000	1.5100	1.3900	1.5100	0.000%	8	1,579	-78.146%
2026-06-17	1.7400	1.7400	1.3500	1.5100	-17.935%	122	1,579	-78.146%
2026-06-16	1.8000	1.9700	1.8000	1.8400	-5.641%	8	1,579	-82.065%
2026-06-15	2.0500	2.0500	1.9000	1.9500	-25.000%	8	1,582	-83.077%
2026-06-12	2.7900	2.7900	2.6000	2.6000	-8.772%	8	1,588	-87.308%
2026-06-11	3.1500	3.5000	2.8500	2.8500	-10.938%	21	1,589	-88.421%
2026-06-10	3.1500	3.3700	3.1500	3.2000	-20.792%	13	1,594	-89.688%
2026-06-09	3.4000	4.0400	3.4000	4.0400	+9.189%	39	1,589	-91.832%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-14.943%	1	1,590	-91.081%
2026-06-05	3.4100	4.5500	3.4100	4.3500	+27.941%	75	1,591	-92.414%
2026-06-04	3.3700	3.4000	3.3700	3.4000	-8.108%	3	1,579	-90.294%
2026-06-03	3.7000	3.7000	3.7000	3.7000	+18.211%	2	1,579	-91.081%
2026-06-02	3.2600	3.5000	2.9600	3.1300	+8.304%	8	1,579	-89.457%
2026-06-01	2.8200	3.3000	2.8200	2.8900	+11.154%	12	1,579	-88.581%
2026-05-29	3.1200	3.3000	2.6000	2.6000	-23.529%	96	1,573	-87.308%
2026-05-28	4.8300	4.8300	3.4000	3.4000	-26.087%	247	1,646	-90.294%
2026-05-27	4.6000	4.6000	4.5000	4.6000	-4.167%	44	1,495	-92.826%
2026-05-26	4.7500	4.8000	4.7200	4.8000	-5.882%	60	1,489	-93.125%
2026-05-22	4.7500	5.1000	4.7500	5.1000	+6.250%	43	1,520	-93.529%
2026-05-21	4.6500	4.8000	4.6500	4.8000	-1.639%	7	1,516	-93.125%
2026-05-20	5.0500	5.0500	4.8800	4.8800	-2.982%	3	1,516	-93.238%
2026-05-19	5.2000	5.3000	5.0300	5.0300	+10.549%	6	1,505	-93.439%
2026-05-18	4.5000	4.6000	4.5000	4.5500	-2.151%	91	1,505	-92.747%
2026-05-15	4.4400	4.8000	4.4400	4.6500	+12.319%	14	1,505	-92.903%
2026-05-14	4.9000	4.9000	4.1400	4.1400	-13.750%	123	1,420	-92.029%
2026-05-13	4.7000	4.8000	4.6500	4.8000	+2.128%	5	1,322	-93.125%
2026-05-12	4.5000	4.7000	4.5000	4.7000	+7.306%	22	1,322	-92.979%
2026-05-11	4.7000	4.9400	4.3000	4.3800	-12.922%	95	1,322	-92.466%
2026-05-08	5.1000	5.1000	5.0300	5.0300	+1.616%	7	1,269	-93.439%
2026-05-07	4.5500	4.9500	4.5500	4.9500	+11.236%	6	1,265	-93.333%
2026-05-06	4.8000	4.9000	4.4500	4.4500	-7.292%	24	1,261	-92.584%
2026-05-05	4.6700	4.9000	4.6700	4.8000	-3.808%	118	1,272	-93.125%
2026-05-04	5.0000	5.0000	4.8300	4.9900	-9.273%	21	1,164	-93.387%
2026-05-01	5.6700	5.7000	5.2500	5.5000	-6.780%	48	1,136	-94.000%
2026-04-30	6.1500	6.1500	5.7000	5.9000	-9.231%	152	1,136	-94.407%
2026-04-29	6.3500	6.8700	6.2000	6.5000	+46.067%	251	1,026	-94.923%
2026-04-28	4.7500	4.7500	4.4500	4.4500	-2.838%	9	971	-92.584%
2026-04-27	4.4500	4.6500	4.4500	4.5800	+2.921%	444	965	-92.795%
2026-04-24	4.4900	4.6500	4.4500	4.4500	-4.301%	75	763	-92.584%
2026-04-23	4.4500	4.7000	4.2500	4.6500	+12.048%	166	756	-92.903%
2026-04-22	4.1500	4.2000	4.1000	4.1500	-2.353%	276	652	-92.048%
2026-04-21	4.1400	4.2500	4.1400	4.2500	+11.842%	3	536	-92.235%
2026-04-20	3.6500	3.9000	3.6500	3.8000	+5.556%	27	536	-91.316%
2026-04-17	4.0000	4.0500	3.5500	3.6000	-22.078%	22	539	-90.833%
2026-04-16	4.3700	4.8500	4.3700	4.6200	+0.435%	48	523	-92.857%
2026-04-15	5.1000	5.1000	4.6000	4.6000	-21.902%	21	485	-92.826%
2026-04-14	6.2500	6.2500	5.7000	5.8900	-20.405%	192	497	-94.397%
2026-04-13	8.0300	8.0300	7.4000	7.4000	-8.642%	23	486	-95.541%
2026-04-10	8.0000	8.2000	7.8500	8.1000	+8.579%	71	466	-95.926%
2026-04-09	7.8500	8.0500	7.1000	7.4600	+5.516%	32	400	-95.576%
2026-04-08	6.7000	7.0700	6.7000	7.0700	-19.659%	20	386	-95.332%
2026-04-07	8.6600	8.9500	8.6600	8.8000	+10.000%	10	385	-96.250%
2026-04-06	8.3500	8.3500	8.0000	8.0000	0.000%	32	382	-95.875%
2026-04-01	7.8500	8.0000	7.8500	8.0000	-5.882%	8	376	-95.875%
2026-03-31	9.3000	9.3000	8.5000	8.5000	-17.235%	6	373	-96.118%
2026-03-30	9.3200	10.2700	9.3200	10.2700	+10.430%	7	372	-96.787%
2026-03-27	9.4100	9.7300	9.2000	9.3000	+10.320%	57	368	-96.452%
2026-03-26	8.0900	8.4300	8.0900	8.4300	+11.361%	2	366	-96.085%
2026-03-25	7.3500	7.5700	7.2500	7.5700	-10.941%	6	365	-95.641%
2026-03-24	8.5000	8.5000	8.4800	8.5000	+11.842%	62	363	-96.118%
2026-03-23	7.3500	7.7000	7.2500	7.6000	-7.990%	36	303	-95.658%
2026-03-20	8.0000	8.2600	7.9200	8.2600	+6.033%	22	310	-96.005%
2026-03-19	7.7900	7.7900	7.7900	7.7900	+9.718%	1	310	-95.764%
2026-03-18	7.2000	7.2000	7.1000	7.1000	-5.333%	4	310	-95.352%
2026-03-16	7.6500	7.6500	7.5000	7.5000	-9.201%	2	310	-95.600%
2026-03-13	7.9000	8.2600	7.9000	8.2600	+7.412%	3	312	-96.005%
2026-03-12	7.6000	7.6900	7.6000	7.6900	+6.069%	3	311	-95.709%
2026-03-11	7.2500	7.2500	7.2500	7.2500	+3.868%	2	310	-95.448%
2026-03-10	7.1000	7.1000	6.9800	6.9800	-3.724%	11	308	-95.272%
2026-03-09	7.7000	7.7000	7.2500	7.2500	-3.974%	15	298	-95.448%
2026-03-06	7.5500	7.5500	7.5500	7.5500	+5.891%	1	294	-95.629%
2026-03-05	7.1000	7.1300	7.1000	7.1300	+4.853%	6	294	-95.372%
2026-03-04	6.4000	6.8000	6.4000	6.8000	-17.576%	2	288	-95.147%
2026-03-03	8.1000	8.2500	8.1000	8.2500	+13.014%	5	287	-96.000%
2026-03-02	7.3000	7.3000	7.3000	7.3000	-0.680%	1	282	-95.479%
2026-02-26	7.3500	7.3500	7.3500	7.3500	-2.000%	11	281	-95.510%
2026-02-25	7.6100	7.6100	7.4500	7.5000	-13.495%	5	276	-95.600%
2026-02-19	8.6700	8.6700	8.6700	8.6700	+8.375%	5	276	-96.194%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-5.325%	1	281	-95.875%
2026-02-17	8.4400	8.4500	8.4400	8.4500	+3.301%	2	280	-96.095%
2026-02-13	9.0200	9.0200	8.1800	8.1800	-12.700%	5	276	-95.966%
2026-02-12	7.7000	9.4600	7.7000	9.3700	+18.458%	15	276	-96.478%
2026-02-11	7.8000	8.0500	7.6000	7.9100	+26.156%	56	279	-95.828%
2026-02-10	6.5200	6.5200	6.0300	6.2700	+1.129%	10	229	-94.737%
2026-02-09	7.0000	7.0000	6.0500	6.2000	-16.442%	9	232	-94.677%
2026-02-06	8.2800	8.2800	7.2500	7.4200	-21.895%	4	234	-95.553%
2026-02-05	7.9500	9.5000	7.9500	9.5000	+25.330%	17	235	-96.526%
2026-02-04	6.5500	7.9400	6.5500	7.5800	+25.705%	126	244	-95.646%
2026-02-03	5.3800	6.4000	5.3800	6.0300	+14.857%	85	129	-94.527%
2026-02-02	5.4700	5.4700	5.2500	5.2500	+32.576%	2	53	-93.714%
2026-01-29	3.8000	4.0700	3.8000	3.9600	+25.714%	9	52	-91.667%
2026-01-23	3.3800	3.3800	3.1500	3.1500	-10.765%	4	51	-89.524%
2026-01-22	3.5300	3.5300	3.5300	3.5300	-1.944%	1	54	-90.652%
2026-01-21	3.5300	3.6500	3.5100	3.6000	+1.408%	12	53	-90.833%
2026-01-20	3.5500	3.5500	3.5500	3.5500	+0.282%	3	52	-90.704%
2026-01-16	3.5400	3.5400	3.5400	3.5400	+22.069%	10	39	-90.678%
2026-01-14	2.9000	2.9000	2.9000	2.9000	-13.433%	1	39	-88.621%
2026-01-09	3.3500	3.3500	3.3500	3.3500	+1.515%	5	39	-90.149%
2026-01-08	3.3500	3.3500	3.3000	3.3000	0.000%	3	34	-90.000%
2026-01-07	3.2600	3.3000	3.2200	3.3000	+6.796%	24	34	-90.000%
2026-01-05	3.3700	3.4200	3.0900	3.0900	0.000%	13	13	-89.320%