Dark

HOOD20261016P65
HOOD Oct 16 2026 65.00 Put (HOOD261016P00065000)
option OPRA

EOD

Aug 20, 2026

0.6600+15.789%(+0.0900)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4300	0.6600	0.4300	0.6600	+15.789%	225	1,338	0.000%
2026-08-19	0.5800	0.6000	0.4900	0.5700	-6.557%	122	1,302	+15.789%
2026-08-18	0.6000	0.6500	0.5700	0.6100	+10.909%	258	1,258	+8.197%
2026-08-17	0.5800	0.5800	0.5200	0.5500	-3.509%	84	1,129	+20.000%
2026-08-14	0.6600	0.6900	0.5200	0.5700	-10.938%	110	1,060	+15.789%
2026-08-13	0.6000	0.6500	0.5400	0.6400	-11.111%	128	1,018	+3.125%
2026-08-12	0.7700	0.9200	0.6800	0.7200	-18.182%	155	987	-8.333%
2026-08-11	1.0400	1.0400	0.8800	0.8800	-11.111%	32	985	-25.000%
2026-08-10	1.1300	1.1300	0.9800	0.9900	-13.913%	63	984	-33.333%
2026-08-07	1.1800	1.2000	1.0900	1.1500	-12.879%	116	965	-42.609%
2026-08-06	1.6300	1.6300	1.3200	1.3200	-1.493%	17	956	-50.000%
2026-08-05	1.3700	1.5300	1.3200	1.3400	-10.067%	42	965	-50.746%
2026-08-04	1.5700	1.7800	1.4900	1.4900	-16.292%	20	967	-55.705%
2026-08-03	2.4800	2.4800	1.7300	1.7800	-24.255%	38	957	-62.921%
2026-07-31	2.5500	2.8000	2.3000	2.3500	-4.082%	157	955	-71.915%
2026-07-30	2.0000	2.6000	2.0000	2.4500	+2.083%	68	978	-73.061%
2026-07-29	2.4500	2.6600	2.3300	2.4000	+3.896%	494	970	-72.500%
2026-07-28	2.8800	2.8800	2.3000	2.3100	+5.000%	43	921	-71.429%
2026-07-27	2.0200	2.2000	2.0200	2.2000	-4.348%	5	885	-70.000%
2026-07-24	1.7600	2.3000	1.7600	2.3000	+29.213%	36	886	-71.304%
2026-07-23	1.8000	1.8000	1.7800	1.7800	+12.658%	62	873	-62.921%
2026-07-22	1.5200	1.5800	1.5200	1.5800	-1.863%	13	877	-58.228%
2026-07-21	1.7500	1.7500	1.5000	1.6100	-15.707%	90	870	-59.006%
2026-07-20	1.7000	1.9100	1.7000	1.9100	-9.906%	7	808	-65.445%
2026-07-17	2.3000	2.3000	2.0300	2.1200	+76.667%	8	808	-68.868%
2026-07-16	1.2000	1.2000	1.2000	1.2000	+6.195%	1	806	-45.000%
2026-07-15	1.1600	1.1600	1.1300	1.1300	-13.077%	3	805	-41.593%
2026-07-14	1.3500	1.4000	1.3000	1.3000	-7.143%	4	807	-49.231%
2026-07-13	1.3200	1.4400	1.3200	1.4000	+7.692%	16	809	-52.857%
2026-07-10	1.3500	1.3500	1.2400	1.3000	-3.704%	89	807	-49.231%
2026-07-09	1.3500	1.3500	1.3500	1.3500	-8.163%	1	747	-51.111%
2026-07-08	1.5000	1.5000	1.4700	1.4700	+13.953%	9	747	-55.102%
2026-07-07	1.2900	1.2900	1.2900	1.2900	+12.174%	3	750	-48.837%
2026-07-06	1.5000	1.5000	1.1500	1.1500	-27.673%	21	747	-42.609%
2026-07-02	1.5000	1.6000	1.3700	1.5900	-9.143%	11	753	-58.491%
2026-07-01	1.7500	1.7500	1.7500	1.7500	-22.222%	1	753	-62.286%
2026-06-30	2.1700	2.3600	2.1300	2.2500	+4.651%	34	753	-70.667%
2026-06-29	2.3300	2.3400	2.1000	2.1500	-20.074%	25	755	-69.302%
2026-06-26	2.6900	2.6900	2.6900	2.6900	-3.929%	7	760	-75.465%
2026-06-25	2.9300	2.9500	2.8000	2.8000	-3.448%	50	761	-76.429%
2026-06-24	2.2900	2.9000	2.2900	2.9000	+33.028%	44	761	-77.241%
2026-06-23	2.2700	2.2700	1.9600	2.1800	+12.953%	13	766	-69.725%
2026-06-22	1.8500	1.9600	1.8500	1.9300	-3.500%	11	767	-65.803%
2026-06-18	2.0000	2.0900	1.8100	2.0000	0.000%	21	712	-67.000%
2026-06-17	2.1000	2.1700	1.8800	2.0000	-27.536%	88	712	-67.000%
2026-06-16	2.7800	2.7800	2.6300	2.7600	+8.235%	23	712	-76.087%
2026-06-15	2.8500	2.9500	2.5500	2.5500	-30.137%	22	713	-74.118%
2026-06-12	3.5600	3.7000	3.5600	3.6500	-9.429%	42	718	-81.918%
2026-06-11	4.6700	4.7500	4.0300	4.0300	-7.991%	19	713	-83.623%
2026-06-10	4.3600	4.4000	4.3000	4.3800	-20.073%	9	704	-84.932%
2026-06-09	4.9500	6.3500	4.9500	5.4800	+5.385%	14	700	-87.956%
2026-06-08	5.1500	5.3500	5.1000	5.2000	-16.129%	11	699	-87.308%
2026-06-05	5.2600	6.2000	5.2600	6.2000	+27.835%	22	697	-89.355%
2026-06-04	5.1500	5.1500	4.8000	4.8500	-7.266%	5	687	-86.392%
2026-06-03	4.9800	5.2500	4.9800	5.2300	+18.326%	17	689	-87.380%
2026-06-02	4.8200	4.8200	4.4000	4.4200	+9.677%	119	683	-85.068%
2026-06-01	4.0500	4.6700	4.0300	4.0300	+10.411%	18	669	-83.623%
2026-05-29	4.5400	4.5500	3.6500	3.6500	-24.742%	35	660	-81.918%
2026-05-28	6.2500	6.2500	4.8500	4.8500	-20.492%	51	658	-86.392%
2026-05-27	6.6000	6.6000	6.1000	6.1000	-7.576%	14	678	-89.180%
2026-05-26	6.5500	6.6000	6.5500	6.6000	+3.937%	5	678	-90.000%
2026-05-21	6.6000	6.6000	6.3000	6.3500	-2.157%	15	678	-89.606%
2026-05-20	6.9500	6.9500	6.4900	6.4900	-4.418%	16	678	-89.831%
2026-05-19	7.0500	7.0500	6.7900	6.7900	+7.778%	59	609	-90.280%
2026-05-18	6.3000	6.3000	6.3000	6.3000	-2.326%	1	609	-89.524%
2026-05-15	6.4500	6.4500	6.4500	6.4500	+12.174%	5	609	-89.767%
2026-05-14	6.7000	6.7000	5.6300	5.7500	-12.348%	23	613	-88.522%
2026-05-13	6.5600	6.5600	6.5600	6.5600	+3.307%	45	605	-89.939%
2026-05-12	6.3500	6.3500	6.3500	6.3500	+6.723%	1	605	-89.606%
2026-05-11	7.1200	7.1200	5.8800	5.9500	-10.795%	5	605	-88.908%
2026-05-08	6.8800	6.8800	6.6700	6.6700	-1.477%	14	608	-90.105%
2026-05-07	6.6000	6.7700	6.6000	6.7700	+11.349%	2	609	-90.251%
2026-05-06	6.2500	6.2500	6.0800	6.0800	-7.176%	13	608	-89.145%
2026-05-05	6.6500	6.6500	6.3500	6.5500	-1.652%	359	619	-89.924%
2026-05-04	7.0000	7.0000	6.5500	6.6600	-9.388%	101	448	-90.090%
2026-05-01	7.5500	7.6000	7.1500	7.3500	-7.431%	76	315	-91.020%
2026-04-30	8.0500	8.0500	7.6500	7.9400	-10.787%	23	315	-91.688%
2026-04-29	7.9700	8.9000	7.9700	8.9000	+40.823%	109	309	-92.584%
2026-04-28	6.3500	6.4000	6.1500	6.3200	+4.983%	11	253	-89.557%
2026-04-27	6.0200	6.0200	6.0200	6.0200	+1.518%	10	252	-89.037%
2026-04-24	6.1500	6.1500	5.9000	5.9300	-2.787%	46	242	-88.870%
2026-04-23	5.6200	6.1000	5.6200	6.1000	+10.909%	14	222	-89.180%
2026-04-22	5.4500	5.5000	5.4500	5.5000	-3.509%	2	211	-88.000%
2026-04-21	5.5500	5.7000	5.5500	5.7000	+10.680%	3	213	-88.421%
2026-04-20	4.8900	5.3000	4.8900	5.1500	+6.186%	137	213	-87.184%
2026-04-17	5.1500	5.1500	4.8500	4.8500	-24.219%	13	225	-86.392%
2026-04-16	6.2000	6.4500	6.2000	6.4000	-0.775%	7	226	-89.688%
2026-04-15	6.6700	6.6700	6.4500	6.4500	-13.423%	9	229	-89.767%
2026-04-14	7.8000	7.8000	7.4500	7.4500	-21.579%	24	222	-91.141%
2026-04-13	9.8000	9.8500	9.5000	9.5000	-8.213%	49	208	-93.053%
2026-04-10	10.3000	10.4000	10.1000	10.3500	+7.254%	27	160	-93.623%
2026-04-09	10.3500	10.3500	9.6500	9.6500	+3.763%	19	139	-93.161%
2026-04-08	8.0000	9.3000	8.0000	9.3000	-15.068%	20	120	-92.903%
2026-04-07	10.9500	10.9500	10.9500	10.9500	+6.829%	3	128	-93.973%
2026-04-06	10.5500	10.5500	10.2500	10.2500	-0.966%	7	131	-93.561%
2026-04-01	10.3500	10.3500	10.3500	10.3500	-13.389%	1	126	-93.623%
2026-03-31	11.7400	11.9500	11.7400	11.9500	-6.053%	2	127	-94.477%
2026-03-30	12.0300	12.7200	11.9500	12.7200	+4.864%	27	125	-94.811%
2026-03-27	11.4000	12.1400	11.4000	12.1300	+30.430%	19	100	-94.559%
2026-03-25	9.2500	9.3000	9.2500	9.3000	-9.357%	6	97	-92.903%
2026-03-24	10.2600	10.2600	10.2600	10.2600	+8.457%	1	94	-93.567%
2026-03-23	9.4600	9.4600	9.4600	9.4600	-9.038%	2	93	-93.023%
2026-03-20	10.4000	10.4000	10.4000	10.4000	+10.638%	6	91	-93.654%
2026-03-19	9.7700	9.7700	9.4000	9.4000	+2.174%	9	85	-92.979%
2026-03-18	9.0500	9.2000	9.0500	9.2000	+5.143%	11	86	-92.826%
2026-03-17	9.2000	9.2000	8.7500	8.7500	-8.377%	40	84	-92.457%
2026-03-16	9.7500	9.7500	9.4700	9.5500	-8.961%	11	90	-93.089%
2026-03-13	9.7000	10.5000	9.7000	10.4900	+16.556%	7	90	-93.708%
2026-03-11	8.8500	9.0000	8.8500	9.0000	+2.041%	3	87	-92.667%
2026-03-10	9.2500	9.2500	8.8000	8.8200	-3.077%	42	85	-92.517%
2026-03-09	9.4500	9.5500	9.1000	9.1000	-2.985%	11	75	-92.747%
2026-03-06	9.3800	9.3800	9.3800	9.3800	+5.039%	10	79	-92.964%
2026-03-05	8.9300	8.9300	8.9300	8.9300	+6.691%	1	89	-92.609%
2026-03-04	8.3000	8.4000	8.3000	8.3700	-8.224%	12	89	-92.115%
2026-02-26	9.1200	9.1200	9.1200	9.1200	-4.901%	10	95	-92.763%
2026-02-25	9.6000	9.6000	9.5900	9.5900	-14.907%	2	83	-93.118%
2026-02-23	11.2700	11.2700	11.2700	11.2700	+10.490%	10	83	-94.144%
2026-02-18	10.2000	10.2000	10.2000	10.2000	-6.336%	1	73	-93.529%
2026-02-17	10.8900	10.8900	10.8900	10.8900	+5.217%	2	74	-93.939%
2026-02-13	10.5400	10.5400	10.3500	10.3500	-11.840%	11	65	-93.623%
2026-02-12	11.0000	11.7500	11.0000	11.7400	+13.430%	6	65	-94.378%
2026-02-11	9.5000	10.4500	9.5000	10.3500	+30.682%	4	61	-93.623%
2026-02-10	8.1000	8.1000	7.9200	7.9200	-7.585%	14	60	-91.667%
2026-02-09	8.7000	8.7000	8.5700	8.5700	-6.339%	3	48	-92.299%
2026-02-06	10.0600	10.0600	9.0500	9.1500	-22.128%	9	47	-92.787%
2026-02-05	10.4600	11.7500	10.2100	11.7500	+16.337%	15	44	-94.383%
2026-02-04	8.7000	10.1000	8.7000	10.1000	+37.228%	23	29	-93.465%
2026-02-03	6.9500	7.3600	6.9500	7.3600	+3.516%	14	48	-91.033%
2026-02-02	6.5700	7.1100	6.5700	7.1100	+37.524%	34	42	-90.717%
2026-01-29	5.0400	5.1700	5.0400	5.1700	+13.877%	22	12	-87.234%
2026-01-28	4.5400	4.5400	4.5400	4.5400	-0.439%	1	10	-85.463%
2026-01-21	4.6300	4.6800	4.5200	4.5600	-1.299%	12	9	-85.526%
2026-01-16	4.2500	4.6200	4.2500	4.6200	+16.962%	3	7	-85.714%
2026-01-15	3.9500	3.9500	3.9500	3.9500	+6.757%	1	7	-83.291%
2026-01-14	3.6700	3.7000	3.6700	3.7000	-13.953%	3	6	-82.162%
2026-01-08	4.2000	4.3000	4.2000	4.3000	+2.871%	5	6	-84.651%
2026-01-05	4.1800	4.1800	4.1800	4.1800	0.000%	1	1	-84.211%