Dark

HOOD20261016P70
HOOD Oct 16 2026 70.00 Put (HOOD261016P00070000)
option OPRA

EOD

Aug 20, 2026

1.08+18.681%(+0.17)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7300	1.1800	0.7300	1.0800	+18.681%	142	8,812	0.000%
2026-08-19	0.9600	1.0600	0.8500	0.9100	-21.552%	116	8,795	+18.681%
2026-08-18	1.0900	1.1700	1.0000	1.1600	+20.833%	318	8,787	-6.897%
2026-08-17	0.9800	1.0400	0.8500	0.9600	-3.030%	121	8,741	+12.500%
2026-08-14	1.0200	1.1600	0.9500	0.9900	-10.000%	100	8,716	+9.091%
2026-08-13	1.0500	1.1000	0.9300	1.1000	-16.031%	7,313	8,665	-1.818%
2026-08-12	1.3200	1.4500	1.1900	1.3100	-8.392%	339	5,213	-17.557%
2026-08-11	1.7500	1.8000	1.4300	1.4300	-14.881%	147	5,205	-24.476%
2026-08-10	1.8000	1.8300	1.6500	1.6800	-9.677%	97	5,169	-35.714%
2026-08-07	1.8700	1.9000	1.7500	1.8600	-14.286%	81	5,205	-41.935%
2026-08-06	2.3000	2.3500	2.1700	2.1700	+1.878%	64	5,240	-50.230%
2026-08-05	2.1700	2.2400	2.0500	2.1300	-7.792%	37	5,229	-49.296%
2026-08-04	2.7500	2.7900	2.2000	2.3100	-15.693%	79	5,233	-53.247%
2026-08-03	3.4500	3.4500	2.6100	2.7400	-20.580%	2,759	5,286	-60.584%
2026-07-31	3.5500	4.2000	3.2000	3.4500	-2.817%	659	2,680	-68.696%
2026-07-30	3.1000	3.7600	3.1000	3.5500	-5.333%	170	2,232	-69.577%
2026-07-29	3.4600	3.8000	3.2000	3.7500	+7.143%	153	2,174	-71.200%
2026-07-28	3.3700	4.0500	3.2500	3.5000	+12.903%	124	2,110	-69.143%
2026-07-27	2.9200	3.3200	2.9200	3.1000	-2.516%	58	1,996	-65.161%
2026-07-24	3.1000	3.3500	2.9100	3.1800	+22.308%	29	1,962	-66.038%
2026-07-23	2.8500	2.8500	2.6000	2.6000	+13.537%	19	1,938	-58.462%
2026-07-22	2.1600	2.2900	2.1600	2.2900	-1.717%	93	1,952	-52.838%
2026-07-21	2.5400	2.5400	2.2900	2.3300	-19.655%	7	2,008	-53.648%
2026-07-20	2.7700	3.2000	2.7700	2.9000	+12.840%	14	2,004	-62.759%
2026-07-17	3.3000	3.3000	2.5700	2.5700	+14.222%	107	1,999	-57.977%
2026-07-16	1.8500	2.2500	1.8500	2.2500	+30.814%	11	2,040	-52.000%
2026-07-15	1.6400	1.7200	1.6000	1.7200	-9.474%	70	2,039	-37.209%
2026-07-14	1.9000	1.9000	1.9000	1.9000	-7.317%	1	2,003	-43.158%
2026-07-13	1.8700	2.1000	1.8100	2.0500	+13.889%	70	2,003	-47.317%
2026-07-10	1.5000	1.9100	1.5000	1.8000	-1.639%	5	1,962	-40.000%
2026-07-09	1.8300	1.8300	1.8300	1.8300	-10.294%	4	1,961	-40.984%
2026-07-08	2.0000	2.1100	2.0000	2.0400	+10.270%	9	1,963	-47.059%
2026-07-07	1.8000	1.8500	1.8000	1.8500	+8.187%	9	1,964	-41.622%
2026-07-06	2.1300	2.1300	1.7000	1.7100	-23.318%	39	1,964	-36.842%
2026-07-02	1.9400	2.2300	1.8000	2.2300	-6.303%	99	1,920	-51.570%
2026-07-01	3.0500	3.0500	2.3300	2.3800	-23.226%	186	1,920	-54.622%
2026-06-30	3.0000	3.1900	2.9700	3.1000	+6.897%	46	1,953	-65.161%
2026-06-29	3.1500	3.3000	2.9000	2.9000	-20.330%	48	1,960	-62.759%
2026-06-26	4.1000	4.1000	3.6400	3.6400	-12.500%	12	1,970	-70.330%
2026-06-25	4.1900	4.2400	3.8500	4.1600	+8.901%	516	1,965	-74.038%
2026-06-24	3.5000	3.9400	3.4000	3.8200	+27.333%	38	2,133	-71.728%
2026-06-23	2.9500	3.0000	2.7000	3.0000	+11.111%	156	2,122	-64.000%
2026-06-22	2.4200	2.7600	2.2600	2.7000	-1.818%	237	2,136	-60.000%
2026-06-18	2.9800	3.0100	2.6500	2.7500	-1.079%	69	2,160	-60.727%
2026-06-17	3.4000	3.4000	2.6000	2.7800	-25.867%	109	2,160	-61.151%
2026-06-16	3.3500	3.8500	3.3500	3.7500	+4.749%	155	2,160	-71.200%
2026-06-15	4.0000	4.0100	3.5000	3.5800	-26.639%	40	2,167	-69.832%
2026-06-12	5.2500	5.3700	4.8000	4.8800	-6.692%	16	2,178	-77.869%
2026-06-11	5.8000	5.9000	5.2300	5.2300	-9.828%	216	2,186	-79.350%
2026-06-10	6.0900	6.2800	5.5500	5.8000	-17.847%	17	2,216	-81.379%
2026-06-09	6.6000	8.1500	6.6000	7.0600	+5.060%	35	2,210	-84.703%
2026-06-08	6.9000	7.1500	6.6900	6.7200	-14.612%	583	2,202	-83.929%
2026-06-05	7.0000	8.3000	6.3500	7.8700	+27.967%	123	1,717	-86.277%
2026-06-04	6.5500	6.6300	6.1500	6.1500	-11.891%	219	1,736	-82.439%
2026-06-03	6.7000	6.9900	6.7000	6.9800	+15.563%	25	1,676	-84.527%
2026-06-02	6.1500	6.2500	6.0400	6.0400	+9.818%	109	1,687	-82.119%
2026-06-01	6.1000	6.2500	5.3000	5.5000	+9.562%	247	1,681	-80.364%
2026-05-29	6.0000	6.0000	4.7500	5.0200	-25.075%	37	1,530	-78.486%
2026-05-28	8.3300	8.3300	6.6900	6.7000	-21.637%	76	1,528	-83.881%
2026-05-27	8.5500	8.5500	8.5500	8.5500	-5.525%	2	1,508	-87.368%
2026-05-26	8.7500	9.0500	8.4000	9.0500	+3.193%	8	1,508	-88.066%
2026-05-22	8.6000	9.0700	8.6000	8.7700	+5.030%	15	1,506	-87.685%
2026-05-21	8.6000	8.7600	8.2000	8.3500	-2.907%	68	1,494	-87.066%
2026-05-20	9.3000	9.3000	8.4500	8.6000	-4.972%	177	1,494	-87.442%
2026-05-19	9.3300	9.4500	8.9000	9.0500	+7.101%	7	1,382	-88.066%
2026-05-18	8.4500	8.4500	8.4500	8.4500	+1.807%	151	1,382	-87.219%
2026-05-15	8.6000	8.7000	8.2000	8.3000	+11.409%	29	1,382	-86.988%
2026-05-14	7.8000	7.8000	7.4500	7.4500	-12.353%	12	1,378	-85.503%
2026-05-13	8.5500	8.8000	8.4500	8.5000	+3.785%	15	1,373	-87.294%
2026-05-12	8.5000	8.5000	8.1900	8.1900	-7.143%	5	1,373	-86.813%
2026-05-11	9.0000	9.0000	8.8200	8.8200	+3.158%	31	1,373	-87.755%
2026-05-08	9.0000	9.0200	8.5500	8.5500	-3.933%	30	1,346	-87.368%
2026-05-07	8.7500	8.9000	8.7500	8.9000	+10.285%	10	1,360	-87.865%
2026-05-06	8.3600	8.6000	7.9800	8.0700	-6.054%	39	1,361	-86.617%
2026-05-05	8.7000	8.8000	8.4500	8.5900	-0.116%	11	1,349	-87.427%
2026-05-04	9.1500	9.1500	8.5000	8.6000	-9.948%	15	1,340	-87.442%
2026-05-01	10.0000	10.0000	9.2800	9.5500	-6.373%	207	1,248	-88.691%
2026-04-30	10.5000	10.7000	9.9500	10.2000	-7.776%	127	1,248	-89.412%
2026-04-29	10.7900	11.5200	10.4300	11.0600	+36.543%	1,399	1,190	-90.235%
2026-04-28	8.2500	8.3000	8.0000	8.1000	+1.504%	6	498	-86.667%
2026-04-27	7.6500	8.0000	7.6500	7.9800	+3.502%	11	496	-86.466%
2026-04-24	7.8500	7.8500	7.6500	7.7100	-3.625%	41	493	-85.992%
2026-04-23	7.7000	8.0400	7.3500	8.0000	+11.888%	4	497	-86.500%
2026-04-22	7.0000	7.1500	7.0000	7.1500	-0.832%	9	496	-84.895%
2026-04-21	6.7600	7.3000	6.7000	7.2100	+10.076%	73	473	-85.021%
2026-04-20	6.9300	6.9500	6.5400	6.5500	+2.344%	278	473	-83.511%
2026-04-17	6.6500	6.6500	6.2500	6.4000	-18.471%	98	442	-83.125%
2026-04-16	7.2500	8.2500	7.2500	7.8500	+2.883%	13	441	-86.242%
2026-04-15	8.4400	8.4400	7.6300	7.6300	-22.538%	78	440	-85.845%
2026-04-14	10.3000	10.3000	9.4900	9.8500	-19.262%	62	437	-89.036%
2026-04-13	12.2000	12.2000	12.2000	12.2000	-5.058%	1	443	-91.148%
2026-04-10	12.6500	12.9500	12.6500	12.8500	+11.063%	32	444	-91.595%
2026-04-08	10.5300	11.5700	10.5300	11.5700	-13.850%	229	430	-90.666%
2026-04-02	13.8500	13.9300	13.4300	13.4300	+3.707%	4	215	-91.958%
2026-04-01	12.5500	12.9500	12.5500	12.9500	-5.474%	3	215	-91.660%
2026-03-31	14.5700	14.5700	13.7000	13.7000	-14.375%	6	215	-92.117%
2026-03-30	13.9500	16.0000	13.9500	16.0000	+6.312%	16	214	-93.250%
2026-03-27	14.5700	15.0500	14.3000	15.0500	+14.449%	11	217	-92.824%
2026-03-26	12.4700	13.1500	12.4700	13.1500	+11.915%	3	216	-91.787%
2026-03-25	11.7000	11.7500	11.5000	11.7500	-12.051%	14	214	-90.809%
2026-03-24	12.2000	13.3600	12.2000	13.3600	+9.508%	5	209	-91.916%
2026-03-23	11.7500	12.2000	11.6700	12.2000	-3.937%	7	204	-91.148%
2026-03-19	12.7000	12.7000	12.7000	12.7000	+13.393%	10	197	-91.496%
2026-03-17	11.1300	11.2800	11.1300	11.2000	-4.681%	27	187	-90.357%
2026-03-16	11.7000	11.8700	11.7000	11.7500	-8.203%	9	186	-90.809%
2026-03-13	12.0000	12.8000	12.0000	12.8000	+6.756%	17	184	-91.563%
2026-03-12	11.9700	11.9900	11.9700	11.9900	+4.443%	3	181	-90.992%
2026-03-11	11.4800	11.4800	11.4800	11.4800	+4.649%	1	180	-90.592%
2026-03-10	10.9700	10.9700	10.9700	10.9700	-2.054%	1	180	-90.155%
2026-03-09	11.7500	11.7500	11.2000	11.2000	-3.448%	8	180	-90.357%
2026-03-06	11.6800	11.6800	11.6000	11.6000	+10.476%	2	175	-90.690%
2026-03-05	10.5000	10.5000	10.5000	10.5000	+1.059%	1	174	-89.714%
2026-03-04	10.3000	10.6400	10.1500	10.3900	-17.540%	7	174	-89.605%
2026-03-03	12.9000	12.9000	12.6000	12.6000	+12.000%	9	173	-91.429%
2026-03-02	11.4300	11.4300	11.2500	11.2500	-8.163%	8	173	-90.400%
2026-02-27	12.2400	12.2500	12.2400	12.2500	+6.522%	3	170	-91.184%
2026-02-26	11.5000	11.5000	11.5000	11.5000	-2.128%	3	168	-90.609%
2026-02-25	11.9000	11.9000	11.7500	11.7500	-9.615%	5	170	-90.809%
2026-02-24	14.3600	14.3600	13.0000	13.0000	-5.933%	42	170	-91.692%
2026-02-23	13.0800	13.8200	13.0600	13.8200	+12.084%	56	172	-92.185%
2026-02-20	12.3300	12.3300	12.3300	12.3300	-2.684%	1	172	-91.241%
2026-02-19	12.9000	13.1500	12.6700	12.6700	+4.884%	11	172	-91.476%
2026-02-18	12.0800	12.0800	12.0800	12.0800	-6.357%	1	182	-91.060%
2026-02-17	13.5000	13.5000	12.7500	12.9000	+1.655%	4	181	-91.628%
2026-02-13	13.2900	13.2900	12.4500	12.6900	-11.259%	6	178	-91.489%
2026-02-12	11.5000	14.5800	11.5000	14.3000	+20.777%	73	178	-92.448%
2026-02-11	11.9500	12.8200	11.8400	11.8400	+17.811%	25	120	-90.878%
2026-02-10	10.0800	10.0800	9.5000	10.0500	+6.237%	36	107	-89.254%
2026-02-09	10.5400	10.5400	9.4600	9.4600	-16.799%	8	97	-88.584%
2026-02-06	12.6900	12.6900	10.9500	11.3700	-21.586%	12	95	-90.501%
2026-02-05	12.1500	14.5000	12.1500	14.5000	+24.144%	21	97	-92.552%
2026-02-04	9.7500	12.2500	9.7500	11.6800	+22.304%	41	97	-90.753%
2026-02-03	9.8500	10.1500	9.5500	9.5500	+9.770%	83	88	-88.691%
2026-02-02	7.6700	8.7300	7.6700	8.7000	+28.889%	15	21	-87.586%
2026-01-30	6.7500	6.7500	6.7500	6.7500	+3.687%	3	8	-84.000%
2026-01-29	6.5900	6.6000	6.4200	6.5100	+12.435%	22	5	-83.410%
2026-01-28	5.7900	5.7900	5.7900	5.7900	-0.172%	1	6	-81.347%
2026-01-21	5.9300	6.0200	5.7400	5.8000	-1.695%	14	6	-81.379%
2026-01-20	5.9000	5.9000	5.9000	5.9000	+13.462%	1	4	-81.695%
2026-01-15	5.2000	5.2000	5.2000	5.2000	+15.044%	1	3	-79.231%
2026-01-13	4.8500	4.8500	4.5200	4.5200	0.000%	2	2	-76.106%