Dark

HOOD20261016P75
HOOD Oct 16 2026 75.00 Put (HOOD261016P00075000)
option OPRA

EOD

Aug 20, 2026

1.78+7.879%(+0.13)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2900	1.9100	1.2900	1.7800	+7.879%	99	4,456	0.000%
2026-08-19	1.7100	1.7700	1.3800	1.6500	-18.719%	245	4,407	+7.879%
2026-08-18	2.0400	2.0400	1.7900	2.0300	+30.968%	172	4,339	-12.315%
2026-08-17	1.7500	1.7500	1.5000	1.5500	-9.357%	47	4,226	+14.839%
2026-08-14	1.7500	1.9800	1.5900	1.7100	+3.636%	139	4,211	+4.094%
2026-08-13	1.8400	1.8400	1.5100	1.6500	-18.317%	175	4,184	+7.879%
2026-08-12	2.1700	2.4600	1.9600	2.0200	-16.872%	101	4,126	-11.881%
2026-08-11	2.6300	2.7200	2.3600	2.4300	-3.953%	84	4,108	-26.749%
2026-08-10	2.8700	2.8900	2.4800	2.5300	-11.847%	105	4,089	-29.644%
2026-08-07	3.0500	3.0500	2.6600	2.8700	-11.692%	3,128	4,063	-37.979%
2026-08-06	3.5500	3.5500	3.2500	3.2500	+4.502%	40	1,520	-45.231%
2026-08-05	3.2100	3.5500	3.1000	3.1100	-11.648%	34	1,513	-42.765%
2026-08-04	3.3300	4.1000	3.3300	3.5200	-13.086%	309	1,519	-49.432%
2026-08-03	4.4700	4.5200	3.7800	4.0500	-15.272%	209	1,649	-56.049%
2026-07-31	5.4000	6.0000	4.6500	4.7800	-6.090%	184	1,598	-62.762%
2026-07-30	4.5000	5.5000	4.5000	5.0900	-3.232%	220	1,525	-65.029%
2026-07-29	4.8800	5.5000	4.4800	5.2600	+11.677%	257	1,510	-66.160%
2026-07-28	4.8500	5.7000	4.5700	4.7100	+8.525%	66	1,503	-62.208%
2026-07-27	4.1300	4.7000	4.1300	4.3400	-9.583%	421	1,493	-58.986%
2026-07-24	4.2600	4.8500	4.1500	4.8000	+37.143%	64	1,217	-62.917%
2026-07-23	3.7000	3.9100	3.5000	3.5000	+9.375%	5	1,157	-49.143%
2026-07-22	3.0500	3.2000	2.9600	3.2000	+3.896%	16	1,153	-44.375%
2026-07-21	3.3700	3.3700	3.0200	3.0800	-22.025%	11	1,153	-42.208%
2026-07-20	4.2000	4.2000	3.9000	3.9500	-5.952%	61	1,152	-54.937%
2026-07-17	3.9000	4.4400	3.9000	4.2000	+29.630%	105	1,192	-57.619%
2026-07-16	2.7100	3.2400	2.7100	3.2400	+45.291%	5	1,185	-45.062%
2026-07-15	2.3000	2.3300	2.2000	2.2300	-14.231%	7	1,181	-20.179%
2026-07-14	2.6000	2.6300	2.6000	2.6000	-4.762%	79	1,184	-31.538%
2026-07-13	2.6400	2.7300	2.4000	2.7300	+9.639%	22	1,109	-34.799%
2026-07-10	2.2500	2.5000	2.2500	2.4900	+7.792%	4	1,116	-28.514%
2026-07-09	2.4400	2.4400	2.3100	2.3100	-11.154%	70	1,116	-22.944%
2026-07-08	2.7900	2.7900	2.6000	2.6000	+4.839%	3	1,086	-31.538%
2026-07-07	2.6000	2.6300	2.4800	2.4800	+6.438%	5	1,086	-28.226%
2026-07-06	2.6000	2.6000	2.3300	2.3300	-18.531%	9	1,089	-23.605%
2026-07-02	2.5000	2.8600	2.5000	2.8600	-20.112%	17	1,083	-37.762%
2026-07-01	4.1500	4.1500	3.3500	3.5800	-13.735%	6	1,083	-50.279%
2026-06-30	4.0500	4.1500	4.0500	4.1500	+2.978%	27	1,080	-57.108%
2026-06-29	4.3300	4.5000	4.0300	4.0300	-18.421%	140	1,079	-55.831%
2026-06-26	5.4000	5.4000	4.8000	4.9400	-12.566%	38	988	-63.968%
2026-06-25	5.6800	5.6800	5.2000	5.6500	+11.881%	18	1,008	-68.496%
2026-06-24	4.9500	5.0500	4.6200	5.0500	+31.510%	7	1,000	-64.752%
2026-06-23	4.1500	4.1500	3.7000	3.8400	+4.348%	61	996	-53.646%
2026-06-22	3.6500	3.7500	3.1600	3.6800	+0.822%	97	943	-51.630%
2026-06-18	4.0000	4.0000	3.6000	3.6500	-7.595%	119	878	-51.233%
2026-06-17	4.7500	4.7500	3.6000	3.9500	-21.782%	193	878	-54.937%
2026-06-16	5.0200	5.1100	5.0200	5.0500	+5.208%	10	878	-64.752%
2026-06-15	5.2500	5.2500	4.8000	4.8000	-23.688%	91	872	-62.917%
2026-06-12	6.5000	6.5500	6.2900	6.2900	-6.119%	10	827	-71.701%
2026-06-11	7.8000	8.0500	6.7000	6.7000	-14.103%	120	828	-73.433%
2026-06-10	8.3000	8.3000	7.3500	7.8000	-15.309%	33	732	-77.179%
2026-06-09	7.9500	10.5500	7.9500	9.2100	+5.257%	51	730	-80.673%
2026-06-08	8.8500	8.9000	8.7500	8.7500	-11.437%	14	749	-79.657%
2026-06-05	8.6600	10.2500	8.6600	9.8800	+16.923%	35	763	-81.984%
2026-06-04	8.6500	8.6500	8.4500	8.4500	-7.650%	2	790	-78.935%
2026-06-03	8.2300	9.1500	8.2300	9.1500	+14.375%	6	790	-80.546%
2026-06-02	7.7500	8.3500	7.7500	8.0000	+11.111%	7	789	-77.750%
2026-06-01	8.0300	8.1500	6.9500	7.2000	+6.352%	197	789	-75.278%
2026-05-29	8.2200	8.2200	6.5000	6.7700	-22.362%	134	766	-73.708%
2026-05-28	11.3200	11.3200	8.7200	8.7200	-17.502%	114	692	-79.587%
2026-05-27	10.8500	10.8500	10.5700	10.5700	-6.460%	2	672	-83.160%
2026-05-26	11.3000	11.3000	11.3000	11.3000	-1.051%	1	670	-84.248%
2026-05-22	11.2800	11.8000	11.2800	11.4200	+4.292%	16	670	-84.413%
2026-05-21	11.1500	11.1500	10.7900	10.9500	-3.947%	17	662	-83.744%
2026-05-20	11.4600	11.4600	11.4000	11.4000	-1.724%	2	662	-84.386%
2026-05-19	11.9400	11.9400	11.6000	11.6000	+5.647%	2	663	-84.655%
2026-05-18	10.1500	10.9800	10.1000	10.9800	+2.617%	61	663	-83.789%
2026-05-15	11.1500	11.2000	10.6000	10.7000	+10.651%	46	663	-83.364%
2026-05-14	10.8000	10.8000	9.6700	9.6700	-11.689%	8	598	-81.593%
2026-05-13	11.2000	11.2600	10.8400	10.9500	+2.817%	38	591	-83.744%
2026-05-12	10.6000	10.7500	10.4500	10.6500	+7.035%	13	591	-83.286%
2026-05-11	11.6000	11.6000	9.9500	9.9500	-13.703%	24	591	-82.111%
2026-05-08	11.0000	11.6100	11.0000	11.5300	+0.436%	30	583	-84.562%
2026-05-07	10.4000	11.4800	10.4000	11.4800	+5.321%	27	567	-84.495%
2026-05-06	11.0000	11.0700	10.9000	10.9000	-0.729%	9	569	-83.670%
2026-05-05	10.6800	11.0000	10.6800	10.9800	-2.832%	9	566	-83.789%
2026-05-04	11.5500	11.5500	11.1500	11.3000	-6.996%	6	564	-84.248%
2026-05-01	12.3500	12.5500	11.8000	12.1500	-5.300%	197	473	-85.350%
2026-04-30	13.2500	13.2500	12.7500	12.8300	-8.357%	150	473	-86.126%
2026-04-29	12.5000	14.3500	12.5000	14.0000	+35.135%	50	396	-87.286%
2026-04-28	10.4000	10.6400	10.3200	10.3600	+2.574%	25	377	-82.819%
2026-04-27	9.8000	10.1000	9.7800	10.1000	+2.020%	11	370	-82.376%
2026-04-24	9.9000	9.9000	9.9000	9.9000	0.000%	1	364	-82.020%
2026-04-23	9.2500	9.9000	9.2500	9.9000	+10.987%	4	363	-82.020%
2026-04-22	8.9200	8.9200	8.9200	8.9200	-4.904%	3	361	-80.045%
2026-04-21	8.6300	9.3800	8.6000	9.3800	+10.353%	16	361	-81.023%
2026-04-20	7.9000	8.7500	7.9000	8.5000	+6.918%	74	361	-79.059%
2026-04-17	8.7900	8.7900	7.9000	7.9500	-21.131%	112	345	-77.610%
2026-04-16	9.1500	10.1000	9.1500	10.0800	+2.543%	7	261	-82.341%
2026-04-15	10.1700	10.2500	9.8000	9.8300	-16.126%	9	261	-81.892%
2026-04-14	12.8000	12.8000	11.7200	11.7200	-20.109%	38	254	-84.812%
2026-04-13	15.2500	15.2500	14.6700	14.6700	-6.561%	2	245	-87.866%
2026-04-10	15.4500	15.7000	15.4500	15.7000	+3.289%	6	244	-88.662%
2026-04-09	15.2000	15.2000	15.2000	15.2000	+4.828%	10	244	-88.289%
2026-04-08	13.5000	14.6000	13.5000	14.5000	-13.947%	25	244	-87.724%
2026-04-07	16.8500	16.8500	16.8500	16.8500	+6.646%	1	228	-89.436%
2026-04-06	15.8000	15.8000	15.8000	15.8000	-6.231%	1	227	-88.734%
2026-04-02	16.8500	16.8500	16.8500	16.8500	+11.589%	2	225	-89.436%
2026-04-01	15.7000	15.8400	15.1000	15.1000	-14.205%	25	225	-88.212%
2026-03-31	17.6000	17.6000	17.6000	17.6000	-0.565%	1	202	-89.886%
2026-03-30	17.6500	17.7000	17.6500	17.7000	+2.609%	4	201	-89.944%
2026-03-27	17.8000	17.8000	17.2500	17.2500	+12.013%	15	197	-89.681%
2026-03-26	14.4000	15.4000	14.4000	15.4000	+7.919%	2	197	-88.442%
2026-03-25	13.7100	14.3500	13.7100	14.2700	-7.697%	16	198	-87.526%
2026-03-24	15.4600	15.4600	15.4600	15.4600	-1.088%	5	189	-88.486%
2026-03-20	15.2500	15.6300	15.2500	15.6300	+13.097%	36	184	-88.612%
2026-03-18	13.8200	13.8200	13.8200	13.8200	+4.697%	3	176	-87.120%
2026-03-17	13.9000	13.9000	13.2000	13.2000	-8.903%	3	173	-86.515%
2026-03-16	14.3000	14.4900	14.3000	14.4900	-2.490%	4	174	-87.716%
2026-03-13	14.7000	14.8600	14.6100	14.8600	+7.681%	8	170	-88.022%
2026-03-11	13.4500	13.8000	13.4500	13.8000	+4.308%	31	170	-87.101%
2026-03-10	13.5200	13.7100	13.1700	13.2300	-2.721%	24	140	-86.546%
2026-03-09	14.5700	14.5700	13.6000	13.6000	-3.409%	13	134	-86.912%
2026-03-06	14.0800	14.0800	14.0800	14.0800	+8.141%	1	126	-87.358%
2026-03-05	13.0200	13.0200	13.0200	13.0200	-15.013%	2	125	-86.329%
2026-03-03	15.3200	15.3200	15.3200	15.3200	+3.935%	1	126	-88.381%
2026-02-27	14.7400	14.7400	14.7400	14.7400	+5.436%	2	125	-87.924%
2026-02-26	13.9800	13.9800	13.9800	13.9800	-5.413%	1	123	-87.268%
2026-02-25	14.3800	14.7800	14.3700	14.7800	-8.085%	4	123	-87.957%
2026-02-24	16.8200	16.8200	16.0800	16.0800	-2.368%	3	123	-88.930%
2026-02-23	16.4700	16.4700	16.4700	16.4700	+8.355%	1	121	-89.192%
2026-02-20	15.2000	15.2000	15.2000	15.2000	-1.935%	2	120	-88.289%
2026-02-19	15.5000	15.5000	15.5000	15.5000	+3.957%	1	118	-88.516%
2026-02-18	14.4900	14.9100	14.4900	14.9100	-2.485%	8	117	-88.062%
2026-02-17	15.6200	15.6200	15.2900	15.2900	-0.714%	3	113	-88.358%
2026-02-13	15.4000	15.4000	15.4000	15.4000	+7.542%	1	111	-88.442%
2026-02-11	14.6200	15.1100	14.3200	14.3200	+17.377%	5	111	-87.570%
2026-02-10	11.7600	12.2000	11.5200	12.2000	-9.963%	7	109	-85.410%
2026-02-06	13.5500	13.5500	13.5500	13.5500	-11.148%	1	110	-86.863%
2026-02-05	15.5700	16.0900	15.2500	15.2500	+3.250%	75	110	-88.328%
2026-02-04	13.1000	14.7700	13.1000	14.7700	+21.564%	13	40	-87.949%
2026-02-03	11.1000	12.1500	11.1000	12.1500	+12.292%	12	44	-85.350%
2026-02-02	10.2400	10.9200	10.1400	10.8200	+34.577%	5	32	-83.549%
2026-01-29	8.1800	8.1800	7.9200	8.0400	+15.683%	21	27	-77.861%
2026-01-22	6.8300	6.9500	6.8300	6.9500	-2.388%	28	25	-74.388%
2026-01-21	7.4300	7.4700	7.1200	7.1200	-0.559%	14	15	-75.000%
2026-01-16	7.2600	7.2600	7.1600	7.1600	+28.315%	10	3	-75.140%
2026-01-13	5.5800	5.5800	5.5800	5.5800	-16.716%	1	3	-68.100%
2026-01-08	6.7000	6.7000	6.7000	6.7000	+7.544%	1	2	-73.433%
2026-01-07	6.2300	6.2300	6.2300	6.2300	0.000%	1	1	-71.429%