Dark

HOOD20261016P80
HOOD Oct 16 2026 80.00 Put (HOOD261016P00080000)
option OPRA

EOD

Aug 20, 2026

2.92+13.619%(+0.35)418

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9000	3.0600	1.9000	2.9200	+13.619%	418	5,243	0.000%
2026-08-19	2.8400	3.1800	2.2400	2.5700	-19.688%	373	4,979	+13.619%
2026-08-18	3.1800	3.2600	2.9200	3.2000	+24.514%	814	4,966	-8.750%
2026-08-17	2.8300	2.8300	2.4700	2.5700	-5.861%	89	4,450	+13.619%
2026-08-14	2.8000	2.8000	2.5400	2.7300	+10.081%	1,438	4,408	+6.960%
2026-08-13	2.8500	2.8900	2.4000	2.4800	-22.500%	133	3,457	+17.742%
2026-08-12	3.2300	3.7300	3.1500	3.2000	-8.571%	64	3,405	-8.750%
2026-08-11	4.0700	4.1300	3.5000	3.5000	-9.794%	84	3,399	-16.571%
2026-08-10	4.3000	4.3500	3.8500	3.8800	-8.706%	93	3,391	-24.742%
2026-08-07	4.2000	4.4200	3.9500	4.2500	-15.842%	77	3,394	-31.294%
2026-08-06	5.1800	5.1800	4.8600	5.0500	+6.316%	22	3,402	-42.178%
2026-08-05	4.7500	4.9800	4.5000	4.7500	-4.040%	59	3,389	-38.526%
2026-08-04	5.2300	5.7000	4.9500	4.9500	-9.174%	153	3,389	-41.010%
2026-08-03	6.9500	6.9500	5.3800	5.4500	-18.778%	122	3,348	-46.422%
2026-07-31	7.6400	8.1700	6.4400	6.7100	-6.154%	93	3,331	-56.483%
2026-07-30	6.2000	7.3700	6.2000	7.1500	-3.509%	137	3,308	-59.161%
2026-07-29	6.4500	7.4100	6.0000	7.4100	+12.273%	96	3,276	-60.594%
2026-07-28	6.5500	7.5500	6.2600	6.6000	+8.020%	32	3,283	-55.758%
2026-07-27	5.3200	6.5000	5.3200	6.1100	+1.833%	66	3,280	-52.209%
2026-07-24	5.5300	6.5000	5.5300	6.0000	+25.000%	48	3,277	-51.333%
2026-07-23	4.7700	5.1000	4.6700	4.8000	+11.628%	2,206	3,273	-39.167%
2026-07-22	4.4500	4.4500	4.1000	4.3000	+2.381%	9	1,356	-32.093%
2026-07-21	4.5100	4.5100	4.1300	4.2000	-20.755%	20	1,353	-30.476%
2026-07-20	5.6200	5.6200	5.0900	5.3000	-2.033%	61	1,353	-44.906%
2026-07-17	5.4500	5.5600	5.0500	5.4100	+30.676%	141	1,323	-46.026%
2026-07-16	3.3700	4.1400	3.3700	4.1400	+36.634%	5	1,317	-29.469%
2026-07-15	3.0100	3.0500	3.0100	3.0300	-14.648%	19	1,319	-3.630%
2026-07-14	3.5000	3.5500	3.5000	3.5500	-6.579%	2	1,320	-17.746%
2026-07-13	4.9500	4.9500	3.5500	3.8000	+15.152%	16	1,321	-23.158%
2026-07-10	3.1300	3.6000	3.1300	3.3000	+4.762%	12	1,323	-11.515%
2026-07-09	3.5500	3.5500	3.0700	3.1500	-16.000%	13	1,321	-7.302%
2026-07-08	4.0000	4.0500	3.7500	3.7500	+7.143%	210	1,322	-22.133%
2026-07-07	3.2400	3.6000	3.2400	3.5000	+10.759%	77	1,170	-16.571%
2026-07-06	3.6200	3.6500	3.1000	3.1600	-16.842%	78	1,121	-7.595%
2026-07-02	3.5000	3.9000	3.1100	3.8000	-11.007%	49	1,067	-23.158%
2026-07-01	5.3500	5.3700	4.0500	4.2700	-23.750%	31	1,067	-31.616%
2026-06-30	5.3500	5.6000	5.3500	5.6000	-2.609%	12	1,085	-47.857%
2026-06-29	5.9000	5.9500	5.5500	5.7500	-12.879%	32	1,075	-49.217%
2026-06-26	6.6000	6.6000	6.6000	6.6000	-10.326%	2	1,079	-55.758%
2026-06-25	7.0000	7.6300	6.7500	7.3600	+9.851%	62	1,080	-60.326%
2026-06-24	5.2000	6.7000	5.2000	6.7000	+27.376%	53	1,117	-56.418%
2026-06-23	5.6000	5.6000	5.0000	5.2600	+6.911%	83	1,110	-44.487%
2026-06-22	4.2000	4.9200	4.2000	4.9200	-1.600%	8	1,086	-40.650%
2026-06-18	5.0500	5.2500	4.7100	5.0000	-5.123%	202	972	-41.600%
2026-06-17	6.2500	6.2500	4.7200	5.2700	-21.926%	81	972	-44.592%
2026-06-16	6.3600	6.8000	6.3600	6.7500	+8.871%	52	972	-56.741%
2026-06-15	6.5400	6.7400	6.1500	6.2000	-26.800%	38	940	-52.903%
2026-06-12	8.7500	8.7500	8.0100	8.4700	-3.200%	21	927	-65.525%
2026-06-11	9.6000	9.6000	8.7500	8.7500	-12.500%	12	932	-66.629%
2026-06-10	10.2700	10.2800	9.2700	10.0000	-17.355%	56	932	-70.800%
2026-06-09	10.9000	13.1000	10.8500	12.1000	+9.800%	38	910	-75.868%
2026-06-08	11.5000	11.5000	11.0200	11.0200	-11.840%	86	907	-73.503%
2026-06-05	10.9900	13.1000	10.9900	12.5000	+20.890%	98	919	-76.640%
2026-06-04	10.9000	10.9000	10.3400	10.3400	-7.596%	64	954	-71.760%
2026-06-03	11.5200	11.5200	11.1900	11.1900	+9.706%	6	962	-73.905%
2026-06-02	10.1500	10.6200	10.1500	10.2000	+10.270%	42	958	-71.373%
2026-06-01	10.0500	10.4200	9.0000	9.2500	+11.312%	126	953	-68.432%
2026-05-29	10.3500	10.4000	8.2600	8.3100	-26.068%	56	892	-64.862%
2026-05-28	12.5000	12.5000	11.0100	11.2400	-17.353%	25	872	-74.021%
2026-05-27	14.1600	14.1600	13.6000	13.6000	-6.977%	33	875	-78.529%
2026-05-22	14.5100	14.6200	14.5100	14.6200	+7.500%	2	847	-80.027%
2026-05-21	14.1400	14.1500	13.6000	13.6000	-3.478%	11	848	-78.529%
2026-05-20	14.0900	14.0900	14.0900	14.0900	-3.625%	1	848	-79.276%
2026-05-19	14.7500	14.7500	14.6200	14.6200	+6.173%	5	850	-80.027%
2026-05-18	12.8000	13.7700	12.8000	13.7700	+2.761%	9	850	-78.794%
2026-05-15	13.6000	14.0000	13.4000	13.4000	+10.107%	42	850	-78.209%
2026-05-14	13.9500	14.2000	12.1700	12.1700	-10.449%	6	847	-76.007%
2026-05-13	13.8800	13.8800	13.5900	13.5900	+1.798%	2	847	-78.514%
2026-05-12	12.9800	13.3500	12.9800	13.3500	+7.401%	3	847	-78.127%
2026-05-11	13.2500	13.2500	12.4300	12.4300	-13.681%	2	847	-76.508%
2026-05-08	14.4000	14.4000	14.4000	14.4000	+7.063%	1	845	-79.722%
2026-05-07	13.4500	13.4900	13.4500	13.4500	-3.237%	12	846	-78.290%
2026-05-06	13.9000	13.9000	13.9000	13.9000	+0.144%	20	838	-78.993%
2026-05-05	13.4000	13.8800	13.4000	13.8800	-1.977%	32	838	-78.963%
2026-05-04	13.9500	14.1600	13.9500	14.1600	-6.535%	2	837	-79.379%
2026-05-01	15.5000	15.5000	14.7000	15.1500	-5.607%	473	506	-80.726%
2026-04-30	16.0500	16.2000	15.7500	16.0500	-7.759%	98	506	-81.807%
2026-04-29	16.0000	17.5900	16.0000	17.4000	+36.685%	36	478	-83.218%
2026-04-28	13.1300	13.1300	12.6700	12.7300	+2.331%	10	463	-77.062%
2026-04-27	12.1700	12.5000	12.1700	12.4400	+3.065%	18	461	-76.527%
2026-04-24	12.4700	12.4700	12.0500	12.0700	-3.363%	34	451	-75.808%
2026-04-23	11.6000	12.4900	11.5500	12.4900	+9.178%	26	448	-76.621%
2026-04-21	11.4400	11.4400	11.4400	11.4400	+11.719%	2	445	-74.476%
2026-04-20	10.5500	10.6500	10.1500	10.2400	+0.294%	271	445	-71.484%
2026-04-17	10.4200	10.4300	9.8100	10.2100	-14.561%	17	457	-71.401%
2026-04-16	12.4400	12.4500	11.9500	11.9500	+0.674%	17	450	-75.565%
2026-04-15	12.8100	13.0000	11.8000	11.8700	-19.797%	106	448	-75.400%
2026-04-14	15.1500	15.1800	14.6000	14.8000	-18.322%	49	451	-80.270%
2026-04-13	18.6500	18.6500	17.8700	18.1200	-2.842%	8	439	-83.885%
2026-04-10	18.6500	18.6500	18.6500	18.6500	+4.365%	30	432	-84.343%
2026-04-09	17.8700	17.8700	17.8700	17.8700	+1.534%	1	432	-83.660%
2026-04-08	15.0000	17.6000	15.0000	17.6000	-11.779%	158	432	-83.409%
2026-04-07	19.9500	19.9500	19.9500	19.9500	+6.684%	1	435	-85.363%
2026-04-06	18.7000	18.7000	18.7000	18.7000	+1.630%	1	435	-84.385%
2026-04-01	18.6000	18.6500	18.4000	18.4000	-12.672%	5	432	-84.130%
2026-03-31	21.0700	21.0700	21.0700	21.0700	-6.976%	2	427	-86.141%
2026-03-30	20.6000	22.6500	20.6000	22.6500	+8.737%	12	427	-87.108%
2026-03-27	20.8300	20.8300	20.8300	20.8300	+20.754%	4	435	-85.982%
2026-03-25	16.9500	17.2500	16.9500	17.2500	-10.622%	160	435	-83.072%
2026-03-24	19.2600	19.3000	19.2600	19.3000	+11.111%	10	285	-84.870%
2026-03-23	17.5000	17.5000	17.3700	17.3700	-8.579%	13	282	-83.189%
2026-03-20	18.1500	19.0000	18.1500	19.0000	+8.139%	5	293	-84.632%
2026-03-19	17.8100	17.8100	17.5700	17.5700	+6.163%	6	292	-83.381%
2026-03-18	16.5500	16.5500	16.5500	16.5500	-3.779%	6	291	-82.356%
2026-03-16	17.3300	17.3300	17.2000	17.2000	-7.127%	2	297	-83.023%
2026-03-13	17.3500	18.5200	17.3500	18.5200	+7.362%	4	298	-84.233%
2026-03-12	16.9000	17.2500	16.9000	17.2500	+11.290%	3	295	-83.072%
2026-03-10	16.1600	16.1700	15.5000	15.5000	-4.321%	35	292	-81.161%
2026-03-09	16.2000	16.2000	16.2000	16.2000	+3.185%	1	309	-81.975%
2026-03-05	14.8900	15.7000	14.8900	15.7000	+2.014%	19	308	-81.401%
2026-03-04	14.9500	15.3900	14.9500	15.3900	-6.727%	21	289	-81.027%
2026-03-02	16.4000	16.5000	16.4000	16.5000	-1.020%	22	289	-82.303%
2026-02-26	16.6700	16.6700	16.6700	16.6700	-1.478%	3	267	-82.484%
2026-02-25	16.9100	16.9200	16.9100	16.9200	-9.276%	5	269	-82.742%
2026-02-24	18.6500	18.6500	18.6500	18.6500	+7.369%	3	269	-84.343%
2026-02-20	17.8600	17.8600	17.3200	17.3700	-6.361%	3	266	-83.189%
2026-02-19	18.5500	18.5500	18.5500	18.5500	+1.366%	4	266	-84.259%
2026-02-17	18.8900	18.8900	18.3000	18.3000	+0.329%	4	270	-84.044%
2026-02-13	19.5300	19.7700	18.2400	18.2400	-9.163%	18	255	-83.991%
2026-02-12	19.6000	20.0800	19.6000	20.0800	+17.633%	26	255	-85.458%
2026-02-11	17.5300	18.3000	17.0700	17.0700	+17.724%	5	256	-82.894%
2026-02-10	14.3700	14.5000	14.3700	14.5000	+5.072%	16	252	-79.862%
2026-02-09	15.5800	15.5800	13.8000	13.8000	-16.616%	117	252	-78.841%
2026-02-06	16.5500	16.5500	16.5500	16.5500	-19.189%	1	256	-82.356%
2026-02-05	17.6400	20.4800	17.3100	20.4800	+20.258%	119	255	-85.742%
2026-02-04	15.5000	17.5200	15.3400	17.0300	+17.692%	156	154	-82.854%
2026-02-03	13.6000	14.4700	13.3000	14.4700	+11.308%	25	40	-79.820%
2026-02-02	12.4900	13.0000	12.4900	13.0000	+31.712%	12	17	-77.538%
2026-01-30	9.1000	9.8700	9.1000	9.8700	+0.817%	2	9	-70.415%
2026-01-29	10.0000	10.0000	9.6600	9.7900	+20.123%	23	8	-70.174%
2026-01-26	8.6000	8.6000	8.1500	8.1500	0.000%	2	6	-64.172%
2026-01-23	8.1500	8.1500	8.1500	8.1500	-10.636%	1	4	-64.172%
2026-01-21	9.0300	9.1200	9.0000	9.1200	+1.672%	8	3	-67.982%
2026-01-16	8.9100	8.9700	8.9100	8.9700	+27.234%	2	1	-67.447%
2026-01-15	7.0500	7.0500	7.0500	7.0500	0.000%	1	1	-58.582%