Dark

HOOD20261016P85
HOOD Oct 16 2026 85.00 Put (HOOD261016P00085000)
option OPRA

EOD

Aug 20, 2026

4.50+9.756%(+0.40)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.2500	4.6300	3.2500	4.5000	+9.756%	150	3,023	0.000%
2026-08-19	4.3000	4.7500	3.4200	4.1000	-18.812%	312	3,006	+9.756%
2026-08-18	4.8000	5.0500	4.5000	5.0500	+26.250%	1,312	2,948	-10.891%
2026-08-17	4.3000	4.5500	3.8500	4.0000	-6.103%	132	2,226	+12.500%
2026-08-14	4.1500	4.3000	3.9000	4.2600	+13.600%	393	2,198	+5.634%
2026-08-13	4.2500	4.2500	3.6800	3.7500	-21.875%	342	2,067	+20.000%
2026-08-12	4.9400	5.2800	4.6400	4.8000	-11.111%	160	2,090	-6.250%
2026-08-11	5.5500	5.9000	5.4000	5.4000	-3.571%	74	2,065	-16.667%
2026-08-10	5.8500	6.1000	5.5300	5.6000	-7.438%	153	2,047	-19.643%
2026-08-07	6.0500	6.3000	5.6600	6.0500	-13.571%	33	2,033	-25.620%
2026-08-06	6.9500	7.1200	6.9000	7.0000	+4.478%	43	2,028	-35.714%
2026-08-05	6.6400	6.8700	6.2900	6.7000	-2.190%	22	2,033	-32.836%
2026-08-04	6.8000	7.5000	6.5000	6.8500	-12.179%	106	2,029	-34.307%
2026-08-03	9.5500	9.5500	7.3000	7.8000	-11.364%	121	1,982	-42.308%
2026-07-31	9.5500	10.7900	8.8000	8.8000	-4.968%	126	1,946	-48.864%
2026-07-30	7.7300	9.6200	7.7300	9.2600	-3.642%	292	1,922	-51.404%
2026-07-29	8.8300	9.6100	8.2000	9.6100	+17.195%	84	1,812	-53.174%
2026-07-28	9.1300	10.0000	8.2000	8.2000	+2.117%	75	1,822	-45.122%
2026-07-27	7.2000	8.3600	7.2000	8.0300	-1.230%	46	1,816	-43.960%
2026-07-24	7.6200	8.5500	7.6200	8.1300	+30.080%	46	1,809	-44.649%
2026-07-23	6.8500	6.8500	6.2500	6.2500	+7.759%	22	1,772	-28.000%
2026-07-22	5.7000	5.8000	5.7000	5.8000	+4.505%	7	1,755	-22.414%
2026-07-21	6.0000	6.0000	5.4000	5.5500	-17.778%	18	1,752	-18.919%
2026-07-20	7.0000	7.0000	6.5900	6.7500	-8.784%	48	1,757	-33.333%
2026-07-17	8.0000	8.0000	6.8700	7.4000	+30.973%	20	1,770	-39.189%
2026-07-16	5.0000	5.6500	4.4000	5.6500	+34.524%	16	1,757	-20.354%
2026-07-15	4.3000	4.3000	4.0000	4.2000	-10.638%	24	1,746	+7.143%
2026-07-14	4.9200	4.9200	4.7000	4.7000	-6.746%	235	1,754	-4.255%
2026-07-13	4.7500	5.0400	4.7500	5.0400	+2.648%	15	1,630	-10.714%
2026-07-10	4.9100	4.9100	4.9100	4.9100	+14.186%	3	1,633	-8.350%
2026-07-09	4.1000	4.3000	4.1000	4.3000	-13.131%	17	1,630	+4.651%
2026-07-08	5.1000	5.3000	4.9500	4.9500	+3.992%	176	1,618	-9.091%
2026-07-07	4.2400	4.7600	4.2400	4.7600	+15.815%	136	1,618	-5.462%
2026-07-06	4.8800	5.0000	4.1100	4.1100	-17.800%	171	1,617	+9.489%
2026-07-02	4.9000	5.1900	4.3500	5.0000	-11.348%	94	1,593	-10.000%
2026-07-01	6.3500	6.3500	5.6400	5.6400	-24.092%	25	1,593	-20.213%
2026-06-30	7.3500	7.4300	7.3500	7.4300	+7.681%	2	1,594	-39.435%
2026-06-29	7.5000	7.5000	6.9000	6.9000	-18.536%	133	1,595	-34.783%
2026-06-26	9.1200	9.1200	8.4700	8.4700	-10.275%	11	1,562	-46.871%
2026-06-25	8.9000	9.4400	8.7000	9.4400	+12.649%	48	1,558	-52.331%
2026-06-24	7.6300	8.6000	7.6300	8.3800	+25.075%	23	1,564	-46.301%
2026-06-23	6.7500	6.7500	6.4000	6.7000	+8.065%	17	1,558	-32.836%
2026-06-22	6.0000	6.2000	5.4500	6.2000	-3.125%	186	1,566	-27.419%
2026-06-18	6.8500	6.8500	6.0500	6.4000	-4.478%	68	1,624	-29.688%
2026-06-17	7.7100	7.7100	6.0000	6.7000	-22.093%	45	1,624	-32.836%
2026-06-16	8.0000	8.6500	8.0000	8.6000	+5.911%	42	1,624	-47.674%
2026-06-15	8.6800	8.6800	7.9800	8.1200	-22.297%	75	1,622	-44.581%
2026-06-12	11.3000	11.3000	10.0000	10.4500	-5.258%	45	1,609	-56.938%
2026-06-11	13.0100	13.0100	11.0300	11.0300	-10.325%	56	1,578	-59.202%
2026-06-10	13.5000	13.5000	11.5900	12.3000	-14.702%	92	1,573	-63.415%
2026-06-09	13.5500	16.3000	13.2500	14.4200	+3.741%	68	1,562	-68.793%
2026-06-08	14.2000	14.2000	13.5000	13.9000	-8.130%	108	1,508	-67.626%
2026-06-05	14.1400	15.7300	14.0000	15.1300	+20.079%	21	1,477	-70.258%
2026-06-04	13.5500	13.6300	12.6000	12.6000	-11.268%	47	1,476	-64.286%
2026-06-03	13.0000	14.2000	13.0000	14.2000	+13.600%	8	1,466	-68.310%
2026-06-02	12.4700	12.9700	12.4700	12.5000	+10.619%	40	1,459	-64.000%
2026-06-01	10.8500	13.0700	10.8500	11.3000	+3.956%	22	1,422	-60.177%
2026-05-29	13.0800	13.0800	10.8700	10.8700	-22.357%	17	1,414	-58.602%
2026-05-28	14.9500	15.0900	14.0000	14.0000	-18.367%	14	1,403	-67.857%
2026-05-27	17.1500	17.1500	17.1500	17.1500	-0.924%	1	1,410	-73.761%
2026-05-21	17.3100	17.3100	17.3100	17.3100	+4.340%	1	1,410	-74.003%
2026-05-18	15.8300	16.5900	15.8300	16.5900	-6.059%	111	1,410	-72.875%
2026-05-08	17.6600	17.6600	17.6600	17.6600	+7.683%	1	1,422	-74.519%
2026-05-06	16.7500	16.7500	16.4000	16.4000	-3.245%	4	1,421	-72.561%
2026-05-04	16.9500	16.9500	16.9500	16.9500	-5.095%	1	1,421	-73.451%
2026-05-01	19.0500	19.0500	17.8600	17.8600	-6.296%	2	1,421	-74.804%
2026-04-30	19.0600	19.0600	19.0600	19.0600	-7.024%	2	1,421	-76.390%
2026-04-29	20.6700	20.6700	20.5000	20.5000	+33.117%	3	1,420	-78.049%
2026-04-28	15.7500	15.7600	15.4000	15.4000	+1.650%	210	1,418	-70.779%
2026-04-27	14.5200	15.1700	14.5200	15.1500	+0.198%	112	1,426	-70.297%
2026-04-24	15.1200	15.1200	15.1200	15.1200	-1.370%	1	1,335	-70.238%
2026-04-23	14.2500	15.3300	14.2500	15.3300	+15.177%	16	1,336	-70.646%
2026-04-22	13.3100	13.3100	13.3100	13.3100	-4.929%	3	1,338	-66.191%
2026-04-21	12.9900	14.0500	12.9900	14.0000	+9.119%	53	1,335	-67.857%
2026-04-20	12.7500	13.0000	12.7500	12.8300	+2.640%	47	1,326	-64.926%
2026-04-17	12.7500	12.8500	12.2400	12.5000	-14.089%	19	1,320	-64.000%
2026-04-16	14.1500	15.2000	14.1500	14.5500	+0.414%	325	1,314	-69.072%
2026-04-15	15.6700	15.6700	14.4400	14.4900	-20.253%	26	1,281	-68.944%
2026-04-14	18.2300	18.2300	18.1700	18.1700	-15.449%	2	1,271	-75.234%
2026-04-13	21.9800	21.9800	21.4900	21.4900	+2.333%	6	1,273	-79.060%
2026-04-09	21.0000	21.0000	21.0000	21.0000	+0.623%	1	1,268	-78.571%
2026-04-08	19.3600	20.9000	19.3600	20.8700	-8.745%	19	1,267	-78.438%
2026-04-07	23.4700	23.4700	22.8700	22.8700	+4.572%	2	1,272	-80.324%
2026-04-01	22.0100	22.0100	21.8700	21.8700	-5.814%	5	1,270	-79.424%
2026-03-31	24.7000	24.7800	23.2200	23.2200	-5.610%	3	1,269	-80.620%
2026-03-27	24.0000	24.6000	24.0000	24.6000	+9.285%	3	1,266	-81.707%
2026-03-24	22.3000	22.5100	22.3000	22.5100	+4.068%	3	1,268	-80.009%
2026-03-20	21.1500	21.6300	21.1500	21.6300	+15.237%	4	1,267	-79.196%
2026-03-17	18.7700	18.7700	18.7700	18.7700	-8.662%	1	1,263	-76.026%
2026-03-16	20.3000	20.5500	20.3000	20.5500	-5.517%	2	1,264	-78.102%
2026-03-13	21.7500	21.7500	21.7500	21.7500	+7.143%	1	1,263	-79.310%
2026-03-12	20.3000	20.3000	20.3000	20.3000	+2.837%	1	1,262	-77.833%
2026-03-11	19.7400	19.7400	19.7400	19.7400	-3.660%	1	1,261	-77.204%
2026-03-09	20.4900	20.4900	20.4900	20.4900	+4.755%	1	1,260	-78.038%
2026-03-06	20.0000	20.0000	19.5600	19.5600	+4.879%	2	1,260	-76.994%
2026-03-05	17.6500	18.6500	17.6500	18.6500	+6.571%	14	1,258	-75.871%
2026-03-04	17.5000	17.5000	17.5000	17.5000	-15.581%	1	1,255	-74.286%
2026-02-25	20.7300	20.7300	20.7300	20.7300	-5.558%	20	1,234	-78.292%
2026-02-24	21.9500	21.9500	21.9500	21.9500	+12.564%	1	1,234	-79.499%
2026-02-20	19.5000	19.5000	19.5000	19.5000	-10.304%	1	1,234	-76.923%
2026-02-19	21.7400	21.7400	21.7400	21.7400	+1.970%	4	1,233	-79.301%
2026-02-17	21.4800	21.4800	21.3200	21.3200	-0.141%	2	1,229	-78.893%
2026-02-13	22.9000	22.9000	21.3500	21.3500	-0.790%	5	1,222	-78.923%
2026-02-12	19.8700	21.5200	19.8700	21.5200	+3.065%	2	1,222	-79.089%
2026-02-11	20.5600	21.5000	20.5600	20.8800	+21.395%	4	1,220	-78.448%
2026-02-10	17.0300	17.2000	17.0300	17.2000	+5.199%	2	1,217	-73.837%
2026-02-09	17.1600	17.1600	16.3500	16.3500	-12.567%	22	1,216	-72.477%
2026-02-06	19.0000	19.0400	18.5000	18.7000	-19.639%	16	1,194	-75.936%
2026-02-05	21.7000	23.2700	21.5000	23.2700	+13.402%	3	1,192	-80.662%
2026-02-04	19.5500	20.5600	19.2700	20.5200	+20.423%	7	1,189	-78.070%
2026-02-03	15.4000	17.3600	15.4000	17.0400	+9.865%	29	1,187	-73.592%
2026-02-02	14.8400	15.5100	14.7500	15.5100	+39.604%	5	1,195	-70.986%
2026-01-30	11.1100	11.1100	11.1100	11.1100	-5.447%	1	1,191	-59.496%
2026-01-29	11.7200	11.7800	11.6900	11.7500	+13.198%	10	1,190	-61.702%
2026-01-28	10.3800	10.3800	10.3800	10.3800	+3.800%	1	1,190	-56.647%
2026-01-27	10.0000	10.0000	10.0000	10.0000	+1.010%	1	1,189	-55.000%
2026-01-23	9.9800	9.9800	9.9000	9.9000	-6.161%	2	1,189	-54.545%
2026-01-22	10.5500	10.5500	10.5500	10.5500	-3.033%	660	1,190	-57.346%
2026-01-21	10.8500	10.9900	10.8200	10.8800	+1.209%	9	530	-58.640%
2026-01-20	11.2500	11.2500	10.7500	10.7500	+3.365%	3	528	-58.140%
2026-01-16	10.6400	10.6400	10.4000	10.4000	+2.970%	26	503	-56.731%
2026-01-15	10.0000	10.1000	10.0000	10.1000	+18.824%	502	503	-55.446%
2026-01-13	8.6000	8.6000	8.5000	8.5000	-15.000%	502	2	-47.059%
2026-01-08	10.0000	10.0000	10.0000	10.0000	0.000%	500	500	-55.000%