Dark

HOOD20261016P90
HOOD Oct 16 2026 90.00 Put (HOOD261016P00090000)
option OPRA

EOD

Aug 20, 2026

6.35+7.627%(+0.45)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.6700	6.7400	4.6700	6.3500	+7.627%	166	8,486	0.000%
2026-08-19	6.8500	6.8500	5.1300	5.9000	-19.289%	446	8,510	+7.627%
2026-08-18	6.9500	7.3100	6.4000	7.3100	+25.818%	248	8,481	-13.133%
2026-08-17	6.5200	6.8000	5.6000	5.8100	-6.290%	198	8,301	+9.294%
2026-08-14	5.9500	6.2000	5.6700	6.2000	+12.727%	224	8,222	+2.419%
2026-08-13	5.9000	5.9200	5.2500	5.5000	-21.429%	6,155	8,171	+15.455%
2026-08-12	6.9000	7.5000	6.8000	7.0000	-8.616%	59	3,610	-9.286%
2026-08-11	8.0500	8.2600	7.5000	7.6600	-1.795%	27	3,605	-17.102%
2026-08-10	8.3200	8.3800	7.8000	7.8000	-6.024%	42	3,594	-18.590%
2026-08-07	8.5600	8.5600	7.9000	8.3000	-12.169%	49	3,591	-23.494%
2026-08-06	9.4300	9.5500	9.1000	9.4500	+5.000%	96	3,585	-32.804%
2026-08-05	9.1000	9.1000	8.3500	9.0000	-0.990%	83	3,546	-29.444%
2026-08-04	10.1500	10.2000	9.0900	9.0900	-12.174%	101	3,522	-30.143%
2026-08-03	12.2000	12.2000	9.6500	10.3500	-10.390%	332	3,487	-38.647%
2026-07-31	12.0000	13.6500	11.4000	11.5500	-2.202%	51	3,438	-45.022%
2026-07-30	10.2000	12.3500	10.2000	11.8100	+0.768%	161	3,420	-46.232%
2026-07-29	10.8700	11.9600	10.6500	11.7200	+6.545%	47	3,368	-45.819%
2026-07-28	11.4600	12.3000	10.5100	11.0000	+6.280%	69	3,383	-42.273%
2026-07-27	9.3800	10.6300	8.9100	10.3500	-1.429%	38	3,384	-38.647%
2026-07-24	9.7000	10.8700	9.7000	10.5000	+29.630%	60	3,394	-39.524%
2026-07-23	7.9200	8.9500	7.9200	8.1000	+11.417%	31	3,380	-21.605%
2026-07-22	7.2500	7.4500	7.2300	7.2700	-0.274%	30	3,379	-12.655%
2026-07-21	7.2500	7.2900	6.9800	7.2900	-19.625%	223	3,373	-12.894%
2026-07-20	9.0000	9.3600	8.4800	9.0700	-1.946%	143	3,166	-29.989%
2026-07-17	8.9000	10.0500	8.5000	9.2500	+22.354%	937	3,163	-31.351%
2026-07-16	5.5000	7.5600	5.5000	7.5600	+41.308%	50	2,757	-16.005%
2026-07-15	5.5000	5.5000	5.3500	5.3500	-8.547%	6	2,780	+18.692%
2026-07-14	5.8500	5.8500	5.8500	5.8500	-12.030%	1	2,777	+8.547%
2026-07-13	6.8100	6.8100	5.8000	6.6500	+13.288%	21	2,776	-4.511%
2026-07-10	6.3500	6.3500	5.8000	5.8700	+2.982%	20	2,773	+8.177%
2026-07-09	5.7000	5.7000	5.3000	5.7000	-11.628%	117	2,775	+11.404%
2026-07-08	6.3700	6.5400	6.2800	6.4500	+5.565%	24	2,849	-1.550%
2026-07-07	5.7500	6.1100	5.5600	6.1100	+14.206%	127	2,850	+3.928%
2026-07-06	6.5200	6.5200	5.3500	5.3500	-18.321%	144	2,806	+18.692%
2026-07-02	6.4300	6.7500	5.7900	6.5500	-9.028%	54	2,926	-3.053%
2026-07-01	8.7500	8.8900	7.2000	7.2000	-23.729%	18	2,926	-11.806%
2026-06-30	8.8000	9.4400	8.8000	9.4400	+5.593%	4	2,918	-32.733%
2026-06-29	8.9800	8.9800	8.9400	8.9400	-14.038%	2	2,918	-28.971%
2026-06-26	11.4400	11.4400	10.4000	10.4000	-12.458%	17	2,916	-38.942%
2026-06-25	11.6200	12.1300	11.0000	11.8800	+9.292%	47	2,910	-46.549%
2026-06-24	10.0000	10.8700	9.8000	10.8700	+24.943%	26	2,901	-41.582%
2026-06-23	8.8200	9.1500	8.0500	8.7000	+7.407%	43	2,891	-27.011%
2026-06-22	7.8000	8.1000	7.0500	8.1000	-2.994%	51	2,889	-21.605%
2026-06-18	8.4500	8.5700	7.9000	8.3500	-1.183%	27	3,031	-23.952%
2026-06-17	10.9000	10.9000	7.6500	8.4500	-21.028%	212	3,031	-24.852%
2026-06-16	9.5600	11.2000	9.5600	10.7000	+5.419%	78	3,031	-40.654%
2026-06-15	10.6800	10.7400	10.0400	10.1500	-21.622%	36	3,002	-37.438%
2026-06-12	13.6900	13.6900	12.3000	12.9500	-3.717%	105	2,996	-50.965%
2026-06-11	15.0000	15.0000	13.4000	13.4500	-9.853%	43	3,001	-52.788%
2026-06-10	15.4000	15.8500	14.3000	14.9200	-20.043%	104	2,997	-57.440%
2026-06-09	15.3000	18.8400	15.3000	18.6600	+12.749%	110	3,017	-65.970%
2026-06-08	17.3000	17.3000	16.4500	16.5500	-14.071%	55	2,913	-61.631%
2026-06-05	16.4000	19.3000	16.4000	19.2600	+23.462%	74	2,942	-67.030%
2026-06-04	16.5500	16.5500	15.6000	15.6000	-10.857%	70	2,932	-59.295%
2026-06-03	16.6200	17.5000	16.6200	17.5000	+12.540%	3	2,896	-63.714%
2026-06-02	14.7500	15.6500	14.7500	15.5500	+8.741%	97	2,894	-59.164%
2026-06-01	16.0000	16.0000	13.8000	14.3000	+8.333%	190	2,823	-55.594%
2026-05-29	15.0500	15.0500	13.2000	13.2000	-35.766%	419	2,646	-51.894%
2026-05-27	20.5500	20.5500	20.5500	20.5500	-1.769%	16	2,241	-69.100%
2026-05-26	20.9400	20.9400	20.9200	20.9200	+1.800%	20	2,241	-69.646%
2026-05-21	20.5500	20.5500	20.5500	20.5500	-0.916%	1	2,221	-69.100%
2026-05-20	20.7400	20.7400	20.7400	20.7400	-3.039%	1	2,221	-69.383%
2026-05-19	22.1000	22.1000	21.3900	21.3900	+5.786%	1,462	811	-70.313%
2026-05-18	20.2200	20.2200	20.2200	20.2200	-1.845%	1	811	-68.595%
2026-05-13	20.6000	20.6000	20.6000	20.6000	+3.466%	1	811	-69.175%
2026-05-12	18.4000	19.9100	18.4000	19.9100	+8.383%	10	810	-68.106%
2026-05-11	20.4600	20.4600	18.3700	18.3700	-12.524%	6	810	-65.433%
2026-05-08	21.0000	21.0000	21.0000	21.0000	+1.449%	1	798	-69.762%
2026-05-07	20.6000	20.7000	20.6000	20.7000	+8.661%	82	797	-69.324%
2026-05-06	20.0200	20.0200	19.0500	19.0500	-5.318%	2	739	-66.667%
2026-05-05	19.6500	20.1200	19.6500	20.1200	-0.887%	9	739	-68.439%
2026-05-04	20.3000	20.3000	20.3000	20.3000	-18.211%	1	732	-68.719%
2026-04-29	24.4400	24.8200	24.4400	24.8200	+36.976%	9	731	-74.416%
2026-04-27	17.8600	18.1300	17.8600	18.1200	+2.085%	203	731	-64.956%
2026-04-24	18.2000	18.2000	17.7500	17.7500	+8.232%	6	731	-64.225%
2026-04-22	16.4500	16.4500	16.4000	16.4000	-2.959%	51	732	-61.280%
2026-04-21	15.1500	16.9000	15.1500	16.9000	+11.404%	9	681	-62.426%
2026-04-20	14.7000	15.4500	14.7000	15.1700	-0.066%	4	681	-58.141%
2026-04-17	16.0000	16.0000	14.6500	15.1800	-11.641%	136	681	-58.169%
2026-04-16	17.4000	17.5000	17.0000	17.1800	+0.468%	24	576	-63.038%
2026-04-15	18.0900	18.0900	17.1000	17.1000	-17.391%	60	562	-62.865%
2026-04-14	20.8200	20.8200	20.7000	20.7000	-16.364%	2	527	-69.324%
2026-04-13	25.3300	25.3300	24.7500	24.7500	-1.276%	12	529	-74.343%
2026-04-09	25.2300	25.2300	24.5300	25.0700	+3.296%	18	528	-74.671%
2026-04-08	23.3600	24.2800	23.3600	24.2700	-9.609%	5	526	-73.836%
2026-04-07	26.8500	26.8500	26.8500	26.8500	+4.801%	1	525	-76.350%
2026-04-06	26.3600	26.3600	25.6200	25.6200	-6.769%	6	524	-75.215%
2026-03-31	27.4800	27.4800	27.4800	27.4800	-5.339%	5	518	-76.892%
2026-03-30	28.2200	29.0300	28.2200	29.0300	+3.938%	2	513	-78.126%
2026-03-27	27.9300	27.9300	27.9300	27.9300	+6.359%	1	511	-77.265%
2026-03-24	26.1000	26.2600	26.1000	26.2600	+0.922%	2	511	-75.819%
2026-03-20	24.8600	26.0200	24.8200	26.0200	+16.944%	46	509	-75.596%
2026-03-17	22.2500	22.2500	22.2500	22.2500	-4.955%	2	482	-71.461%
2026-03-12	23.1500	23.4100	23.1500	23.4100	+3.814%	4	483	-72.875%
2026-03-11	22.3500	22.5800	22.3500	22.5500	+4.738%	5	481	-71.840%
2026-03-10	21.5300	21.5300	21.5300	21.5300	-8.344%	1	481	-70.506%
2026-03-09	23.4900	23.4900	23.4900	23.4900	+3.026%	20	481	-72.967%
2026-03-06	22.8000	22.8000	22.8000	22.8000	+9.353%	1	461	-72.149%
2026-03-04	21.2800	21.2800	20.8500	20.8500	-8.069%	3	461	-69.544%
2026-03-02	22.6800	22.6800	22.6800	22.6800	-4.505%	10	459	-72.002%
2026-02-27	23.7500	23.7500	23.7500	23.7500	+2.814%	1	459	-73.263%
2026-02-25	23.4300	23.4300	23.0000	23.1000	-11.494%	8	455	-72.511%
2026-02-24	26.1000	26.1000	26.1000	26.1000	+8.977%	1	455	-75.670%
2026-02-20	23.9500	23.9500	23.9500	23.9500	+1.098%	4	455	-73.486%
2026-02-18	23.6900	23.6900	23.6900	23.6900	-12.518%	1	451	-73.195%
2026-02-12	24.7100	27.2300	24.7100	27.0800	+14.021%	7	451	-76.551%
2026-02-11	23.5600	24.4400	23.5600	23.7500	+19.227%	8	452	-73.263%
2026-02-10	19.9500	19.9500	19.9200	19.9200	+3.481%	12	446	-68.122%
2026-02-09	19.6300	19.6300	19.2000	19.2500	-13.132%	41	440	-67.013%
2026-02-06	23.1200	23.1200	21.9500	22.1600	-15.805%	9	446	-71.345%
2026-02-05	25.5500	26.3200	24.7700	26.3200	+10.681%	25	442	-75.874%
2026-02-04	21.1700	23.7800	21.1700	23.7800	+24.113%	6	417	-73.297%
2026-02-03	18.0400	19.1600	18.0400	19.1600	+4.986%	29	411	-66.858%
2026-02-02	16.0700	18.2500	16.0700	18.2500	+37.012%	23	394	-65.205%
2026-01-30	13.3200	13.3200	13.3200	13.3200	-4.379%	2	372	-52.327%
2026-01-29	13.2000	14.3100	13.2000	13.9300	+9.255%	25	374	-54.415%
2026-01-28	12.7500	12.7500	12.7500	12.7500	+9.442%	1	368	-50.196%
2026-01-27	11.6500	11.6500	11.6500	11.6500	-2.019%	1	368	-45.494%
2026-01-23	11.8400	12.1700	11.8300	11.8900	-9.375%	26	367	-46.594%
2026-01-20	13.1100	13.1200	13.1000	13.1200	+7.102%	3	367	-51.601%
2026-01-16	12.5000	12.9000	12.2500	12.2500	+0.823%	704	14	-48.163%
2026-01-15	10.8600	12.1500	10.8600	12.1500	+17.505%	5	14	-47.737%
2026-01-14	10.3400	10.3400	10.3400	10.3400	+2.376%	2	9	-38.588%
2026-01-13	10.1000	10.1000	10.1000	10.1000	-11.944%	1	7	-37.129%
2026-01-08	11.4700	11.4700	11.4700	11.4700	+2.686%	1	8	-44.638%
2026-01-07	10.7200	11.1700	10.7200	11.1700	0.000%	7	7	-43.151%