Dark

HOOD20261016P95
HOOD Oct 16 2026 95.00 Put (HOOD261016P00095000)
option OPRA

EOD

Aug 20, 2026

9.24+8.070%(+0.69)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.6000	9.2800	8.3500	9.2400	+8.070%	140	4,070	0.000%
2026-08-19	9.2900	9.2900	7.2000	8.5500	-13.462%	1,930	4,151	+8.070%
2026-08-18	9.6000	10.0000	9.1300	9.8800	+20.049%	84	2,417	-6.478%
2026-08-17	9.0000	9.0000	7.9500	8.2300	-2.024%	177	2,369	+12.272%
2026-08-14	8.4000	8.6000	7.9500	8.4000	+9.233%	680	2,325	+10.000%
2026-08-13	7.8000	8.1000	7.3500	7.6900	-18.104%	401	2,053	+20.156%
2026-08-12	9.3300	10.0000	9.0000	9.3900	-9.363%	1,084	2,208	-1.597%
2026-08-11	10.3500	10.3800	9.8600	10.3600	+3.085%	73	1,168	-10.811%
2026-08-10	11.0000	11.0000	10.0500	10.0500	-8.135%	249	1,098	-8.060%
2026-08-07	11.0300	11.1300	10.4000	10.9400	-10.254%	69	866	-15.539%
2026-08-06	12.2900	12.4400	11.9200	12.1900	+8.937%	183	803	-24.200%
2026-08-05	11.3800	11.6500	11.1900	11.1900	-4.928%	16	702	-17.426%
2026-08-04	11.9000	12.9200	11.7700	11.7700	-7.686%	20	702	-21.495%
2026-08-03	15.4900	15.4900	12.3500	12.7500	-11.704%	27	687	-27.529%
2026-07-31	16.4200	16.6000	14.4400	14.4400	-5.311%	20	667	-36.011%
2026-07-30	14.5400	15.2500	14.5400	15.2500	+17.308%	5	650	-39.410%
2026-07-29	13.5000	14.6700	13.0000	13.0000	-3.704%	21	649	-28.923%
2026-07-28	15.7000	15.7000	13.0700	13.5000	+4.814%	15	633	-31.556%
2026-07-27	11.7600	13.3100	11.7500	12.8800	-0.232%	34	624	-28.261%
2026-07-24	12.6700	13.4800	12.5200	12.9100	+27.192%	15	609	-28.428%
2026-07-23	10.3900	11.2700	10.1500	10.1500	+10.808%	30	611	-8.966%
2026-07-22	9.5700	9.5700	9.1600	9.1600	+2.346%	16	610	+0.873%
2026-07-21	9.1000	9.1000	8.9500	8.9500	-19.078%	2	608	+3.240%
2026-07-20	11.4500	11.6200	10.8000	11.0600	-4.159%	48	607	-16.456%
2026-07-17	11.0500	12.0200	10.9000	11.5400	+20.838%	48	608	-19.931%
2026-07-16	7.7000	9.5500	7.7000	9.5500	+36.429%	13	600	-3.246%
2026-07-15	7.0000	7.0000	7.0000	7.0000	-8.616%	3	599	+32.000%
2026-07-14	7.8000	7.8000	7.6600	7.6600	+1.055%	4	600	+20.627%
2026-07-10	7.1500	8.0500	7.1500	7.5800	+9.855%	116	597	+21.900%
2026-07-09	8.0500	8.0500	6.9000	6.9000	-14.286%	7	494	+33.913%
2026-07-08	8.0500	8.0500	8.0500	8.0500	+7.333%	1	496	+14.783%
2026-07-07	6.9400	7.9500	6.9400	7.5000	+7.604%	6	496	+23.200%
2026-07-06	7.5800	7.5800	6.8500	6.9700	-13.951%	19	498	+32.568%
2026-07-02	7.2800	8.3800	7.2000	8.1000	-10.497%	27	496	+14.074%
2026-07-01	9.3900	9.3900	9.0500	9.0500	-22.517%	4	496	+2.099%
2026-06-30	11.6800	11.6800	11.6800	11.6800	+5.510%	1	494	-20.890%
2026-06-29	12.0500	12.0500	11.0700	11.0700	-14.253%	7	493	-16.531%
2026-06-26	13.4000	13.6500	12.9100	12.9100	-10.966%	11	493	-28.428%
2026-06-25	13.1500	14.5000	13.1500	14.5000	+8.614%	19	488	-36.276%
2026-06-24	11.9000	13.5500	11.9000	13.3500	+20.705%	26	495	-30.787%
2026-06-23	11.3700	11.3700	10.4400	11.0600	+9.181%	20	493	-16.456%
2026-06-22	9.5500	10.1500	9.5500	10.1300	-1.363%	39	490	-8.786%
2026-06-18	10.6700	10.6700	9.7800	10.2700	-1.722%	87	476	-10.029%
2026-06-17	11.3500	11.3500	9.8500	10.4500	-21.429%	12	476	-11.579%
2026-06-16	12.6000	13.7800	12.6000	13.3000	+4.724%	16	476	-30.526%
2026-06-15	13.0000	13.0000	12.3500	12.7000	-18.850%	41	472	-27.244%
2026-06-12	16.8500	16.8500	15.5700	15.6500	-11.382%	98	466	-40.958%
2026-06-11	17.6600	17.6600	17.6600	17.6600	-1.616%	1	472	-47.678%
2026-06-10	17.9500	17.9500	17.9500	17.9500	-6.995%	1	473	-48.524%
2026-06-09	19.0800	19.3000	19.0800	19.3000	-15.499%	2	474	-52.124%
2026-06-05	22.8500	22.8500	22.8400	22.8400	+17.732%	5	475	-59.545%
2026-06-04	19.9500	19.9500	19.2500	19.4000	+13.120%	98	476	-52.371%
2026-06-01	15.1000	18.8500	15.1000	17.1500	+7.726%	31	471	-46.122%
2026-05-29	16.4900	16.5100	15.9200	15.9200	-21.149%	10	451	-41.960%
2026-05-28	21.7400	21.7400	20.1900	20.1900	-18.916%	8	447	-54.235%
2026-05-26	25.0000	25.0000	24.9000	24.9000	-1.581%	8	443	-62.892%
2026-05-19	25.6500	25.6500	25.3000	25.3000	+6.035%	148	448	-63.478%
2026-05-18	23.8600	23.8600	23.8600	23.8600	+12.441%	1	302	-61.274%
2026-05-14	21.5100	21.5100	21.2200	21.2200	-10.426%	3	302	-56.456%
2026-05-13	24.4900	24.4900	23.6900	23.6900	+5.853%	46	258	-60.996%
2026-05-12	22.3800	22.3800	22.3800	22.3800	+2.426%	1	258	-58.713%
2026-05-11	21.8500	21.8500	21.8500	21.8500	-10.561%	1	258	-57.712%
2026-05-08	24.4300	24.4300	24.4300	24.4300	+3.080%	1	256	-62.178%
2026-05-06	23.6000	23.7000	23.6000	23.7000	-2.509%	6	256	-61.013%
2026-05-04	24.3100	24.3100	24.3100	24.3100	-15.941%	1	256	-61.991%
2026-04-29	28.9200	28.9200	28.9200	28.9200	+41.073%	1	255	-68.050%
2026-04-23	20.5000	20.5000	20.5000	20.5000	+6.218%	6	256	-54.927%
2026-04-22	19.3000	19.3000	19.3000	19.3000	-3.500%	3	250	-52.124%
2026-04-21	20.0000	20.0000	20.0000	20.0000	+9.290%	1	253	-53.800%
2026-04-20	17.8500	18.3000	17.8500	18.3000	+3.390%	24	252	-49.508%
2026-04-17	17.6500	17.8000	17.3500	17.7000	-12.376%	149	251	-47.797%
2026-04-16	20.9200	20.9200	20.1500	20.2000	-2.557%	15	110	-54.257%
2026-04-15	21.1500	21.2000	20.7300	20.7300	-13.625%	32	97	-55.427%
2026-04-14	24.0000	24.0000	24.0000	24.0000	-17.582%	2	128	-61.500%
2026-04-13	29.0000	29.1200	29.0000	29.1200	+6.628%	4	129	-68.269%
2026-04-08	25.6000	27.3100	25.6000	27.3100	-11.903%	16	127	-66.166%
2026-04-07	31.0000	31.0000	31.0000	31.0000	+4.553%	1	111	-70.194%
2026-04-06	29.6200	29.6500	29.6200	29.6500	-2.371%	4	110	-68.836%
2026-04-02	30.3700	30.3700	30.3700	30.3700	-4.945%	1	111	-69.575%
2026-03-31	31.9500	31.9500	31.9500	31.9500	+17.897%	1	111	-71.080%
2026-03-25	27.5300	27.5300	27.1000	27.1000	-10.620%	3	110	-65.904%
2026-03-24	29.7300	30.3200	29.7300	30.3200	+10.455%	2	109	-69.525%
2026-03-23	28.0700	28.0700	27.4500	27.4500	-7.420%	2	109	-66.339%
2026-03-20	28.5300	29.6500	28.4700	29.6500	+15.730%	14	109	-68.836%
2026-03-17	25.6200	25.6200	25.6200	25.6200	-4.652%	4	103	-63.934%
2026-03-16	27.4700	27.4700	26.8700	26.8700	+0.826%	4	99	-65.612%
2026-03-12	26.6500	26.6500	26.6500	26.6500	+6.006%	2	95	-65.328%
2026-03-10	25.3600	25.3600	25.1400	25.1400	-6.647%	25	95	-63.246%
2026-03-09	26.8400	26.9300	26.8400	26.9300	+2.395%	2	70	-65.689%
2026-03-06	26.3000	26.3000	26.3000	26.3000	-7.752%	1	70	-64.867%
2026-03-03	28.5100	28.5100	28.5100	28.5100	+10.077%	1	69	-67.590%
2026-03-02	26.1600	26.1600	25.9000	25.9000	-7.002%	2	68	-64.324%
2026-02-27	27.2400	27.8500	27.2400	27.8500	+5.532%	2	68	-66.822%
2026-02-26	26.3900	26.3900	26.3900	26.3900	-4.384%	1	68	-64.987%
2026-02-25	27.6000	27.6000	27.6000	27.6000	-7.414%	1	70	-66.522%
2026-02-23	29.0000	29.8100	29.0000	29.8100	+8.597%	3	70	-69.004%
2026-02-20	27.4500	27.4500	27.4500	27.4500	-2.383%	1	69	-66.339%
2026-02-17	28.1200	28.1200	28.1200	28.1200	-8.967%	1	70	-67.141%
2026-02-12	30.8900	30.8900	30.8900	30.8900	+37.779%	1	69	-70.087%
2026-02-09	22.4200	22.4200	22.4200	22.4200	-8.973%	1	68	-58.787%
2026-02-06	25.8800	26.1600	24.6300	24.6300	-18.281%	16	67	-62.485%
2026-02-05	29.4500	30.1400	28.4600	30.1400	+12.170%	3	53	-69.343%
2026-02-04	22.6000	26.8700	22.6000	26.8700	+17.388%	6	50	-65.612%
2026-02-03	21.5000	23.1200	21.5000	22.8900	+7.465%	23	44	-59.633%
2026-02-02	20.4100	21.3000	20.4100	21.3000	+29.483%	13	24	-56.620%
2026-01-29	15.7400	16.6000	15.7400	16.4500	+13.841%	6	16	-43.830%
2026-01-27	14.4500	14.4500	14.4500	14.4500	+4.332%	1	12	-36.055%
2026-01-26	13.8500	13.8500	13.8500	13.8500	-1.001%	2	11	-33.285%
2026-01-23	14.0200	14.3900	13.9400	13.9900	-0.780%	27	9	-33.953%
2026-01-16	15.0000	15.0000	14.1000	14.1000	+17.500%	3	3	-34.468%
2026-01-14	12.0000	12.0000	12.0000	12.0000	-3.382%	1	3	-23.000%
2026-01-13	12.4200	12.4200	12.4200	12.4200	+1.388%	1	2	-25.604%
2026-01-12	12.2500	12.2500	12.2500	12.2500	0.000%	1	1	-24.571%