Dark

HOOD20261120P100
HOOD Nov 20 2026 100.00 Put (HOOD261120P00100000)
option OPRA

EOD

Aug 20, 2026

14.64+0.966%(+0.14)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.6400	14.7000	13.6400	14.6400	+0.966%	12	929	0.000%
2026-08-19	14.2500	15.4500	12.9700	14.5000	-8.228%	44	920	+0.966%
2026-08-18	15.2700	15.9000	15.2500	15.8000	+13.099%	31	884	-7.342%
2026-08-17	14.1000	14.1000	13.7200	13.9700	-2.376%	39	867	+4.796%
2026-08-14	14.1000	14.3100	13.6500	14.3100	+8.000%	18	879	+2.306%
2026-08-13	13.2200	13.7300	13.0000	13.2500	-17.702%	149	865	+10.491%
2026-08-11	16.1000	16.1000	16.1000	16.1000	-5.294%	2	844	-9.068%
2026-08-10	17.0000	17.0000	17.0000	17.0000	+1.735%	1	845	-13.882%
2026-08-07	16.2100	16.7100	16.2000	16.7100	-6.752%	32	845	-12.388%
2026-08-06	17.7500	17.9200	17.7500	17.9200	+4.795%	3	874	-18.304%
2026-08-05	16.9500	17.1000	16.9500	17.1000	-6.812%	21	874	-14.386%
2026-08-04	18.4000	18.4000	18.3000	18.3500	+0.548%	33	881	-20.218%
2026-08-03	21.1800	21.1800	18.2500	18.2500	-12.721%	16	865	-19.781%
2026-07-31	21.4900	22.6300	20.9100	20.9100	+4.446%	88	863	-29.986%
2026-07-29	19.9000	20.0200	19.9000	20.0200	+7.692%	136	779	-26.873%
2026-07-28	20.5500	20.5500	18.3000	18.5900	+0.759%	58	661	-21.248%
2026-07-27	17.0000	18.4500	17.0000	18.4500	+2.500%	2	653	-20.650%
2026-07-24	18.5000	18.5000	18.0000	18.0000	+17.035%	7	653	-18.667%
2026-07-23	15.7500	15.7500	15.3800	15.3800	+6.069%	6	658	-4.811%
2026-07-22	14.3000	14.5000	14.3000	14.5000	+3.203%	51	655	+0.966%
2026-07-21	14.9000	14.9000	13.6200	14.0500	-14.067%	14	666	+4.199%
2026-07-20	16.4000	16.4000	15.9200	16.3500	+0.430%	63	663	-10.459%
2026-07-17	17.1500	17.1500	15.6000	16.2800	+13.767%	4	634	-10.074%
2026-07-16	12.3200	14.3100	12.3200	14.3100	+27.200%	25	634	+2.306%
2026-07-15	11.5000	11.7800	11.2500	11.2500	-11.765%	3	618	+30.133%
2026-07-14	12.7500	12.7500	12.7500	12.7500	-0.701%	1	620	+14.824%
2026-07-13	12.3300	12.8400	12.3300	12.8400	+5.766%	31	621	+14.019%
2026-07-10	12.0000	13.0000	11.7900	12.1400	+7.911%	114	592	+20.593%
2026-07-09	11.6500	11.7500	11.2500	11.2500	-6.250%	12	484	+30.133%
2026-07-08	13.1000	13.1000	12.0000	12.0000	+4.712%	9	493	+22.000%
2026-07-07	12.0000	12.0000	11.4600	11.4600	+4.182%	13	491	+27.749%
2026-07-06	13.0500	13.0500	11.0000	11.0000	-12.351%	44	492	+33.091%
2026-07-02	11.6100	12.9000	11.0000	12.5500	-11.307%	87	545	+16.653%
2026-07-01	14.9100	14.9100	14.1500	14.1500	-14.502%	5	545	+3.463%
2026-06-30	16.1900	16.5500	15.8300	16.5500	+3.244%	21	544	-11.541%
2026-06-29	17.1000	17.1000	16.0300	16.0300	-7.608%	5	525	-8.671%
2026-06-26	18.5500	18.5500	17.1000	17.3500	-11.705%	18	525	-15.620%
2026-06-25	18.9900	19.6500	18.9900	19.6500	+8.864%	2	522	-25.496%
2026-06-24	17.4500	18.0500	17.4500	18.0500	+15.115%	7	523	-18.892%
2026-06-23	15.0400	15.6800	14.6000	15.6800	+6.305%	113	517	-6.633%
2026-06-22	14.0000	14.7800	14.0000	14.7500	+1.166%	34	523	-0.746%
2026-06-17	16.2000	16.2000	14.3000	14.5800	-19.224%	47	543	+0.412%
2026-06-16	17.2000	18.0500	17.2000	18.0500	+2.732%	7	543	-18.892%
2026-06-15	18.6000	18.6000	17.5700	17.5700	-14.501%	28	538	-16.676%
2026-06-12	21.4500	21.4500	20.5500	20.5500	-10.652%	19	563	-28.759%
2026-06-10	23.7000	23.7200	23.0000	23.0000	-12.879%	15	562	-36.348%
2026-06-09	26.4000	26.4000	26.4000	26.4000	-4.865%	18	552	-44.545%
2026-06-05	24.5000	27.7500	24.5000	27.7500	+11.000%	113	570	-47.243%
2026-06-04	25.0700	25.0700	24.9500	25.0000	-3.288%	25	554	-41.440%
2026-06-03	25.7500	25.8500	25.7500	25.8500	+5.510%	101	533	-43.366%
2026-06-02	24.4000	24.5000	24.3000	24.5000	+12.489%	43	536	-40.245%
2026-06-01	24.3000	24.3000	21.7800	21.7800	+4.712%	2	529	-32.782%
2026-05-29	22.1400	22.1400	20.7000	20.8000	-27.526%	32	529	-29.615%
2026-05-28	29.2300	29.2300	28.7000	28.7000	-2.215%	103	503	-48.990%
2026-05-22	29.3500	29.3500	29.3500	29.3500	+1.207%	4	400	-50.119%
2026-05-21	29.9200	29.9200	29.0000	29.0000	-1.394%	9	404	-49.517%
2026-05-20	30.7300	30.7300	29.4100	29.4100	-2.454%	9	404	-50.221%
2026-05-19	29.4800	30.1500	29.4800	30.1500	+4.687%	6	401	-51.443%
2026-05-15	28.8000	28.8000	28.8000	28.8000	-3.840%	1	401	-49.167%
2026-05-08	29.9500	29.9500	29.9500	29.9500	+3.633%	6	402	-51.119%
2026-05-06	28.9000	28.9000	28.9000	28.9000	-8.254%	1	402	-49.343%
2026-05-01	31.5000	31.5000	31.5000	31.5000	-5.998%	1	401	-53.524%
2026-04-29	33.5100	33.5100	33.5100	33.5100	+24.249%	1	401	-56.312%
2026-04-28	27.0500	27.0500	26.9700	26.9700	+3.136%	4	400	-45.717%
2026-04-27	26.1800	26.1800	26.1500	26.1500	+10.805%	3	398	-44.015%
2026-04-23	23.6000	23.6000	23.6000	23.6000	+6.643%	10	401	-37.966%
2026-04-17	22.4000	22.4000	22.0000	22.1300	-12.840%	7	411	-33.845%
2026-04-15	25.7700	25.9000	25.3300	25.3900	-11.533%	5	406	-42.340%
2026-04-14	28.7000	28.7000	28.7000	28.7000	-18.210%	1	403	-48.990%
2026-04-10	34.6600	35.0900	34.6600	35.0900	+1.358%	309	402	-58.279%
2026-04-06	34.6200	34.6200	34.6200	34.6200	-2.010%	2	138	-57.712%
2026-04-02	35.1500	35.3300	35.1500	35.3300	+1.728%	2	138	-58.562%
2026-04-01	34.6600	34.7300	34.6600	34.7300	-2.362%	2	138	-57.846%
2026-03-31	35.5700	35.5700	35.5700	35.5700	-4.791%	1	138	-58.842%
2026-03-30	37.3600	37.3600	37.3600	37.3600	-0.134%	3	138	-60.814%
2026-03-27	36.1500	37.4100	36.1500	37.4100	+8.121%	4	141	-60.866%
2026-03-26	34.6000	34.6000	34.6000	34.6000	+3.686%	1	140	-57.688%
2026-03-23	33.3700	33.3700	33.3700	33.3700	-3.415%	1	140	-56.128%
2026-03-20	34.5500	34.5500	34.5500	34.5500	+9.335%	1	139	-57.627%
2026-03-19	32.7600	32.7600	31.6000	31.6000	+3.268%	10	138	-53.671%
2026-03-17	30.6300	30.6300	30.6000	30.6000	-4.613%	8	137	-52.157%
2026-03-16	32.0800	32.0800	32.0800	32.0800	+3.920%	2	141	-54.364%
2026-03-09	30.8700	30.8700	30.8700	30.8700	-1.437%	1	139	-52.575%
2026-03-06	31.0500	31.3200	31.0500	31.3200	-7.937%	4	138	-53.257%
2026-03-03	34.0200	34.0200	34.0200	34.0200	+11.176%	9	136	-56.966%
2026-03-02	30.6000	30.6000	30.6000	30.6000	-12.271%	1	145	-52.157%
2026-02-24	35.2700	35.2700	34.8800	34.8800	+2.498%	8	145	-58.028%
2026-02-23	34.0300	34.0300	34.0300	34.0300	+2.469%	5	141	-56.979%
2026-02-18	31.7000	33.2100	31.6500	33.2100	-1.013%	3	136	-55.917%
2026-02-17	33.4400	33.5500	33.4400	33.5500	-6.624%	2	136	-56.364%
2026-02-12	32.6300	35.9300	32.6300	35.9300	+13.991%	11	137	-59.254%
2026-02-11	31.0000	32.7800	31.0000	31.5200	+13.300%	19	129	-53.553%
2026-02-10	27.1000	27.8200	27.1000	27.8200	+4.902%	20	125	-47.376%
2026-02-09	26.7500	26.7500	26.5200	26.5200	-10.947%	45	107	-44.796%
2026-02-06	29.1300	29.7800	29.1300	29.7800	-10.865%	10	79	-50.839%
2026-02-05	33.4100	33.4100	33.4100	33.4100	+7.705%	2	78	-56.181%
2026-02-04	30.2600	31.0200	29.7000	31.0200	+14.677%	15	77	-52.805%
2026-02-03	26.0000	27.7000	26.0000	27.0500	+5.582%	4	63	-45.878%
2026-02-02	25.3400	25.6200	24.4600	25.6200	+23.173%	4	61	-42.857%
2026-01-30	20.5000	20.8000	20.5000	20.8000	-0.478%	2	57	-29.615%
2026-01-29	20.6000	20.9000	20.6000	20.9000	+7.899%	4	57	-29.952%
2026-01-28	19.3700	19.3700	19.3700	19.3700	+8.212%	1	56	-24.419%
2026-01-16	18.3600	18.6100	17.9000	17.9000	+9.816%	53	3	-18.212%
2026-01-15	16.3000	16.3000	16.3000	16.3000	+0.123%	2	3	-10.184%
2026-01-06	16.2800	16.2800	16.2800	16.2800	0.000%	1	1	-10.074%