Dark

HOOD20261120P105
HOOD Nov 20 2026 105.00 Put (HOOD261120P00105000)
option OPRA

EOD

Aug 20, 2026

18.30+2.809%(+0.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.8500	18.5500	17.0300	18.3000	+2.809%	7	1,335	0.000%
2026-08-19	17.4500	17.8000	17.4500	17.8000	-5.770%	2	1,334	+2.809%
2026-08-18	18.7000	18.8900	18.7000	18.8900	+9.826%	6	1,334	-3.123%
2026-08-17	17.0500	17.2000	16.9500	17.2000	+2.994%	366	1,328	+6.395%
2026-08-14	16.7500	16.7500	16.7000	16.7000	+3.662%	3	989	+9.581%
2026-08-13	15.9100	16.1100	15.9100	16.1100	-13.850%	29	989	+13.594%
2026-08-12	18.7000	18.7000	18.7000	18.7000	-2.857%	2	975	-2.139%
2026-08-11	19.4000	19.4500	19.2300	19.2500	-9.582%	12	975	-4.935%
2026-08-06	21.6000	21.6000	21.2900	21.2900	+5.240%	82	968	-14.044%
2026-08-05	21.1200	21.1600	20.0400	20.2300	-10.209%	84	1,029	-9.540%
2026-08-03	22.5300	22.5300	22.5300	22.5300	-8.116%	1	997	-18.775%
2026-07-31	24.5200	24.5200	24.5200	24.5200	+0.740%	2	997	-25.367%
2026-07-30	24.0900	24.4000	24.0900	24.3400	+9.640%	10	997	-24.815%
2026-07-29	22.2000	22.2000	22.2000	22.2000	-0.090%	25	987	-17.568%
2026-07-28	22.3500	22.3500	21.8000	22.2200	+7.759%	13	1,012	-17.642%
2026-07-27	19.9800	21.9500	19.9800	20.6200	-4.227%	97	1,015	-11.251%
2026-07-24	20.8500	21.5300	20.8500	21.5300	+21.983%	55	1,072	-15.002%
2026-07-23	17.6500	17.6500	17.6500	17.6500	+1.437%	6	1,074	+3.683%
2026-07-22	16.9500	17.4000	16.9500	17.4000	+8.750%	136	1,074	+5.172%
2026-07-21	16.0000	16.0000	16.0000	16.0000	-15.567%	10	1,006	+14.375%
2026-07-20	18.9500	18.9500	18.9500	18.9500	+4.121%	1	996	-3.430%
2026-07-17	19.2000	19.2000	18.2000	18.2000	+6.808%	34	997	+0.549%
2026-07-16	15.4000	17.0400	15.4000	17.0400	+13.223%	336	965	+7.394%
2026-07-13	15.0500	15.0500	15.0500	15.0500	+11.896%	5	701	+21.595%
2026-07-09	13.4500	13.4500	13.4500	13.4500	-10.512%	1	696	+36.059%
2026-07-08	14.9000	15.0500	14.8500	15.0300	+11.086%	15	696	+21.756%
2026-07-06	14.0500	14.0500	13.3300	13.5300	-10.279%	29	689	+35.255%
2026-07-02	15.2500	15.2500	13.5200	15.0800	-8.882%	5	710	+21.353%
2026-07-01	19.5500	19.5500	16.3500	16.5500	-11.022%	18	710	+10.574%
2026-06-29	19.0000	20.2000	18.6000	18.6000	-11.555%	12	695	-1.613%
2026-06-26	21.0300	21.0300	21.0300	21.0300	-5.483%	1	691	-12.981%
2026-06-25	22.4500	22.4500	22.2500	22.2500	+4.706%	11	691	-17.753%
2026-06-24	21.2500	21.2500	21.2500	21.2500	+15.804%	1	701	-13.882%
2026-06-23	18.4000	18.4000	17.2200	18.3500	+11.890%	695	702	-0.272%
2026-06-22	16.4000	16.4000	16.4000	16.4000	-5.202%	1	202	+11.585%
2026-06-18	17.3000	17.8500	17.3000	17.3000	+1.585%	5	185	+5.780%
2026-06-17	19.0000	19.0000	16.9000	17.0300	-19.097%	90	185	+7.457%
2026-06-16	21.1700	21.1700	21.0500	21.0500	+2.085%	6	185	-13.064%
2026-06-15	20.7000	20.7000	20.6200	20.6200	-20.539%	2	179	-11.251%
2026-06-11	25.9500	25.9500	25.9500	25.9500	-4.067%	29	179	-29.480%
2026-06-10	26.3400	27.3000	26.3000	27.0500	-6.369%	43	150	-32.348%
2026-06-08	28.8900	28.8900	28.8900	28.8900	-9.436%	1	154	-36.656%
2026-06-05	31.2500	31.9000	31.2500	31.9000	+13.321%	36	154	-42.633%
2026-06-04	28.6000	28.8500	28.1500	28.1500	-5.378%	64	159	-34.991%
2026-06-03	29.8000	29.8000	29.7500	29.7500	+22.985%	10	130	-38.487%
2026-05-29	26.6300	26.6300	24.1900	24.1900	-17.129%	3	120	-24.349%
2026-05-28	29.2000	29.2000	29.1900	29.1900	-13.919%	2	121	-37.307%
2026-05-26	33.9100	33.9100	33.9100	33.9100	-1.909%	1	120	-46.034%
2026-05-22	34.5700	34.5700	34.5700	34.5700	+3.627%	1	119	-47.064%
2026-05-21	33.6500	33.6500	33.3600	33.3600	+1.337%	4	124	-45.144%
2026-05-15	32.9200	32.9200	32.9200	32.9200	+7.511%	6	124	-44.411%
2026-05-14	32.8500	32.8500	30.6200	30.6200	-5.785%	4	124	-40.235%
2026-05-12	32.5000	32.5000	32.5000	32.5000	+2.298%	1	126	-43.692%
2026-05-07	31.7700	31.7700	31.7700	31.7700	-2.246%	1	126	-42.398%
2026-05-06	32.5000	32.5000	32.5000	32.5000	+19.705%	2	125	-43.692%
2026-04-22	27.1500	27.1500	27.1500	27.1500	-2.688%	1	123	-32.597%
2026-04-21	26.4100	27.9000	26.4100	27.9000	+3.333%	5	119	-34.409%
2026-04-20	24.7500	27.0000	24.7500	27.0000	+6.593%	2	119	-32.222%
2026-04-17	25.3300	25.3300	25.3300	25.3300	-12.049%	1	119	-27.754%
2026-04-16	28.7200	28.8000	28.7200	28.8000	-1.201%	4	118	-36.458%
2026-04-15	30.8600	30.8600	29.1500	29.1500	-11.182%	13	114	-37.221%
2026-04-14	33.2700	33.2700	32.7600	32.8200	-14.952%	13	121	-44.241%
2026-04-10	38.5900	38.5900	38.5900	38.5900	+1.100%	1	109	-52.578%
2026-04-09	38.1700	38.1700	38.1700	38.1700	-1.548%	1	108	-52.057%
2026-04-06	39.1700	39.1700	38.7700	38.7700	+0.701%	9	107	-52.799%
2026-04-01	38.7300	38.7300	38.5000	38.5000	-9.005%	2	106	-52.468%
2026-03-30	41.0800	42.3100	41.0800	42.3100	+3.650%	3	104	-56.748%
2026-03-27	40.8200	40.8200	40.8200	40.8200	+12.794%	3	107	-55.169%
2026-03-23	36.1900	36.1900	36.1900	36.1900	-2.532%	20	110	-49.434%
2026-03-20	37.1300	37.1300	37.1300	37.1300	+1.420%	20	120	-50.714%
2026-03-19	36.6100	36.6100	36.6100	36.6100	+12.855%	1	105	-50.014%
2026-03-04	31.8300	32.4400	31.8300	32.4400	-6.513%	4	104	-43.588%
2026-03-02	34.7000	34.7000	34.7000	34.7000	-2.856%	2	102	-47.262%
2026-02-25	35.7200	35.7200	35.7200	35.7200	-5.000%	5	95	-48.768%
2026-02-24	39.0700	39.0700	37.6000	37.6000	-2.867%	3	95	-51.330%
2026-02-23	37.8200	38.7100	37.8200	38.7100	+5.391%	6	93	-52.725%
2026-02-19	36.7300	36.7300	36.7300	36.7300	-1.818%	1	88	-50.177%
2026-02-13	37.4100	37.4100	37.4100	37.4100	-3.508%	1	89	-51.083%
2026-02-12	36.8000	38.7700	36.8000	38.7700	+7.099%	5	89	-52.799%
2026-02-11	35.8800	36.9200	35.8800	36.2000	+20.186%	3	87	-49.448%
2026-02-10	29.9900	30.1200	29.9900	30.1200	-8.450%	2	86	-39.243%
2026-02-06	34.2800	34.2800	32.9000	32.9000	-3.801%	14	85	-44.377%
2026-02-04	34.0200	35.4500	33.2600	34.2000	+10.394%	21	94	-46.491%
2026-02-03	29.2500	30.9800	29.2500	30.9800	+11.039%	4	83	-40.930%
2026-02-02	27.8100	28.5800	27.8100	27.9000	+23.451%	7	81	-34.409%
2026-01-30	22.6000	22.6000	22.6000	22.6000	+9.709%	3	80	-19.027%
2026-01-26	20.6000	20.6000	20.6000	20.6000	-4.408%	9	77	-11.165%
2026-01-22	21.5500	21.5500	21.5500	21.5500	-0.691%	10	70	-15.081%
2026-01-21	21.7000	21.7000	21.7000	21.7000	+2.358%	1	60	-15.668%
2026-01-20	21.2000	21.2500	21.2000	21.2000	+3.415%	53	59	-13.679%
2026-01-16	21.4300	21.4300	20.5000	20.5000	+3.067%	4	3	-10.732%
2026-01-15	19.8900	19.8900	19.8900	19.8900	+10.316%	2	3	-7.994%
2026-01-14	18.0300	18.0300	18.0300	18.0300	0.000%	1	1	+1.498%