Dark

HOOD20261120P110
HOOD Nov 20 2026 110.00 Put (HOOD261120P00110000)
option OPRA

EOD

Aug 19, 2026

22.13-0.984%(-0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	22.2500	22.2500	22.1300	22.1300	-0.984%	2	213	0.000%
2026-08-18	22.3500	22.3500	22.3500	22.3500	+9.398%	3	212	-0.984%
2026-08-17	20.5000	20.5000	20.4300	20.4300	-2.296%	13	209	+8.321%
2026-08-14	20.2700	20.9100	20.2100	20.9100	+5.340%	7	200	+5.835%
2026-08-13	19.8500	19.8500	19.8500	19.8500	-8.987%	1	200	+11.486%
2026-08-12	21.8100	21.8100	21.8100	21.8100	-4.677%	1	201	+1.467%
2026-08-11	22.8800	22.8800	22.8800	22.8800	-8.845%	1	200	-3.278%
2026-08-06	25.1000	25.1000	25.1000	25.1000	-0.908%	1	200	-11.833%
2026-08-03	26.1500	26.1500	25.3300	25.3300	-7.723%	4	200	-12.633%
2026-07-31	27.4500	27.4500	27.4500	27.4500	-2.625%	1	202	-19.381%
2026-07-30	27.0000	28.4400	27.0000	28.1900	+4.022%	12	202	-21.497%
2026-07-29	26.7200	27.1000	26.7200	27.1000	+7.412%	11	192	-18.339%
2026-07-28	25.7800	25.7800	25.2300	25.2300	+0.920%	14	182	-12.287%
2026-07-27	25.1000	25.1000	25.0000	25.0000	+2.249%	41	170	-11.480%
2026-07-24	25.6500	25.6500	24.4500	24.4500	+22.556%	11	150	-9.489%
2026-07-22	20.1300	20.1300	19.9500	19.9500	-11.017%	26	147	+10.927%
2026-07-20	22.4200	22.4200	22.4200	22.4200	+12.663%	1	172	-1.293%
2026-07-16	19.0200	19.9000	19.0200	19.9000	+11.235%	4	171	+11.206%
2026-07-14	17.4100	17.8900	17.4100	17.8900	+6.046%	2	170	+23.700%
2026-07-13	16.8700	16.8700	16.8700	16.8700	-0.648%	1	168	+31.180%
2026-07-10	17.6500	17.6500	16.9700	16.9800	+8.015%	9	168	+30.330%
2026-07-09	15.6900	15.7200	15.6900	15.7200	-9.603%	3	171	+40.776%
2026-07-08	18.2200	18.2200	17.1500	17.3900	+2.054%	5	173	+27.257%
2026-07-07	17.1000	17.1000	17.0200	17.0400	+10.149%	7	171	+29.871%
2026-07-06	17.0000	17.0500	15.3800	15.4700	-9.160%	47	174	+43.051%
2026-07-02	17.6600	17.6600	15.9700	17.0300	-11.486%	8	140	+29.947%
2026-07-01	22.5500	22.5500	19.2400	19.2400	-13.216%	12	140	+15.021%
2026-06-29	23.4500	23.4500	22.1000	22.1700	-8.388%	4	129	-0.180%
2026-06-26	24.2000	24.2000	24.2000	24.2000	-6.383%	1	127	-8.554%
2026-06-25	25.8500	25.8500	25.8500	25.8500	+9.766%	35	128	-14.391%
2026-06-24	22.8500	23.5500	22.8500	23.5500	+10.563%	67	134	-6.030%
2026-06-23	20.6700	21.3000	20.1000	21.3000	+6.500%	3	126	+3.897%
2026-06-22	20.0000	20.0000	20.0000	20.0000	-2.534%	2	125	+10.650%
2026-06-18	20.1800	20.5200	20.1800	20.5200	+4.962%	5	79	+7.846%
2026-06-17	20.3500	20.3500	19.0000	19.5500	-19.877%	120	79	+13.197%
2026-06-15	24.4000	24.4000	24.4000	24.4000	-11.240%	2	79	-9.303%
2026-06-12	27.4500	27.4900	27.4500	27.4900	-9.124%	2	79	-19.498%
2026-06-10	29.6000	30.8600	29.6000	30.2500	-8.333%	15	79	-26.843%
2026-06-09	33.0000	33.0000	33.0000	33.0000	-0.542%	1	72	-32.939%
2026-06-03	32.5200	33.1800	32.5200	33.1800	+20.043%	4	72	-33.303%
2026-05-29	30.4500	30.4500	27.6100	27.6400	-26.548%	10	74	-19.935%
2026-05-27	37.6300	37.6300	37.6300	37.6300	-2.005%	2	69	-41.191%
2026-05-26	38.4000	38.4000	38.4000	38.4000	-1.031%	1	67	-42.370%
2026-05-22	38.1800	38.8000	38.1800	38.8000	-1.197%	4	66	-42.964%
2026-05-19	39.2700	39.2700	39.2700	39.2700	+6.078%	3	65	-43.647%
2026-05-15	37.0200	37.0200	37.0200	37.0200	+1.564%	6	62	-40.222%
2026-05-14	36.4500	36.4500	36.4500	36.4500	-4.581%	1	56	-39.287%
2026-05-08	38.2000	38.2000	38.2000	38.2000	+10.564%	4	56	-42.068%
2026-04-28	34.5500	34.5500	34.5500	34.5500	+4.160%	1	60	-35.948%
2026-04-27	33.1700	33.1700	33.1700	33.1700	+3.656%	10	60	-33.283%
2026-04-23	32.0000	32.0000	32.0000	32.0000	+6.667%	1	55	-30.844%
2026-04-17	30.0000	30.0000	30.0000	30.0000	-7.207%	1	55	-26.233%
2026-04-16	32.3300	32.3300	32.3300	32.3300	-2.090%	1	56	-31.550%
2026-04-15	33.0200	33.0200	33.0200	33.0200	-22.288%	2	57	-32.980%
2026-04-13	42.4900	42.4900	42.4900	42.4900	+0.449%	1	56	-47.917%
2026-04-09	43.0800	43.0800	42.3000	42.3000	+5.041%	10	56	-47.683%
2026-04-08	39.4300	40.2700	39.4300	40.2700	-10.808%	4	57	-45.046%
2026-04-02	45.1500	45.1500	45.1500	45.1500	+6.210%	2	60	-50.986%
2026-03-24	42.5100	42.5100	42.5100	42.5100	+2.434%	1	60	-47.942%
2026-03-20	42.3500	42.3500	41.5000	41.5000	+10.431%	2	60	-46.675%
2026-03-10	37.5800	37.5800	37.5800	37.5800	+6.429%	3	58	-41.112%
2026-03-05	35.3100	35.3100	35.3100	35.3100	-1.561%	1	61	-37.327%
2026-03-04	36.7900	36.7900	35.8700	35.8700	-11.323%	2	62	-38.305%
2026-02-27	39.4700	40.4500	39.4700	40.4500	+6.447%	11	61	-45.290%
2026-02-26	38.0000	38.0000	38.0000	38.0000	-11.792%	2	51	-41.763%
2026-02-23	42.9000	43.0800	42.9000	43.0800	+4.209%	4	49	-48.630%
2026-02-19	41.3300	41.3400	41.3300	41.3400	-2.246%	2	46	-46.468%
2026-02-17	41.4200	42.2900	41.4200	42.2900	-0.024%	6	45	-47.671%
2026-02-13	42.8800	42.8800	42.1700	42.3000	+3.804%	65	29	-47.683%
2026-02-12	40.7500	40.7500	40.7500	40.7500	+0.717%	2	29	-45.693%
2026-02-11	40.4600	40.4600	40.4600	40.4600	+20.524%	1	31	-45.304%
2026-02-10	33.5700	33.5700	33.5700	33.5700	-12.578%	5	30	-34.078%
2026-02-06	38.4000	38.4000	38.4000	38.4000	-10.406%	2	25	-42.370%
2026-02-05	42.0000	42.8600	42.0000	42.8600	+10.549%	8	23	-48.367%
2026-02-04	37.8100	38.7700	37.8100	38.7700	+21.650%	2	15	-42.920%
2026-02-02	30.4200	31.8700	30.4200	31.8700	+32.626%	12	14	-30.562%
2026-01-21	24.0300	24.0300	24.0300	24.0300	-2.909%	10	12	-7.907%
2026-01-20	24.7600	24.7600	24.7500	24.7500	+8.079%	10	12	-10.586%
2026-01-16	23.6700	23.6700	22.9000	22.9000	+3.949%	2	1	-3.362%
2026-01-15	22.0300	22.0300	22.0300	22.0300	+8.736%	1	1	+0.454%
2026-01-14	20.2600	20.2600	20.2600	20.2600	+1.809%	1	2	+9.230%
2026-01-06	19.9000	19.9000	19.9000	19.9000	0.000%	1	1	+11.206%