Dark

HOOD20261120P50
HOOD Nov 20 2026 50.00 Put (HOOD261120P00050000)
option OPRA

EOD

Aug 20, 2026

0.4100+5.128%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3800	0.4100	0.3700	0.4100	+5.128%	6	2,242	0.000%
2026-08-18	0.3900	0.3900	0.3900	0.3900	+5.405%	2	2,245	+5.128%
2026-08-17	0.3500	0.3700	0.3500	0.3700	-22.917%	8	2,245	+10.811%
2026-08-13	0.4100	0.4800	0.4100	0.4800	0.000%	18	2,245	-14.583%
2026-08-12	0.5000	0.5000	0.4800	0.4800	-12.727%	5	2,245	-14.583%
2026-08-11	0.5500	0.5500	0.5500	0.5500	-15.385%	1	2,246	-25.455%
2026-08-10	0.6500	0.6500	0.6500	0.6500	-13.333%	2	2,246	-36.923%
2026-08-07	0.7500	0.7500	0.7500	0.7500	-8.537%	2	2,246	-45.333%
2026-08-06	0.7600	0.8300	0.7500	0.8200	+1.235%	43	2,247	-50.000%
2026-08-05	0.8100	0.8100	0.7900	0.8100	-7.955%	8	2,247	-49.383%
2026-08-04	1.0000	1.0000	0.8600	0.8800	-14.563%	26	2,245	-53.409%
2026-08-03	1.1500	1.1500	0.9600	1.0300	-17.600%	133	2,241	-60.194%
2026-07-31	1.2500	1.2500	1.2500	1.2500	-1.575%	5	2,321	-67.200%
2026-07-30	1.7200	1.7200	1.2700	1.2700	-2.308%	8	2,316	-67.717%
2026-07-29	1.3500	1.3500	1.3000	1.3000	-3.704%	2	2,315	-68.462%
2026-07-28	1.5000	1.5000	1.2900	1.3500	+15.385%	85	2,313	-69.630%
2026-07-27	1.1600	1.1700	1.1600	1.1700	-12.030%	6	2,374	-64.957%
2026-07-24	1.4200	1.4200	1.3300	1.3300	+41.489%	2	2,378	-69.173%
2026-07-22	0.9400	0.9400	0.9400	0.9400	-20.339%	1	2,377	-56.383%
2026-07-21	1.1800	1.1800	1.1800	1.1800	+2.609%	2	2,377	-65.254%
2026-07-20	1.1500	1.1500	1.1500	1.1500	-11.538%	10	2,375	-64.348%
2026-07-17	1.2000	1.5000	1.2000	1.3000	+34.021%	8	2,375	-68.462%
2026-07-16	1.0100	1.0100	0.9700	0.9700	+4.301%	3	2,370	-57.732%
2026-07-14	0.9300	0.9300	0.9300	0.9300	+5.682%	1	2,371	-55.914%
2026-07-13	0.8800	0.8800	0.8800	0.8800	-12.000%	15	2,371	-53.409%
2026-07-10	0.8700	1.0000	0.7000	1.0000	+8.696%	72	2,356	-59.000%
2026-07-08	0.9500	0.9500	0.9200	0.9200	-11.538%	4	2,314	-55.435%
2026-07-07	1.0400	1.0400	1.0400	1.0400	+15.556%	4	2,314	-60.577%
2026-07-06	0.9000	0.9000	0.9000	0.9000	+2.273%	20	2,314	-54.444%
2026-07-02	1.0500	1.0500	0.8800	0.8800	-31.250%	5	2,294	-53.409%
2026-06-30	1.2800	1.2800	1.2800	1.2800	+2.400%	2	2,294	-67.969%
2026-06-29	1.3400	1.3400	1.2500	1.2500	-11.972%	2	2,294	-67.200%
2026-06-26	1.5100	1.5100	1.4200	1.4200	-9.554%	2	2,295	-71.127%
2026-06-25	1.5500	1.5700	1.5500	1.5700	+2.614%	3	2,295	-73.885%
2026-06-24	1.3500	1.6100	1.3500	1.5300	+23.387%	37	2,294	-73.203%
2026-06-23	1.2300	1.2700	1.2300	1.2400	+12.727%	33	2,292	-66.935%
2026-06-22	1.0000	1.1000	1.0000	1.1000	-9.836%	2	2,323	-62.727%
2026-06-18	1.1700	1.2200	1.1700	1.2200	-1.613%	2	2,325	-66.393%
2026-06-17	1.4300	1.4300	1.2400	1.2400	-18.954%	4	2,325	-66.935%
2026-06-16	1.4500	1.6300	1.4500	1.5300	+9.286%	3	2,325	-73.203%
2026-06-15	1.5800	1.6400	1.4000	1.4000	-28.205%	64	2,324	-70.714%
2026-06-12	1.9800	2.0800	1.9500	1.9500	-7.143%	14	2,324	-78.974%
2026-06-11	2.3500	2.3500	2.1000	2.1000	-9.483%	9	2,321	-80.476%
2026-06-10	2.4000	2.4000	2.3000	2.3200	-15.942%	32	2,321	-82.328%
2026-06-09	2.8300	2.8300	2.7600	2.7600	-9.508%	251	2,296	-85.145%
2026-06-05	2.7500	3.1000	2.7500	3.0500	+36.161%	286	2,546	-86.557%
2026-06-01	2.2000	2.2400	2.2000	2.2400	+22.404%	3	2,270	-81.696%
2026-05-29	2.1200	2.1200	1.8300	1.8300	-20.087%	7	2,270	-77.596%
2026-05-28	2.8100	2.8200	2.2900	2.2900	-21.034%	20	2,275	-82.096%
2026-05-27	2.8700	2.9700	2.8700	2.9000	-7.937%	461	2,275	-85.862%
2026-05-26	3.0100	3.1500	2.9700	3.1500	-1.254%	60	1,892	-86.984%
2026-05-22	2.9800	3.1900	2.9800	3.1900	+1.592%	18	1,933	-87.147%
2026-05-20	3.1900	3.1900	3.0400	3.1400	-1.875%	25	1,926	-86.943%
2026-05-19	3.2500	3.5000	3.2000	3.2000	+8.108%	240	1,775	-87.188%
2026-05-18	3.0300	3.0800	2.9600	2.9600	-2.951%	25	1,775	-86.149%
2026-05-15	3.0000	3.1500	3.0000	3.0500	+10.108%	3,006	1,775	-86.557%
2026-05-14	2.8200	2.8200	2.7700	2.7700	-9.180%	12	3,608	-85.199%
2026-05-13	3.2000	3.2500	3.0500	3.0500	0.000%	34	3,574	-86.557%
2026-05-12	3.0000	3.1500	3.0000	3.0500	+5.903%	1,022	3,574	-86.557%
2026-05-11	2.9700	2.9700	2.8800	2.8800	-11.656%	2	3,574	-85.764%
2026-05-08	3.2600	3.2600	3.2600	3.2600	+5.161%	2	4,271	-87.423%
2026-05-07	2.9600	3.1000	2.9600	3.1000	+4.027%	10	4,271	-86.774%
2026-05-06	3.2200	3.2200	2.9800	2.9800	-2.295%	9	4,261	-86.242%
2026-05-05	3.2500	3.2500	3.0500	3.0500	-3.175%	123	4,266	-86.557%
2026-05-04	3.1500	3.1500	3.1500	3.1500	-12.983%	1	4,253	-86.984%
2026-05-01	3.4400	3.6200	3.3500	3.6200	-7.179%	6	4,246	-88.674%
2026-04-30	3.9000	3.9000	3.7500	3.9000	-7.363%	71	4,246	-89.487%
2026-04-29	4.2500	4.3500	4.0500	4.2100	+33.651%	79	4,251	-90.261%
2026-04-28	3.2000	3.2100	3.1500	3.1500	+6.780%	28	4,233	-86.984%
2026-04-27	2.9500	2.9500	2.9500	2.9500	-4.839%	35	4,225	-86.102%
2026-04-23	3.1000	3.1000	3.1000	3.1000	+11.913%	2	4,260	-86.774%
2026-04-22	2.7500	2.7700	2.7500	2.7700	+2.593%	10	4,258	-85.199%
2026-04-21	2.7000	2.7000	2.7000	2.7000	+4.247%	5	4,257	-84.815%
2026-04-20	2.5900	2.5900	2.5900	2.5900	+3.187%	1	4,257	-84.170%
2026-04-17	2.7000	2.7000	2.5100	2.5100	-21.317%	6	4,256	-83.665%
2026-04-16	3.1000	3.1900	3.1000	3.1900	+0.314%	3	4,258	-87.147%
2026-04-15	3.3500	3.5000	3.1800	3.1800	-19.494%	79	4,259	-87.107%
2026-04-14	4.2000	4.2000	3.9500	3.9500	-19.388%	19	4,258	-89.620%
2026-04-13	5.4400	5.4400	4.9000	4.9000	-8.411%	8	4,259	-91.633%
2026-04-10	5.0500	5.3500	5.0500	5.3500	+7.000%	22	4,251	-92.336%
2026-04-09	5.2000	5.4000	5.0000	5.0000	+8.932%	16	4,240	-91.800%
2026-04-08	4.3700	4.5900	4.0900	4.5900	-20.174%	37	4,226	-91.068%
2026-04-07	6.0000	6.0000	5.7500	5.7500	+4.927%	12	4,211	-92.870%
2026-04-06	5.4800	5.4800	5.4800	5.4800	-4.696%	1	4,203	-92.518%
2026-04-02	5.7500	5.7500	5.7500	5.7500	+3.604%	2	4,201	-92.870%
2026-04-01	5.5500	5.5500	5.5500	5.5500	-3.979%	1	4,201	-92.613%
2026-03-31	5.7800	5.7800	5.7800	5.7800	-15.000%	1	4,201	-92.907%
2026-03-30	6.3200	6.8000	6.3200	6.8000	+4.135%	15	4,202	-93.971%
2026-03-27	6.1000	6.5300	6.1000	6.5300	+16.607%	6	4,201	-93.721%
2026-03-26	5.4500	5.6000	5.4500	5.6000	+14.286%	29	4,201	-92.679%
2026-03-25	4.9000	4.9000	4.9000	4.9000	-12.966%	3	4,224	-91.633%
2026-03-24	5.8100	5.8100	5.6300	5.6300	+0.536%	8	4,227	-92.718%
2026-03-20	5.3500	5.6000	5.3500	5.6000	+5.660%	35	4,223	-92.679%
2026-03-19	5.3700	5.3700	5.2500	5.3000	+10.417%	12	4,196	-92.264%
2026-03-18	4.8000	4.8000	4.8000	4.8000	+2.784%	3	4,206	-91.458%
2026-03-17	4.9000	4.9000	4.6000	4.6700	-17.345%	37	4,208	-91.221%
2026-03-13	5.3000	5.6500	5.3000	5.6500	+15.779%	9	4,215	-92.743%
2026-03-11	4.8800	4.8800	4.8800	4.8800	-7.048%	1	4,208	-91.598%
2026-03-09	5.2500	5.2500	5.2500	5.2500	+2.941%	16	4,208	-92.190%
2026-03-06	5.3500	5.3500	5.1000	5.1000	+6.918%	11	4,193	-91.961%
2026-03-05	4.4500	4.8300	4.4500	4.7700	+4.376%	3	4,193	-91.405%
2026-03-04	4.6000	4.6000	4.5500	4.5700	-16.909%	2,056	4,191	-91.028%
2026-03-03	5.5000	5.5000	5.5000	5.5000	+8.911%	2	2,247	-92.545%
2026-03-02	5.0500	5.0500	5.0500	5.0500	+6.316%	3	2,249	-91.881%
2026-02-26	4.8500	4.8500	4.7500	4.7500	-20.569%	12	2,246	-91.368%
2026-02-24	6.2000	6.3200	5.9800	5.9800	+4.000%	4	2,244	-93.144%
2026-02-23	5.5600	5.8500	5.5400	5.7500	+13.412%	29	2,243	-92.870%
2026-02-20	5.3000	5.3000	5.0000	5.0700	-10.265%	5	2,244	-91.913%
2026-02-17	5.6500	5.6500	5.6500	5.6500	+1.802%	1	2,240	-92.743%
2026-02-13	5.5500	5.5500	5.5500	5.5500	-12.598%	1	2,239	-92.613%
2026-02-12	5.7600	6.3500	5.7600	6.3500	+21.415%	3	2,239	-93.543%
2026-02-11	5.0500	5.6000	5.0500	5.2300	+26.024%	143	2,238	-92.161%
2026-02-09	4.3100	4.3100	4.0800	4.1500	-17.822%	4	2,282	-90.120%
2026-02-06	5.2500	5.2500	4.8600	5.0500	-12.174%	2,011	2,283	-91.881%
2026-02-05	6.0500	6.0500	5.7500	5.7500	+10.577%	4	283	-92.870%
2026-02-04	4.7500	5.2000	4.7500	5.2000	+28.395%	109	283	-92.115%
2026-02-03	3.6600	4.1200	3.6600	4.0500	+9.459%	53	208	-89.877%
2026-02-02	3.1800	3.7500	3.1800	3.7000	+36.029%	125	208	-88.919%
2026-01-30	2.6300	2.7200	2.6000	2.7200	+27.103%	76	113	-84.926%
2026-01-27	2.1400	2.1400	2.1400	2.1400	0.000%	1	37	-80.841%
2026-01-23	2.1300	2.1400	2.1200	2.1400	-16.406%	30	36	-80.841%
2026-01-20	2.5600	2.5600	2.5600	2.5600	+26.108%	1	7	-83.984%
2026-01-13	2.0500	2.0500	2.0300	2.0300	-11.354%	2	6	-79.803%
2026-01-07	2.2800	2.2900	2.2800	2.2900	+8.019%	3	4	-82.096%
2026-01-05	2.1200	2.1200	2.1200	2.1200	0.000%	1	1	-80.660%