Dark

HOOD20261120P55
HOOD Nov 20 2026 55.00 Put (HOOD261120P00055000)
option OPRA

EOD

Aug 20, 2026

0.6700+17.544%(+0.1000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6400	0.6900	0.6200	0.6700	+17.544%	11	910	0.000%
2026-08-19	0.5500	0.5700	0.5300	0.5700	-10.938%	4	911	+17.544%
2026-08-18	0.6300	0.7000	0.6000	0.6400	+3.226%	40	910	+4.688%
2026-08-17	0.6200	0.6200	0.6200	0.6200	0.000%	4	904	+8.065%
2026-08-14	0.6500	0.6500	0.5500	0.6200	-11.429%	4	905	+8.065%
2026-08-13	0.7000	0.7000	0.5000	0.7000	-17.647%	111	905	-4.286%
2026-08-12	0.8500	0.8500	0.8500	0.8500	-3.409%	5	1,007	-21.176%
2026-08-11	0.9000	0.9000	0.8800	0.8800	-11.111%	4	1,007	-23.864%
2026-08-10	1.0000	1.0500	0.9900	0.9900	-9.174%	6	1,005	-32.323%
2026-08-07	1.1700	1.1700	1.0700	1.0900	-12.097%	9	1,007	-38.532%
2026-08-06	1.2000	1.3200	1.2000	1.2400	+3.333%	38	1,004	-45.968%
2026-08-05	1.2500	1.2500	1.2000	1.2000	-9.091%	23	998	-44.167%
2026-08-04	1.4800	1.4800	1.3200	1.3200	-14.839%	15	1,001	-49.242%
2026-08-03	1.5500	1.5500	1.5500	1.5500	-15.301%	2	1,002	-56.774%
2026-07-31	2.2200	2.2200	1.8300	1.8300	-3.175%	89	1,000	-63.388%
2026-07-30	2.1000	2.1000	1.8500	1.8900	-5.970%	54	990	-64.550%
2026-07-29	2.0000	2.1100	2.0000	2.0100	-10.667%	52	950	-66.667%
2026-07-28	2.1400	2.2500	2.1400	2.2500	+25.000%	18	952	-70.222%
2026-07-24	1.8700	1.8700	1.8000	1.8000	+9.756%	22	951	-62.778%
2026-07-23	1.6200	1.6600	1.6000	1.6400	-6.286%	8	951	-59.146%
2026-07-17	1.6000	1.7700	1.6000	1.7500	+45.833%	97	953	-61.714%
2026-07-16	1.2100	1.2600	1.1200	1.2000	-1.639%	16	973	-44.167%
2026-07-13	1.2200	1.2200	1.2200	1.2200	-0.813%	1	968	-45.082%
2026-07-10	1.2300	1.2300	1.2300	1.2300	+6.957%	25	968	-45.528%
2026-07-06	1.1500	1.1500	1.1500	1.1500	-12.879%	2	943	-41.739%
2026-07-02	1.3300	1.3300	1.3200	1.3200	-20.482%	2	945	-49.242%
2026-07-01	1.6600	1.6600	1.6600	1.6600	-8.287%	1	945	-59.639%
2026-06-30	1.8000	1.8500	1.7200	1.8100	-25.207%	26	945	-62.983%
2026-06-26	2.4200	2.4200	2.4200	2.4200	+7.080%	4	964	-72.314%
2026-06-24	2.0900	2.2600	1.9800	2.2600	+34.524%	30	963	-70.354%
2026-06-23	1.6900	1.6900	1.6800	1.6800	+5.000%	2	963	-60.119%
2026-06-22	1.6000	1.6000	1.6000	1.6000	-5.882%	1	963	-58.125%
2026-06-17	1.9900	1.9900	1.5800	1.7000	-19.048%	14	967	-60.588%
2026-06-16	2.0900	2.1200	2.0900	2.1000	+2.941%	7	967	-68.095%
2026-06-15	2.2300	2.2300	2.0400	2.0400	-25.818%	16	970	-67.157%
2026-06-12	2.7500	2.7500	2.7500	2.7500	-16.667%	7	960	-75.636%
2026-06-11	3.3000	3.3000	3.3000	3.3000	+1.538%	1	967	-79.697%
2026-06-10	3.2000	3.2500	3.2000	3.2500	-23.529%	21	967	-79.385%
2026-06-05	4.2500	4.2500	4.2500	4.2500	+21.777%	25	967	-84.235%
2026-06-04	3.4900	3.4900	3.4900	3.4900	+7.385%	1	942	-80.802%
2026-06-03	3.6200	3.6500	3.2500	3.2500	+5.519%	7	943	-79.385%
2026-06-02	3.0400	3.0800	3.0400	3.0800	-5.810%	6	943	-78.247%
2026-06-01	3.3000	3.3000	3.2700	3.2700	+34.568%	2	943	-79.511%
2026-05-29	3.1500	3.1500	2.4300	2.4300	-28.529%	31	943	-72.428%
2026-05-28	4.0000	4.1300	3.3900	3.4000	-17.073%	47	948	-80.294%
2026-05-27	4.2500	4.3200	4.0500	4.1000	-3.529%	474	945	-83.659%
2026-05-26	4.2500	4.2500	4.2500	4.2500	+3.659%	3	566	-84.235%
2026-05-22	4.4000	4.5000	4.1000	4.1000	-1.442%	32	566	-83.659%
2026-05-21	4.3500	4.3500	4.1600	4.1600	-0.952%	9	538	-83.894%
2026-05-20	4.5200	4.5500	4.2000	4.2000	-4.110%	9	538	-84.048%
2026-05-18	4.2500	4.4000	4.1900	4.3800	+15.263%	33	535	-84.703%
2026-05-14	4.2500	4.2500	3.8000	3.8000	-14.221%	8	535	-82.368%
2026-05-13	4.4000	4.7000	4.3600	4.4300	+1.839%	17	530	-84.876%
2026-05-12	4.3500	4.3500	4.3500	4.3500	+1.163%	1	530	-84.598%
2026-05-11	4.5500	4.5500	4.3000	4.3000	-1.602%	37	530	-84.419%
2026-05-07	4.0000	4.3700	4.0000	4.3700	-1.798%	3	566	-84.668%
2026-05-06	4.4500	4.4500	4.4500	4.4500	+2.299%	4	566	-84.944%
2026-05-05	4.5500	4.5500	4.3500	4.3500	-2.247%	134	563	-84.598%
2026-05-04	4.6000	4.6000	4.4000	4.4500	-11.000%	5	477	-84.944%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-0.990%	2	479	-86.600%
2026-04-30	5.4000	5.4000	5.0500	5.0500	-12.174%	32	479	-86.733%
2026-04-29	5.8200	5.9600	5.0500	5.7500	+35.294%	448	463	-88.348%
2026-04-28	4.4000	4.4000	4.2500	4.2500	+1.190%	4	787	-84.235%
2026-04-24	4.2000	4.2000	4.2000	4.2000	+5.000%	5	786	-84.048%
2026-04-23	3.9500	4.0000	3.9000	4.0000	+5.263%	65	786	-83.250%
2026-04-22	3.8000	3.8000	3.8000	3.8000	+5.556%	1	782	-82.368%
2026-04-21	3.6000	3.6000	3.6000	3.6000	+2.564%	1	781	-81.389%
2026-04-20	3.6500	3.6500	3.5100	3.5100	-2.228%	7	781	-80.912%
2026-04-17	3.5900	3.5900	3.5900	3.5900	-14.524%	1	780	-81.337%
2026-04-16	4.4400	4.4500	4.2000	4.2000	-4.110%	8	781	-84.048%
2026-04-15	4.5000	4.5000	4.3800	4.3800	-16.571%	11	775	-84.703%
2026-04-14	5.4500	5.4500	5.2500	5.2500	-19.847%	9	782	-87.238%
2026-04-13	6.6000	6.6000	6.5500	6.5500	-9.280%	2	779	-89.771%
2026-04-10	6.7000	7.2200	6.7000	7.2200	+5.865%	20	778	-90.720%
2026-04-09	6.9500	7.1300	6.4500	6.8200	+6.563%	426	773	-90.176%
2026-04-08	6.0900	6.4000	6.0900	6.4000	-15.232%	110	369	-89.531%
2026-04-07	7.8500	7.8500	7.5500	7.5500	+0.399%	6	265	-91.126%
2026-04-02	7.5200	7.5200	7.5200	7.5200	+3.724%	8	261	-91.090%
2026-04-01	7.2500	7.2500	7.2500	7.2500	-3.718%	1	261	-90.759%
2026-03-31	7.5300	7.5300	7.5300	7.5300	-15.583%	1	262	-91.102%
2026-03-30	8.9200	8.9200	8.9200	8.9200	+5.313%	2	262	-92.489%
2026-03-27	8.3000	8.4700	8.3000	8.4700	+16.027%	4	262	-92.090%
2026-03-26	7.3000	7.3000	7.3000	7.3000	-1.351%	1	258	-90.822%
2026-03-24	7.4000	7.4000	7.4000	7.4000	+14.729%	1	258	-90.946%
2026-03-23	6.7500	6.7500	6.4500	6.4500	-9.790%	90	258	-89.612%
2026-03-20	7.0500	7.1500	6.9500	7.1500	+5.147%	12	195	-90.629%
2026-03-19	6.8000	6.8000	6.8000	6.8000	-6.207%	25	202	-90.147%
2026-03-13	7.2500	7.2600	7.2500	7.2500	+12.403%	15	177	-90.759%
2026-03-11	6.5000	6.5000	6.4500	6.4500	-4.444%	5	177	-89.612%
2026-03-09	6.7500	6.8500	6.7000	6.7500	-10.000%	14	177	-90.074%
2026-03-03	7.5000	7.5000	7.5000	7.5000	+11.940%	20	169	-91.067%
2026-03-02	6.7300	6.7300	6.7000	6.7000	+1.208%	50	149	-90.000%
2026-02-25	6.6200	6.6200	6.6200	6.6200	-17.456%	1	98	-89.879%
2026-02-24	8.0200	8.0200	8.0200	8.0200	+8.378%	2	98	-91.646%
2026-02-17	7.4000	7.4000	7.4000	7.4000	-5.732%	1	98	-90.946%
2026-02-12	7.9900	7.9900	7.8500	7.8500	+13.768%	3	97	-91.465%
2026-02-11	6.3700	6.9000	6.3700	6.9000	+16.949%	13	97	-90.290%
2026-02-10	5.6500	5.9000	5.6500	5.9000	+10.280%	2	84	-88.644%
2026-02-09	5.8000	5.8000	5.3500	5.3500	-16.406%	6	85	-87.477%
2026-02-06	6.8500	6.8500	6.4000	6.4000	-8.571%	25	83	-89.531%
2026-02-05	7.0000	7.0000	7.0000	7.0000	+1.744%	2	67	-90.429%
2026-02-04	5.8000	6.8800	5.8000	6.8800	+41.856%	25	65	-90.262%
2026-02-02	4.8500	4.8500	4.8500	4.8500	+68.403%	1	40	-86.186%
2026-01-27	2.8800	2.8800	2.8800	2.8800	-11.927%	30	39	-76.736%
2026-01-20	3.2000	3.2700	3.2000	3.2700	+10.847%	6	9	-79.511%
2026-01-15	2.9500	2.9500	2.9500	2.9500	+9.665%	1	3	-77.288%
2026-01-13	2.6900	2.6900	2.6900	2.6900	-7.877%	1	2	-75.093%
2026-01-09	2.8900	2.9200	2.8900	2.9200	0.000%	2	1	-77.055%