Dark

HOOD20261120P60
HOOD Nov 20 2026 60.00 Put (HOOD261120P00060000)
option OPRA

EOD

Aug 20, 2026

1.04+6.122%(+0.06)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7900	1.0700	0.4900	1.0400	+6.122%	94	1,517	0.000%
2026-08-19	1.0800	1.0800	0.8800	0.9800	-10.909%	46	1,511	+6.122%
2026-08-18	1.1400	1.1400	0.9800	1.1000	+12.245%	87	1,510	-5.455%
2026-08-17	1.0400	1.0500	0.9300	0.9800	+4.255%	65	1,511	+6.122%
2026-08-14	1.0900	1.1200	0.9400	0.9400	-13.761%	61	1,509	+10.638%
2026-08-13	1.0300	1.1100	0.9600	1.0900	-13.492%	1,056	1,505	-4.587%
2026-08-12	1.2100	1.4000	1.2100	1.2600	-10.638%	16	687	-17.460%
2026-08-11	1.4500	1.5200	1.3500	1.4100	-9.032%	61	684	-26.241%
2026-08-10	1.5000	1.7000	1.5000	1.5500	-3.727%	22	669	-32.903%
2026-08-07	1.6400	1.6900	1.5800	1.6100	-15.263%	9	653	-35.404%
2026-08-06	1.8500	1.9000	1.8500	1.9000	+4.396%	4	653	-45.263%
2026-08-05	1.9600	1.9600	1.8200	1.8200	-18.018%	11	653	-42.857%
2026-08-04	2.2200	2.2200	2.2200	2.2200	-6.723%	5	649	-53.153%
2026-08-03	2.4300	2.4300	2.3800	2.3800	-9.848%	6	647	-56.303%
2026-07-31	2.5900	3.0200	2.5900	2.6400	-2.941%	6	648	-60.606%
2026-07-30	2.7100	3.1000	2.7100	2.7200	-3.203%	49	647	-61.765%
2026-07-29	2.9000	2.9400	2.6200	2.8100	0.000%	62	676	-62.989%
2026-07-28	2.7800	3.0000	2.7800	2.8100	+6.844%	9	630	-62.989%
2026-07-27	2.5400	2.6300	2.5400	2.6300	-1.866%	4	626	-60.456%
2026-07-24	2.4500	2.7000	2.4500	2.6800	+9.388%	7	626	-61.194%
2026-07-23	2.1800	2.4500	2.1300	2.4500	+17.788%	18	623	-57.551%
2026-07-21	2.0800	2.0800	2.0800	2.0800	-11.864%	2	614	-50.000%
2026-07-20	2.3600	2.3600	2.3600	2.3600	-5.221%	1	614	-55.932%
2026-07-17	2.3500	2.5000	2.3500	2.4900	+24.500%	7	614	-58.233%
2026-07-16	1.8100	2.0000	1.8100	2.0000	+33.333%	14	613	-48.000%
2026-07-15	1.5100	1.5100	1.5000	1.5000	-10.180%	5	627	-30.667%
2026-07-14	1.6700	1.6700	1.6700	1.6700	+7.742%	5	628	-37.725%
2026-07-10	1.6500	1.6500	1.5500	1.5500	-3.125%	3	628	-32.903%
2026-07-09	1.6200	1.6200	1.6000	1.6000	-9.605%	2	630	-35.000%
2026-07-08	1.7800	1.7800	1.7700	1.7700	+8.589%	6	632	-41.243%
2026-07-07	1.6300	1.6300	1.6300	1.6300	+5.161%	1	632	-36.196%
2026-07-06	1.6000	1.7300	1.5500	1.5500	-16.667%	14	632	-32.903%
2026-07-02	1.9900	1.9900	1.7700	1.8600	-20.172%	20	629	-44.086%
2026-07-01	2.3300	2.3300	2.3300	2.3300	-6.800%	11	629	-55.365%
2026-06-30	2.4800	2.5200	2.3900	2.5000	0.000%	48	629	-58.400%
2026-06-29	2.4900	2.5000	2.4900	2.5000	-12.587%	5	664	-58.400%
2026-06-26	3.0500	3.0500	2.8000	2.8600	-7.443%	22	665	-63.636%
2026-06-25	3.2500	3.2500	3.0900	3.0900	+5.461%	3	654	-66.343%
2026-06-24	2.6100	2.9400	2.6100	2.9300	+29.075%	33	654	-64.505%
2026-06-23	2.3100	2.3100	2.2700	2.2700	+3.182%	2	653	-54.185%
2026-06-22	2.0900	2.2000	2.0900	2.2000	+0.457%	5	653	-52.727%
2026-06-18	2.2900	2.3500	2.1900	2.1900	0.000%	7	662	-52.511%
2026-06-17	2.6500	2.6500	2.1900	2.1900	-25.763%	106	662	-52.511%
2026-06-16	2.9600	2.9600	2.8500	2.9500	+2.076%	4	662	-64.746%
2026-06-15	3.1700	3.2500	2.8900	2.8900	-24.935%	9	661	-64.014%
2026-06-12	4.0000	4.0000	3.7000	3.8500	-5.637%	7	661	-72.987%
2026-06-11	4.3400	4.5500	4.0300	4.0800	-8.725%	13	664	-74.510%
2026-06-10	4.5000	4.5000	4.4000	4.4700	-14.857%	3	663	-76.734%
2026-06-09	4.7500	5.4500	4.7500	5.2500	-2.778%	7	663	-80.190%
2026-06-08	5.4000	5.4000	5.4000	5.4000	-1.818%	2	665	-80.741%
2026-06-05	5.7200	5.7200	5.3200	5.5000	+12.936%	5	665	-81.091%
2026-06-04	4.8700	4.8700	4.8700	4.8700	-1.616%	1	666	-78.645%
2026-06-03	4.8000	5.0000	4.8000	4.9500	+7.609%	31	666	-78.990%
2026-06-02	4.2000	4.6000	4.2000	4.6000	+9.524%	62	661	-77.391%
2026-06-01	4.6700	4.6700	4.2000	4.2000	+17.318%	8	682	-75.238%
2026-05-29	4.2000	4.3800	3.5800	3.5800	-22.174%	289	684	-70.950%
2026-05-28	5.6700	5.6700	4.6000	4.6000	-23.461%	51	585	-77.391%
2026-05-26	5.8000	6.0100	5.8000	6.0100	+0.167%	5	607	-82.696%
2026-05-22	6.2000	6.2000	6.0000	6.0000	+4.348%	13	611	-82.667%
2026-05-21	5.8000	5.8000	5.7000	5.7500	-3.523%	32	610	-81.913%
2026-05-20	6.0200	6.0200	5.9400	5.9600	-0.667%	6	610	-82.550%
2026-05-19	6.4000	6.4000	6.0000	6.0000	+2.389%	36	556	-82.667%
2026-05-18	5.8700	5.8700	5.3900	5.8600	-1.513%	9	556	-82.253%
2026-05-15	5.9500	5.9500	5.9500	5.9500	+13.985%	2	556	-82.521%
2026-05-14	6.1500	6.1500	5.2200	5.2200	-12.563%	17	552	-80.077%
2026-05-13	5.9500	6.0000	5.9000	5.9700	+3.826%	17	545	-82.580%
2026-05-12	5.7300	5.9500	5.7300	5.7500	+7.477%	10	545	-81.913%
2026-05-11	5.8500	5.8500	5.3500	5.3500	-13.008%	19	545	-80.561%
2026-05-08	6.2300	6.2300	6.1400	6.1500	+0.820%	7	545	-83.089%
2026-05-07	6.1000	6.1000	6.1000	6.1000	+1.667%	2	544	-82.951%
2026-05-06	6.0500	6.0500	6.0000	6.0000	+2.564%	3	545	-82.667%
2026-05-05	6.0500	6.1000	5.8500	5.8500	-3.941%	81	547	-82.222%
2026-05-04	5.8100	6.0900	5.8100	6.0900	-7.727%	7	526	-82.923%
2026-05-01	6.6800	6.6800	6.6000	6.6000	-5.714%	8	527	-84.242%
2026-04-30	7.2600	7.2600	6.8500	7.0000	-9.326%	48	527	-85.143%
2026-04-29	7.5500	7.8700	6.2500	7.7200	+34.495%	77	493	-86.528%
2026-04-28	5.8500	5.8500	5.6700	5.7400	+2.500%	6	504	-81.882%
2026-04-27	5.4000	5.7000	5.4000	5.6000	+2.752%	251	501	-81.429%
2026-04-24	5.5000	5.7500	5.4500	5.4500	+0.926%	150	341	-80.917%
2026-04-23	5.3500	5.4000	5.2000	5.4000	+5.882%	57	285	-80.741%
2026-04-22	5.0000	5.1000	5.0000	5.1000	-0.971%	48	277	-79.608%
2026-04-21	4.9100	5.1500	4.9100	5.1500	+10.278%	3	272	-79.806%
2026-04-20	4.8500	4.8500	4.6700	4.6700	+2.188%	51	272	-77.730%
2026-04-17	4.5700	4.5700	4.5700	4.5700	-16.606%	2	278	-77.243%
2026-04-16	5.4300	6.0000	5.4300	5.4800	-5.517%	8	278	-81.022%
2026-04-15	5.9000	5.9500	5.2000	5.8000	-14.956%	19	281	-82.069%
2026-04-14	7.4500	7.4500	6.8200	6.8200	-20.234%	4	277	-84.751%
2026-04-13	9.3000	9.3000	8.5000	8.5500	-6.659%	19	277	-87.836%
2026-04-10	8.2500	9.2400	8.2500	9.1600	+10.495%	39	263	-88.646%
2026-04-09	9.1000	9.1000	8.2900	8.2900	+1.221%	2	229	-87.455%
2026-04-08	7.3200	8.1900	7.3200	8.1900	-14.061%	66	229	-87.302%
2026-04-07	10.0000	10.0000	9.5000	9.5300	-4.700%	16	200	-89.087%
2026-04-02	10.4000	10.4000	10.0000	10.0000	+8.696%	6	188	-89.600%
2026-04-01	9.2500	9.2500	9.2000	9.2000	-11.962%	5	188	-88.696%
2026-03-30	10.4500	10.4500	10.4500	10.4500	-2.336%	10	189	-90.048%
2026-03-27	10.6200	10.7000	10.4200	10.7000	+15.054%	42	179	-90.280%
2026-03-26	8.6500	9.3500	8.6500	9.3000	+13.415%	15	200	-88.817%
2026-03-25	8.8300	8.8300	8.2000	8.2000	-13.136%	9	196	-87.317%
2026-03-24	9.4400	9.4400	9.4400	9.4400	+14.702%	1	195	-88.983%
2026-03-23	8.5000	8.5000	8.2300	8.2300	-10.055%	26	194	-87.363%
2026-03-20	9.0000	9.1500	8.9000	9.1500	+14.375%	54	203	-88.634%
2026-03-17	8.0000	8.0500	8.0000	8.0000	-13.514%	21	189	-87.000%
2026-03-13	8.8500	9.3000	8.8500	9.2500	+13.916%	15	178	-88.757%
2026-03-11	8.1200	8.1200	8.1200	8.1200	-1.814%	1	172	-87.192%
2026-03-10	8.2700	8.2700	8.2700	8.2700	-3.275%	40	171	-87.424%
2026-03-09	8.5000	8.6500	8.4500	8.5500	-0.812%	14	171	-87.836%
2026-03-06	8.6200	8.6200	8.6200	8.6200	+9.809%	1	171	-87.935%
2026-03-05	7.8500	7.8500	7.8500	7.8500	+4.667%	1	172	-86.752%
2026-03-04	7.7000	7.7000	7.5000	7.5000	-15.158%	6	171	-86.133%
2026-02-27	8.8400	8.8400	8.8400	8.8400	+7.152%	1	169	-88.235%
2026-02-26	8.2500	8.2500	8.2500	8.2500	-3.734%	10	168	-87.394%
2026-02-25	8.5700	8.5700	8.5700	8.5700	-7.849%	1	157	-87.865%
2026-02-17	9.3500	9.3500	9.3000	9.3000	+3.563%	3	157	-88.817%
2026-02-13	10.1000	10.1000	8.9800	8.9800	-12.816%	5	153	-88.419%
2026-02-12	9.0700	10.6000	9.0700	10.3000	+15.730%	6	153	-89.903%
2026-02-11	8.4900	9.0500	8.4900	8.9000	+25.352%	48	149	-88.315%
2026-02-09	6.8000	7.1000	6.8000	7.1000	-13.415%	13	112	-85.352%
2026-02-06	8.7300	8.7300	8.2000	8.2000	-23.364%	12	122	-87.317%
2026-02-05	9.7600	10.7000	9.3500	10.7000	+23.986%	18	116	-90.280%
2026-02-04	7.8500	8.7200	7.8500	8.6300	+25.985%	18	104	-87.949%
2026-02-03	6.8500	6.8500	6.8500	6.8500	+9.600%	3	88	-84.818%
2026-02-02	6.0000	6.2500	6.0000	6.2500	+38.889%	8	85	-83.360%
2026-01-29	4.5000	4.5000	4.5000	4.5000	+18.734%	1	79	-76.889%
2026-01-27	3.7900	3.7900	3.7900	3.7900	-5.250%	30	78	-72.559%
2026-01-16	4.2200	4.2200	4.0000	4.0000	+12.676%	11	37	-74.000%
2026-01-15	3.6300	3.6300	3.5500	3.5500	+1.429%	4	37	-70.704%
2026-01-12	3.5000	3.5000	3.5000	3.5000	-13.151%	2	34	-70.286%
2026-01-09	3.8700	4.0300	3.8500	4.0300	+4.675%	12	32	-74.194%
2026-01-07	3.8500	3.8500	3.8500	3.8500	0.000%	21	21	-72.987%