Dark

HOOD20261120P65
HOOD Nov 20 2026 65.00 Put (HOOD261120P00065000)
option OPRA

EOD

Aug 20, 2026

1.69+16.552%(+0.24)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5800	1.7000	1.5500	1.6900	+16.552%	48	4,569	0.000%
2026-08-19	1.5800	1.5800	1.3900	1.4500	-14.201%	22	4,568	+16.552%
2026-08-18	1.7200	1.7500	1.6200	1.6900	+14.966%	5	4,568	0.000%
2026-08-17	1.5700	1.5700	1.4500	1.4700	-6.369%	25	4,567	+14.966%
2026-08-14	1.5100	1.5800	1.4900	1.5700	-3.086%	8	4,566	+7.643%
2026-08-13	1.7000	1.7000	1.4700	1.6200	-14.286%	19	4,566	+4.321%
2026-08-12	2.1600	2.1600	1.8700	1.8900	-12.093%	30	4,566	-10.582%
2026-08-11	2.1700	2.2000	2.0900	2.1500	-4.867%	17	4,567	-21.395%
2026-08-10	2.3700	2.4300	2.2600	2.2600	-5.833%	7	4,567	-25.221%
2026-08-07	2.5000	2.5100	2.3200	2.4000	-15.789%	133	4,567	-29.583%
2026-08-06	3.1000	3.1000	2.8100	2.8500	+4.779%	37	4,581	-40.702%
2026-08-05	2.7100	2.7200	2.7100	2.7200	-4.561%	2	4,591	-37.868%
2026-08-04	2.8400	2.9900	2.8400	2.8500	-13.110%	52	4,593	-40.702%
2026-08-03	3.5500	3.5500	3.1000	3.2800	-18.000%	8	4,593	-48.476%
2026-07-31	3.9400	4.0000	3.9400	4.0000	+1.266%	3	4,588	-57.750%
2026-07-30	3.4000	4.1300	3.4000	3.9500	-2.469%	125	4,588	-57.215%
2026-07-29	3.7000	4.1300	3.7000	4.0500	+8.000%	34	4,547	-58.272%
2026-07-28	3.8000	3.8500	3.5300	3.7500	+2.740%	49	4,548	-54.933%
2026-07-27	3.1700	3.8000	3.1700	3.6500	-2.667%	178	4,548	-53.699%
2026-07-24	3.4500	3.7800	3.4500	3.7500	+12.275%	2,812	4,550	-54.933%
2026-07-23	3.4300	3.4300	3.3400	3.3400	+23.704%	3	2,274	-49.401%
2026-07-22	2.7000	2.7000	2.7000	2.7000	-20.588%	5	2,274	-37.407%
2026-07-17	3.3900	3.4500	3.1000	3.4000	+26.866%	10	2,274	-50.294%
2026-07-16	2.2600	2.6800	2.2600	2.6800	+25.822%	7	2,274	-36.940%
2026-07-15	2.1600	2.2500	2.1300	2.1300	-6.579%	52	2,275	-20.657%
2026-07-14	2.0200	2.3200	2.0200	2.2800	+17.526%	31	2,307	-25.877%
2026-07-10	1.9400	1.9400	1.9400	1.9400	-8.491%	1	2,332	-12.887%
2026-07-09	2.2500	2.2500	2.1200	2.1200	-11.667%	2	2,333	-20.283%
2026-07-08	2.4700	2.4700	2.4000	2.4000	+7.143%	17	2,333	-29.583%
2026-07-07	2.2600	2.3800	2.2400	2.2400	+5.660%	13	2,335	-24.554%
2026-07-06	2.5100	2.5100	2.1200	2.1200	-13.469%	17	2,337	-20.283%
2026-07-02	2.2800	2.4900	2.2800	2.4500	-13.732%	18	2,329	-31.020%
2026-07-01	3.3700	3.3800	2.8400	2.8400	-17.681%	28	2,329	-40.493%
2026-06-30	3.3500	3.4500	3.1500	3.4500	+4.545%	131	2,354	-51.014%
2026-06-29	3.4100	3.4100	3.3000	3.3000	-8.333%	17	2,440	-48.788%
2026-06-26	3.8000	3.8000	3.6000	3.6000	-18.552%	2	2,435	-53.056%
2026-06-25	4.0500	4.4200	4.0500	4.4200	+14.508%	8	2,435	-61.765%
2026-06-24	3.6000	4.0000	3.6000	3.8600	+14.201%	38	2,434	-56.218%
2026-06-23	3.3500	3.3800	3.1000	3.3800	+11.551%	5	2,432	-50.000%
2026-06-22	2.8500	3.0300	2.8500	3.0300	-6.769%	3	2,433	-44.224%
2026-06-18	3.1000	3.2500	2.9600	3.2500	+5.178%	33	2,414	-48.000%
2026-06-17	3.5000	3.5500	2.9000	3.0900	-20.769%	50	2,414	-45.307%
2026-06-16	4.0400	4.0700	3.9000	3.9000	+3.723%	11	2,414	-56.667%
2026-06-15	3.9700	4.0400	3.7600	3.7600	-25.545%	34	2,411	-55.053%
2026-06-12	4.8500	5.0500	4.8500	5.0500	-11.404%	104	2,408	-66.535%
2026-06-11	6.0000	6.0000	5.6500	5.7000	-4.362%	90	2,310	-70.351%
2026-06-10	5.5000	5.9600	5.4500	5.9600	-12.353%	34	2,222	-71.644%
2026-06-09	6.0500	6.8500	6.0500	6.8000	+3.030%	25	2,236	-75.147%
2026-06-08	6.7700	6.8000	6.6000	6.6000	-8.460%	19	2,254	-74.394%
2026-06-05	6.1500	7.6500	6.1500	7.2100	+20.771%	119	2,254	-76.560%
2026-06-04	6.3400	6.3400	5.9000	5.9700	-9.545%	131	2,162	-71.692%
2026-06-03	6.1200	6.6500	6.1200	6.6000	+15.183%	45	2,181	-74.394%
2026-06-02	6.0500	6.0500	5.7300	5.7300	+7.103%	3	2,179	-70.506%
2026-06-01	5.5600	6.0000	5.2500	5.3500	+11.925%	49	2,179	-68.411%
2026-05-29	5.8000	5.9100	4.7800	4.7800	-22.903%	159	2,167	-64.644%
2026-05-28	8.0000	8.0000	6.2000	6.2000	-18.954%	63	2,187	-72.742%
2026-05-21	7.6500	7.6500	7.6500	7.6500	-1.923%	5	2,171	-77.908%
2026-05-20	8.2800	8.2800	7.8000	7.8000	-4.994%	19	2,171	-78.333%
2026-05-19	8.2000	8.7000	8.2000	8.2100	+7.743%	60	2,139	-79.415%
2026-05-18	7.6700	7.6700	7.1500	7.6200	-0.392%	34	2,139	-77.822%
2026-05-15	7.6500	7.6500	7.6500	7.6500	+10.072%	1	2,139	-77.908%
2026-05-14	6.9500	6.9500	6.9500	6.9500	-9.740%	1	2,153	-75.683%
2026-05-13	7.7000	7.7000	7.7000	7.7000	+1.987%	2	2,153	-78.052%
2026-05-12	7.2500	7.8500	7.2500	7.5500	+7.703%	19	2,153	-77.616%
2026-05-11	8.0000	8.2000	7.0000	7.0100	-14.512%	55	2,153	-75.892%
2026-05-08	8.2000	8.2000	8.2000	8.2000	+1.235%	2	2,111	-79.390%
2026-05-07	7.5500	8.1000	7.5500	8.1000	+6.579%	507	2,112	-79.136%
2026-05-06	7.7500	7.8500	7.5700	7.6000	-3.797%	62	1,740	-77.763%
2026-05-05	7.9000	7.9500	7.9000	7.9000	-1.863%	5	1,747	-78.608%
2026-05-04	8.1500	8.1500	7.8000	8.0500	-4.846%	22	1,748	-79.006%
2026-05-01	8.8000	8.8000	8.4600	8.4600	-9.519%	90	1,781	-80.024%
2026-04-30	9.3000	9.3500	9.0000	9.3500	-4.103%	28	1,781	-81.925%
2026-04-29	9.9600	10.2000	9.3900	9.7500	+31.757%	661	1,768	-82.667%
2026-04-28	7.4000	7.4100	7.3000	7.4000	+1.928%	531	1,410	-77.162%
2026-04-27	7.2500	7.3000	7.2000	7.2600	+2.254%	655	1,109	-76.722%
2026-04-24	7.2500	7.3000	7.1000	7.1000	-0.699%	8	671	-76.197%
2026-04-23	6.8000	7.3000	6.8000	7.1500	+8.333%	8	663	-76.364%
2026-04-22	6.4300	6.6500	6.4300	6.6000	+4.762%	52	658	-74.394%
2026-04-21	6.3000	6.3000	6.3000	6.3000	+3.618%	14	658	-73.175%
2026-04-20	6.2700	6.2700	6.0800	6.0800	+0.496%	52	644	-72.204%
2026-04-17	6.0200	6.0500	5.9700	6.0500	-16.552%	17	631	-72.066%
2026-04-16	6.9900	7.3500	6.9900	7.2500	+0.975%	8	630	-76.690%
2026-04-15	7.4500	7.5200	7.1800	7.1800	-17.090%	44	626	-76.462%
2026-04-14	8.5500	8.6600	8.5500	8.6600	-17.366%	4	633	-80.485%
2026-04-13	10.7200	10.7200	10.4800	10.4800	-8.472%	6	633	-83.874%
2026-04-10	11.1500	11.5500	11.1500	11.4500	+4.566%	35	627	-85.240%
2026-04-09	11.3500	11.5000	10.9500	10.9500	+13.472%	5	610	-84.566%
2026-04-08	9.6500	9.6500	9.6500	9.6500	-21.481%	2	611	-82.487%
2026-04-07	12.4000	12.4000	12.2900	12.2900	+3.976%	4	613	-86.249%
2026-04-06	12.1200	12.1200	11.4000	11.8200	-0.505%	3	615	-85.702%
2026-04-02	11.8800	11.8800	11.8800	11.8800	+4.028%	1	613	-85.774%
2026-04-01	11.6500	11.6500	11.4200	11.4200	-7.605%	5	613	-85.201%
2026-03-31	12.9700	12.9700	12.3600	12.3600	-4.186%	2	616	-86.327%
2026-03-30	12.9000	12.9000	12.9000	12.9000	-1.527%	1	615	-86.899%
2026-03-27	12.9500	13.1200	12.9500	13.1000	+21.296%	58	615	-87.099%
2026-03-25	10.4000	10.8000	10.2500	10.8000	-7.928%	21	672	-84.352%
2026-03-24	11.8700	11.8700	11.7100	11.7300	+8.813%	20	662	-85.592%
2026-03-23	10.4300	10.7800	10.4300	10.7800	-8.411%	8	675	-84.323%
2026-03-20	11.2000	11.7700	11.1500	11.7700	+15.392%	39	669	-85.641%
2026-03-17	10.2000	10.3100	10.1900	10.2000	-3.683%	14	655	-83.431%
2026-03-16	10.5500	10.6900	10.5200	10.5900	-7.105%	19	655	-84.042%
2026-03-13	11.4000	11.4000	11.4000	11.4000	+6.047%	1	655	-85.175%
2026-03-12	10.4500	10.7500	10.4500	10.7500	+3.865%	5	654	-84.279%
2026-03-11	10.1000	10.3500	10.1000	10.3500	+3.811%	5	649	-83.671%
2026-03-10	10.2200	10.2200	9.9700	9.9700	-1.287%	58	648	-83.049%
2026-03-09	10.5500	10.7000	10.1000	10.1000	-2.885%	24	621	-83.267%
2026-03-06	10.4500	10.4500	10.4000	10.4000	+11.230%	2	600	-83.750%
2026-03-04	9.3500	9.3500	9.3500	9.3500	-8.423%	2	598	-81.925%
2026-03-02	10.9500	11.0000	10.2100	10.2100	-0.390%	48	596	-83.448%
2026-02-25	10.2500	10.2500	10.2500	10.2500	-15.289%	1	604	-83.512%
2026-02-24	12.5000	12.8300	12.1000	12.1000	+4.762%	43	604	-86.033%
2026-02-19	11.5500	11.5500	11.5500	11.5500	+0.435%	1	589	-85.368%
2026-02-17	11.5500	11.5500	11.5000	11.5000	+2.587%	3	589	-85.304%
2026-02-13	11.3300	11.3300	11.2100	11.2100	-13.101%	41	547	-84.924%
2026-02-12	10.5000	12.9000	10.5000	12.9000	+15.076%	23	547	-86.899%
2026-02-11	11.1500	11.2100	11.1500	11.2100	+22.514%	19	541	-84.924%
2026-02-10	8.9800	9.1500	8.6300	9.1500	+6.643%	13	527	-81.530%
2026-02-09	9.2000	9.2000	8.5800	8.5800	-18.673%	60	525	-80.303%
2026-02-06	10.5500	10.5500	10.5500	10.5500	-16.137%	1	529	-83.981%
2026-02-05	12.0700	12.5800	11.3500	12.5800	+17.132%	418	530	-86.566%
2026-02-04	9.3700	10.7400	9.3700	10.7400	+21.082%	88	135	-84.264%
2026-02-03	8.8700	8.8700	8.8700	8.8700	+12.278%	1	78	-80.947%
2026-02-02	7.5500	8.0000	7.5500	7.9000	+40.820%	80	78	-78.608%
2026-01-30	5.6100	5.6100	5.6100	5.6100	+2.186%	2	6	-69.875%
2026-01-16	5.4900	5.4900	5.4900	5.4900	+21.460%	2	2	-69.217%
2026-01-15	4.5200	4.5200	4.5200	4.5200	-11.891%	1	2	-62.611%
2026-01-08	5.1300	5.1300	5.1300	5.1300	0.000%	1	1	-67.057%