Dark

HOOD20261120P70
HOOD Nov 20 2026 70.00 Put (HOOD261120P00070000)
option OPRA

EOD

Aug 20, 2026

2.45+11.364%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.1000	2.4500	2.0400	2.4500	+11.364%	3	7,876	0.000%
2026-08-19	2.5200	2.5200	2.1000	2.2000	-16.981%	211	7,875	+11.364%
2026-08-18	2.6500	2.7000	2.5200	2.6500	+22.120%	115	7,966	-7.547%
2026-08-17	2.2200	2.2300	2.1700	2.1700	-11.429%	8	7,961	+12.903%
2026-08-14	2.5000	2.5000	2.3000	2.4500	+2.083%	71	7,954	0.000%
2026-08-13	2.3800	2.4500	2.1800	2.4000	-12.727%	17	7,983	+2.083%
2026-08-12	2.9000	3.1600	2.7100	2.7500	-8.027%	60	7,986	-10.909%
2026-08-11	3.2700	3.3000	2.9900	2.9900	-9.394%	51	7,970	-18.060%
2026-08-10	3.4900	3.5000	3.3000	3.3000	-8.840%	22	7,942	-25.758%
2026-08-07	3.5000	3.7000	3.4000	3.6200	-9.500%	41	7,928	-32.320%
2026-08-06	3.9500	4.0500	3.9000	4.0000	+8.108%	15	7,902	-38.750%
2026-08-05	4.0000	4.1000	3.7000	3.7000	-9.535%	12	7,897	-33.784%
2026-08-04	3.9600	4.5000	3.9300	4.0900	-4.884%	6,794	7,896	-40.098%
2026-08-03	5.2500	5.4000	4.3000	4.3000	-20.664%	38	2,767	-43.023%
2026-07-31	5.3500	6.0500	5.0500	5.4200	-1.455%	113	2,762	-54.797%
2026-07-30	5.2900	5.7500	5.2300	5.5000	-0.901%	116	2,663	-55.455%
2026-07-29	5.2000	5.5500	5.2000	5.5500	+13.265%	14	2,586	-55.856%
2026-07-28	5.5000	5.6800	4.9000	4.9000	+4.478%	116	2,584	-50.000%
2026-07-27	4.9700	4.9800	4.6900	4.6900	-5.823%	915	2,528	-47.761%
2026-07-24	4.2500	5.0600	4.2500	4.9800	+34.595%	50	2,003	-50.803%
2026-07-22	3.7000	3.7000	3.7000	3.7000	-18.142%	1	1,988	-33.784%
2026-07-20	4.5200	4.5200	4.5200	4.5200	+6.353%	3	1,987	-45.796%
2026-07-17	4.4700	4.5000	4.2500	4.2500	+18.056%	16	1,990	-42.353%
2026-07-16	3.0000	3.6000	3.0000	3.6000	+24.138%	3	1,983	-31.944%
2026-07-15	2.9000	2.9000	2.9000	2.9000	-6.452%	3	1,985	-15.517%
2026-07-14	3.1000	3.1000	3.1000	3.1000	-3.125%	40	1,987	-20.968%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+4.918%	1	2,001	-23.438%
2026-07-10	2.6000	3.0500	2.6000	3.0500	+8.929%	5	2,000	-19.672%
2026-07-09	2.8000	2.8000	2.8000	2.8000	-13.846%	3	1,999	-12.500%
2026-07-08	3.1000	3.2500	3.1000	3.2500	+8.333%	3	2,002	-24.615%
2026-07-07	3.0500	3.0500	2.9000	3.0000	+6.762%	27	2,005	-18.333%
2026-07-06	3.0200	3.0200	2.6600	2.8100	-13.538%	31	2,024	-12.811%
2026-07-02	3.0900	3.6000	2.9400	3.2500	-12.634%	17	2,030	-24.615%
2026-07-01	4.0800	4.1800	3.7200	3.7200	-17.333%	9	2,030	-34.140%
2026-06-30	4.4500	4.5600	4.1500	4.5000	+2.041%	49	2,026	-45.556%
2026-06-29	4.4100	4.4100	4.4100	4.4100	-13.529%	3	2,012	-44.444%
2026-06-26	5.1000	5.1000	5.1000	5.1000	-9.253%	1	2,015	-51.961%
2026-06-25	5.3700	5.6200	5.3700	5.6200	+7.252%	6	2,016	-56.406%
2026-06-24	4.7400	5.2800	4.7000	5.2400	+19.091%	83	2,010	-53.244%
2026-06-23	4.1000	4.4500	4.1000	4.4000	+11.392%	58	2,064	-44.318%
2026-06-22	3.8900	3.9500	3.4000	3.9500	+1.542%	25	2,115	-37.975%
2026-06-18	4.0300	4.0300	3.8900	3.8900	-5.122%	2	2,128	-37.018%
2026-06-17	4.4500	4.6200	3.9000	4.1000	-20.543%	78	2,128	-40.244%
2026-06-16	5.1500	5.2000	5.1500	5.1600	+3.200%	66	2,128	-52.519%
2026-06-15	5.3800	5.3800	4.9000	5.0000	-22.481%	38	2,090	-51.000%
2026-06-12	6.8000	7.0000	6.4500	6.4500	-4.586%	23	2,090	-62.016%
2026-06-11	7.7500	7.7500	6.7400	6.7600	-7.902%	23	2,091	-63.757%
2026-06-10	7.2000	7.4000	7.1300	7.3400	-14.651%	5	2,092	-66.621%
2026-06-09	8.2500	8.6000	8.2500	8.6000	+3.614%	41	2,091	-71.512%
2026-06-08	8.6000	8.6000	8.3000	8.3000	-14.256%	2	2,050	-70.482%
2026-06-05	8.4600	9.8000	8.4600	9.6800	+27.368%	17	2,051	-74.690%
2026-06-04	8.4900	8.4900	7.6000	7.6000	-10.798%	11	2,066	-67.763%
2026-06-03	8.4000	8.6000	8.3000	8.5200	+15.135%	44	2,076	-71.244%
2026-06-02	7.7000	7.9000	7.4000	7.4000	+6.322%	44	2,070	-66.892%
2026-06-01	7.2000	7.6600	6.9600	6.9600	+8.750%	70	2,036	-64.799%
2026-05-29	7.7900	7.7900	6.3500	6.4000	-20.694%	40	1,996	-61.719%
2026-05-28	9.3500	9.4000	8.0500	8.0700	-19.300%	47	1,969	-69.641%
2026-05-27	10.5000	10.5000	9.9300	10.0000	-3.939%	7	1,951	-75.500%
2026-05-26	10.1700	10.4900	10.1500	10.4100	+3.376%	59	1,947	-76.465%
2026-05-21	10.0700	10.1000	10.0700	10.0700	-1.947%	6	1,942	-75.670%
2026-05-20	10.3700	10.3700	10.2700	10.2700	-3.022%	52	1,942	-76.144%
2026-05-19	10.7600	10.7600	10.5900	10.5900	+6.970%	15	1,950	-76.865%
2026-05-18	9.4600	9.9000	9.1500	9.9000	+0.508%	6	1,950	-75.253%
2026-05-15	9.9500	9.9500	9.7300	9.8500	+11.299%	4	1,950	-75.127%
2026-05-14	8.8500	8.8500	8.8500	8.8500	-10.606%	1	1,946	-72.316%
2026-05-13	9.9000	9.9000	9.9000	9.9000	+1.852%	1	1,945	-75.253%
2026-05-12	9.7200	9.7200	9.7200	9.7200	+4.741%	6	1,945	-74.794%
2026-05-11	10.4200	10.4200	9.2800	9.2800	-9.990%	11	1,945	-73.599%
2026-05-08	10.3100	10.3100	10.3100	10.3100	+2.079%	1	1,929	-76.237%
2026-05-07	9.8500	10.1000	9.8500	10.1000	+6.878%	2	1,928	-75.743%
2026-05-06	9.9200	10.0000	9.4500	9.4500	-6.436%	54	1,927	-74.074%
2026-05-05	10.1000	10.3500	10.1000	10.1000	-0.198%	3	1,980	-75.743%
2026-05-04	9.9800	10.1200	9.9800	10.1200	-5.860%	2	1,979	-75.791%
2026-05-01	11.1400	11.2500	10.4000	10.7500	-6.684%	345	1,652	-77.209%
2026-04-30	11.7000	11.7000	11.4000	11.5200	-7.097%	37	1,652	-78.733%
2026-04-29	12.1100	12.8000	11.6000	12.4000	+38.085%	61	1,623	-80.242%
2026-04-27	9.0000	9.2000	8.9800	8.9800	-1.858%	19	1,567	-72.717%
2026-04-24	9.1000	9.1500	9.0000	9.1500	-1.294%	11	1,551	-73.224%
2026-04-23	9.2000	9.2700	9.1700	9.2700	+11.687%	3	1,553	-73.571%
2026-04-22	8.2000	8.4000	8.2000	8.3000	-2.924%	10	1,553	-70.482%
2026-04-21	8.3700	8.5500	8.3700	8.5500	+10.180%	5	1,541	-71.345%
2026-04-20	7.8000	7.8000	7.7000	7.7600	+0.388%	10	1,541	-68.428%
2026-04-17	7.9100	7.9100	7.5500	7.7300	-13.824%	38	1,542	-68.305%
2026-04-16	8.8000	9.2000	8.7800	8.9700	-1.429%	23	1,572	-72.687%
2026-04-15	9.6700	9.7500	9.1000	9.1000	-14.232%	29	1,554	-73.077%
2026-04-14	10.8500	11.2500	10.6100	10.6100	-25.544%	6	1,530	-76.909%
2026-04-10	14.2500	14.2500	14.2500	14.2500	+4.167%	40	1,532	-82.807%
2026-04-09	13.6600	13.6800	13.5700	13.6800	+10.769%	18	1,492	-82.091%
2026-04-08	11.7300	12.3500	11.7300	12.3500	-8.856%	2	1,492	-80.162%
2026-04-06	14.0000	14.0000	13.5500	13.5500	-7.509%	13	1,491	-81.919%
2026-04-02	15.3700	15.3700	14.6500	14.6500	+3.974%	2	1,488	-83.276%
2026-04-01	14.0900	14.0900	14.0900	14.0900	-3.823%	4	1,488	-82.612%
2026-03-31	15.7800	15.7800	14.6500	14.6500	-5.484%	10	1,484	-83.276%
2026-03-30	15.8000	15.8000	15.5000	15.5000	-3.487%	10	1,484	-84.194%
2026-03-27	15.9000	16.0600	15.9000	16.0600	+14.714%	7	1,481	-84.745%
2026-03-26	14.0000	14.0000	14.0000	14.0000	+8.025%	5	1,478	-82.500%
2026-03-25	12.7000	12.9600	12.5500	12.9600	-10.000%	27	1,475	-81.096%
2026-03-24	14.3200	14.4000	14.2500	14.4000	+12.941%	3	1,470	-82.986%
2026-03-23	12.7500	12.7500	12.7500	12.7500	-10.526%	1	1,467	-80.784%
2026-03-20	13.8000	14.2500	13.5500	14.2500	+7.223%	44	1,468	-82.807%
2026-03-19	13.4100	13.4100	13.2900	13.2900	+7.351%	8	1,472	-81.565%
2026-03-17	12.5000	12.5500	12.2400	12.3800	-3.807%	18	1,478	-80.210%
2026-03-16	13.1500	13.5000	12.8300	12.8700	-2.352%	25	1,482	-80.963%
2026-03-12	13.1800	13.1800	13.1700	13.1800	+9.016%	11	1,476	-81.411%
2026-03-10	12.3300	12.3300	12.0900	12.0900	-6.641%	2	1,469	-79.735%
2026-03-06	12.9500	12.9500	12.9500	12.9500	+12.024%	5	1,468	-81.081%
2026-03-05	11.5600	11.5600	11.5600	11.5600	+1.671%	1	1,463	-78.806%
2026-03-04	11.5500	11.5500	11.2500	11.3700	-13.470%	77	1,462	-78.452%
2026-03-03	14.6300	14.6300	13.1400	13.1400	-6.477%	7	1,463	-81.355%
2026-03-02	14.0500	14.0500	14.0500	14.0500	+3.614%	1	1,458	-82.562%
2026-02-27	13.5600	13.5600	13.5600	13.5600	+6.772%	2	1,457	-81.932%
2026-02-26	12.7000	12.7000	12.7000	12.7000	0.000%	2	1,455	-80.709%
2026-02-25	12.7000	12.7000	12.7000	12.7000	-15.727%	1	1,452	-80.709%
2026-02-24	15.0700	15.0700	15.0700	15.0700	+16.551%	1	1,452	-83.743%
2026-02-20	12.9300	12.9300	12.9300	12.9300	-7.643%	1	1,452	-81.052%
2026-02-19	14.0000	14.0000	14.0000	14.0000	-3.114%	4	1,451	-82.500%
2026-02-17	14.4500	14.4500	14.4500	14.4500	+5.629%	1	1,453	-83.045%
2026-02-13	14.9000	14.9900	13.6800	13.6800	-10.821%	3	1,454	-82.091%
2026-02-12	15.3400	15.3400	15.3400	15.3400	+19.564%	1	1,454	-84.029%
2026-02-11	12.7000	13.8800	12.7000	12.8300	+15.067%	34	1,453	-80.904%
2026-02-10	11.0000	11.1500	10.5800	11.1500	+6.699%	14	1,429	-78.027%
2026-02-09	11.0000	11.0000	10.4000	10.4500	-14.344%	22	1,420	-76.555%
2026-02-06	12.2000	12.2000	12.2000	12.2000	-20.882%	4	1,411	-79.918%
2026-02-05	14.2000	15.4200	13.8000	15.4200	+20.000%	406	1,407	-84.112%
2026-02-04	12.0000	13.1900	11.9500	12.8500	+18.215%	964	1,004	-80.934%
2026-02-03	9.9300	10.8700	9.9300	10.8700	+10.132%	6	42	-77.461%
2026-02-02	7.9500	9.8700	7.9500	9.8700	+33.378%	8	39	-75.177%
2026-01-30	7.4000	7.4000	7.4000	7.4000	-0.671%	1	36	-66.892%
2026-01-29	7.1400	7.4500	7.1400	7.4500	+20.161%	8	35	-67.114%
2026-01-27	6.2000	6.2000	6.2000	6.2000	+4.202%	1	31	-60.484%
2026-01-07	5.9500	6.0000	5.9500	5.9500	+5.496%	29	30	-58.824%
2026-01-06	5.6400	5.6400	5.6400	5.6400	0.000%	1	1	-56.560%