Dark

HOOD20261120P75
HOOD Nov 20 2026 75.00 Put (HOOD261120P00075000)
option OPRA

EOD

Aug 20, 2026

3.70+7.872%(+0.27)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.2500	3.8000	3.2500	3.7000	+7.872%	38	3,694	0.000%
2026-08-19	3.5000	3.9000	3.0900	3.4300	-12.051%	137	3,671	+7.872%
2026-08-18	3.9500	4.0000	3.6700	3.9000	+19.266%	93	3,707	-5.128%
2026-08-17	3.5500	3.7000	3.2700	3.2700	-6.571%	28	3,686	+13.150%
2026-08-14	3.6500	3.6500	3.3500	3.5000	+4.478%	39	3,673	+5.714%
2026-08-13	3.6200	3.6700	3.2000	3.3500	-16.250%	29	3,661	+10.448%
2026-08-12	4.1000	4.3500	4.0000	4.0000	-10.314%	100	3,653	-7.500%
2026-08-11	4.6800	4.6800	4.3000	4.4600	-1.978%	48	3,589	-17.040%
2026-08-10	4.7100	4.9000	4.5500	4.5500	-5.208%	23	3,565	-18.681%
2026-08-07	4.9000	5.0300	4.8000	4.8000	-12.727%	7	3,571	-22.917%
2026-08-06	5.6500	5.7300	5.4200	5.5000	+5.769%	105	3,575	-32.727%
2026-08-05	5.6000	5.6200	5.0700	5.2000	-3.704%	129	3,577	-28.846%
2026-08-04	5.7300	6.3000	5.2500	5.4000	-8.629%	32	3,530	-31.481%
2026-08-03	6.4000	6.5300	5.7900	5.9100	-14.348%	53	3,519	-37.394%
2026-07-31	7.9000	8.2000	6.7500	6.9000	0.000%	30	3,521	-46.377%
2026-07-30	7.5000	7.5000	6.9000	6.9000	-3.497%	142	3,509	-46.377%
2026-07-29	7.1500	7.1500	7.1500	7.1500	+5.926%	3	3,436	-48.252%
2026-07-28	7.5600	7.5600	6.6000	6.7500	+4.328%	20	3,437	-45.185%
2026-07-27	6.5600	6.5600	6.4100	6.4700	+3.520%	1,546	3,440	-42.813%
2026-07-24	6.4500	6.7400	6.2500	6.2500	+12.613%	8	3,088	-40.800%
2026-07-23	5.3700	5.6700	5.3700	5.5500	+16.597%	10	3,081	-33.333%
2026-07-22	5.0500	5.0500	4.7500	4.7600	+0.211%	10	3,081	-22.269%
2026-07-21	4.7500	4.7500	4.7500	4.7500	-16.667%	3	3,078	-22.105%
2026-07-20	5.7000	5.7000	5.6000	5.7000	-7.317%	9	3,078	-35.088%
2026-07-17	5.7000	6.1500	5.6500	6.1500	+26.025%	36	3,071	-39.837%
2026-07-16	3.8000	4.9200	3.8000	4.8800	+31.183%	10	3,068	-24.180%
2026-07-15	3.7500	3.7500	3.7200	3.7200	-7.000%	2	3,070	-0.538%
2026-07-14	4.1500	4.1500	3.9500	4.0000	-8.046%	27	3,069	-7.500%
2026-07-13	4.4400	4.4400	4.0000	4.3500	+4.819%	17	3,096	-14.943%
2026-07-10	4.1500	4.1500	4.1500	4.1500	+12.162%	1	3,089	-10.843%
2026-07-09	3.7000	3.7000	3.6600	3.7000	-9.535%	11	3,090	0.000%
2026-07-08	4.0900	4.0900	4.0900	4.0900	+6.234%	1	3,093	-9.535%
2026-07-07	3.7900	4.0000	3.7900	3.8500	+2.394%	31	3,092	-3.896%
2026-07-06	3.7500	3.8200	3.7000	3.7600	-12.761%	7	3,063	-1.596%
2026-07-02	4.1100	4.4200	4.1100	4.3100	-9.072%	9	3,064	-14.153%
2026-07-01	5.5000	5.5000	4.7400	4.7400	-19.661%	28	3,064	-21.941%
2026-06-30	5.6800	5.9000	5.6800	5.9000	+4.425%	13	3,077	-37.288%
2026-06-29	5.9500	5.9500	5.6500	5.6500	-16.912%	11	3,066	-34.513%
2026-06-26	6.8000	6.8500	6.8000	6.8000	-7.483%	5	3,068	-45.588%
2026-06-25	7.2600	7.3500	7.1000	7.3500	+10.693%	5	3,068	-49.660%
2026-06-24	6.4500	6.6800	6.0300	6.6400	+19.210%	125	3,065	-44.277%
2026-06-23	5.2600	5.5700	5.2200	5.5700	+13.673%	10	3,147	-33.573%
2026-06-22	5.0800	5.0800	4.9000	4.9000	-6.667%	2	3,153	-24.490%
2026-06-18	5.4500	5.4500	5.0000	5.2500	+2.539%	77	3,114	-29.524%
2026-06-17	6.1000	6.1000	5.0300	5.1200	-22.775%	106	3,114	-27.734%
2026-06-16	6.0400	6.7800	6.0400	6.6300	+3.594%	57	3,114	-44.193%
2026-06-15	6.9000	7.1700	6.3500	6.4000	-21.951%	124	3,112	-42.188%
2026-06-12	8.8000	8.8000	8.0000	8.2000	-3.073%	21	3,147	-54.878%
2026-06-11	9.8000	9.8000	8.4600	8.4600	-13.408%	58	3,156	-56.265%
2026-06-10	9.4000	9.7700	8.9300	9.7700	-9.704%	63	3,142	-62.129%
2026-06-09	10.1000	12.1200	10.1000	10.8200	+2.559%	41	3,139	-65.804%
2026-06-08	10.8500	10.8500	10.5500	10.5500	-9.983%	26	3,128	-64.929%
2026-06-05	10.2000	11.7200	10.2000	11.7200	+20.205%	3	3,135	-68.430%
2026-06-04	9.9000	9.9000	9.5300	9.7500	-9.722%	54	3,136	-62.051%
2026-06-03	10.0500	10.8800	9.9200	10.8000	+16.631%	18	3,117	-65.741%
2026-06-02	9.6000	9.9500	9.2600	9.2600	+8.304%	170	3,106	-60.043%
2026-06-01	9.6000	9.7300	8.5500	8.5500	+3.012%	99	2,989	-56.725%
2026-05-29	9.6200	9.7000	8.3000	8.3000	-19.417%	7	2,904	-55.422%
2026-05-28	13.0800	13.0800	10.3000	10.3000	-17.269%	321	2,904	-64.078%
2026-05-27	12.9400	12.9400	12.4500	12.4500	-3.488%	15	2,603	-70.281%
2026-05-26	12.9600	13.0200	12.9000	12.9000	-3.008%	174	2,602	-71.318%
2026-05-22	12.0500	13.3000	12.0500	13.3000	+6.400%	5	2,532	-72.180%
2026-05-21	12.5000	12.5000	12.5000	12.5000	-4.580%	24	2,527	-70.400%
2026-05-19	13.2000	13.2000	13.1000	13.1000	+4.633%	2	2,527	-71.756%
2026-05-18	12.4500	12.5200	12.0000	12.5200	+0.724%	7	2,551	-70.447%
2026-05-15	12.4000	12.4300	12.4000	12.4300	+10.195%	22	2,551	-70.233%
2026-05-14	12.7500	13.0300	11.0500	11.2800	-7.160%	54	2,525	-67.199%
2026-05-13	12.4600	12.4600	12.1500	12.1500	-6.538%	11	2,477	-69.547%
2026-05-11	12.7000	13.0000	12.7000	13.0000	-1.065%	16	2,477	-71.538%
2026-05-08	13.1500	13.1500	13.1400	13.1400	+6.829%	6	2,462	-71.842%
2026-05-06	12.5000	12.5000	12.2500	12.3000	+0.081%	5	2,462	-69.919%
2026-05-05	12.2900	12.2900	12.2900	12.2900	-3.228%	1	2,459	-69.894%
2026-05-04	13.0000	13.0000	12.6500	12.7000	-4.511%	6	2,458	-70.866%
2026-05-01	13.3700	13.3700	13.2500	13.3000	-7.703%	14	2,462	-72.180%
2026-04-30	14.9500	14.9500	14.0000	14.4100	-5.817%	71	2,462	-74.323%
2026-04-29	14.0000	15.5700	14.0000	15.3000	+30.769%	42	2,391	-75.817%
2026-04-28	11.6500	11.7000	11.6500	11.7000	+2.812%	3	2,352	-68.376%
2026-04-27	11.3000	11.3800	11.3000	11.3800	+1.517%	3	2,349	-67.487%
2026-04-24	11.3700	11.3700	11.1000	11.2100	-3.362%	7	2,348	-66.994%
2026-04-23	11.4000	11.6500	11.4000	11.6000	+12.077%	8	2,342	-68.103%
2026-04-22	10.3500	10.3500	10.3500	10.3500	-0.957%	2	2,348	-64.251%
2026-04-21	9.9000	10.5500	9.9000	10.4500	+7.179%	230	2,346	-64.593%
2026-04-20	9.1900	10.0000	9.1900	9.7500	+1.563%	37	2,123	-62.051%
2026-04-17	9.8400	9.8400	9.6000	9.6000	-14.286%	22	2,140	-61.458%
2026-04-15	11.2000	11.2000	11.2000	11.2000	-15.916%	1	2,118	-66.964%
2026-04-14	14.0900	14.0900	13.2500	13.3200	-21.739%	4	2,117	-72.222%
2026-04-06	17.1500	17.1500	17.0200	17.0200	-14.687%	3	2,113	-78.261%
2026-03-30	19.9500	19.9500	19.9500	19.9500	+6.400%	1	2,111	-81.454%
2026-03-27	18.4000	18.7500	18.3900	18.7500	+21.124%	9	2,111	-80.267%
2026-03-25	15.2000	15.5500	15.1000	15.4800	-10.000%	14	2,111	-76.098%
2026-03-24	17.2000	17.2000	17.2000	17.2000	+18.457%	2	2,111	-78.488%
2026-03-17	15.2800	15.2800	14.5000	14.5200	-10.866%	12	2,109	-74.518%
2026-03-13	16.2900	16.2900	16.2900	16.2900	+3.824%	1	2,107	-77.287%
2026-03-12	15.6900	15.6900	15.6900	15.6900	+1.226%	1	2,107	-76.418%
2026-03-09	15.3500	15.5000	15.2500	15.5000	+2.513%	7	2,106	-76.129%
2026-03-06	15.1200	15.1200	15.1200	15.1200	+10.607%	1	2,106	-75.529%
2026-03-05	13.6700	13.6700	13.6700	13.6700	-13.316%	1	2,105	-72.933%
2026-02-27	15.7700	15.7700	15.7700	15.7700	-1.129%	10	2,104	-76.538%
2026-02-25	15.9500	15.9500	15.9500	15.9500	-6.287%	1	2,094	-76.803%
2026-02-24	17.0200	17.0200	17.0200	17.0200	-3.569%	1	2,094	-78.261%
2026-02-23	16.7000	17.6500	16.7000	17.6500	+10.451%	3	2,094	-79.037%
2026-02-20	15.8000	15.9800	15.8000	15.9800	-3.152%	43	2,095	-76.846%
2026-02-19	16.4500	16.6000	16.4500	16.5000	+3.319%	48	2,062	-77.576%
2026-02-18	15.9700	15.9700	15.9700	15.9700	-3.679%	1	2,026	-76.832%
2026-02-17	17.1800	17.1800	16.5800	16.5800	+0.181%	6	2,027	-77.684%
2026-02-13	17.5500	17.5500	16.5500	16.5500	-9.066%	2	2,019	-77.644%
2026-02-12	16.9500	18.2300	16.8000	18.2000	+16.667%	21	2,019	-79.670%
2026-02-11	15.9500	16.4400	15.6000	15.6000	+23.810%	36	1,999	-76.282%
2026-02-09	12.6700	12.6700	12.6000	12.6000	-15.152%	11	1,983	-70.635%
2026-02-06	14.8000	14.8500	14.5500	14.8500	-16.807%	8	1,979	-75.084%
2026-02-05	17.3500	17.8500	17.0700	17.8500	+15.759%	7	1,976	-79.272%
2026-02-04	13.7600	15.7900	13.7600	15.4200	+26.393%	1,909	1,970	-76.005%
2026-02-02	11.5900	12.2000	11.2000	12.2000	+30.901%	78	80	-69.672%
2026-01-30	9.3200	9.3200	9.3200	9.3200	+10.035%	2	12	-60.300%
2026-01-29	8.4700	8.4700	8.4700	8.4700	+1.195%	2	12	-56.316%
2026-01-28	8.3700	8.3700	8.3700	8.3700	+2.198%	1	12	-55.795%
2026-01-22	8.1900	8.1900	8.1900	8.1900	+1.236%	1	11	-54.823%
2026-01-16	8.1600	8.1600	8.0900	8.0900	0.000%	10	0	-54.265%