Dark

HOOD20261120P80
HOOD Nov 20 2026 80.00 Put (HOOD261120P00080000)
option OPRA

EOD

Aug 20, 2026

5.20+6.557%(+0.32)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.7100	5.4300	4.7100	5.2000	+6.557%	15	1,988	0.000%
2026-08-19	5.4000	5.4000	4.3800	4.8800	-13.321%	169	1,983	+6.557%
2026-08-18	5.8500	5.8500	5.3000	5.6300	+21.075%	43	1,909	-7.638%
2026-08-17	4.7500	4.8300	4.6500	4.6500	-5.102%	35	1,885	+11.828%
2026-08-14	5.1000	5.1000	4.7000	4.9000	+4.255%	64	1,869	+6.122%
2026-08-13	5.3000	5.3000	4.5500	4.7000	-16.814%	63	1,867	+10.638%
2026-08-12	5.9000	6.0000	5.4000	5.6500	-5.833%	51	1,842	-7.965%
2026-08-11	5.9000	6.2200	5.9000	6.0000	-5.063%	11	1,804	-13.333%
2026-08-10	6.5800	6.6000	6.3200	6.3200	-3.511%	29	1,799	-17.722%
2026-08-07	6.5900	6.7500	6.3000	6.5500	-11.486%	131	1,784	-20.611%
2026-08-06	7.3100	7.4800	7.3100	7.4000	+8.824%	6	1,794	-29.730%
2026-08-05	6.9500	7.2600	6.8000	6.8000	-7.231%	100	1,793	-23.529%
2026-08-04	7.8500	7.9000	7.3300	7.3300	-4.929%	36	1,782	-29.059%
2026-08-03	8.3000	8.3000	7.6000	7.7100	-13.855%	164	1,751	-32.555%
2026-07-31	9.0500	10.1300	8.9500	8.9500	-5.191%	34	1,688	-41.899%
2026-07-30	8.9000	9.5500	8.9000	9.4400	+0.963%	88	1,667	-44.915%
2026-07-29	8.5500	9.3500	8.4000	9.3500	+6.250%	115	1,611	-44.385%
2026-07-28	9.4500	9.6000	8.4800	8.8000	+6.024%	31	1,514	-40.909%
2026-07-27	7.5000	8.3600	7.5000	8.3000	-1.659%	19	1,492	-37.349%
2026-07-24	7.5000	8.5800	7.5000	8.4400	+24.118%	15	1,484	-38.389%
2026-07-23	7.1000	7.1500	6.7500	6.8000	+7.937%	9	1,478	-23.529%
2026-07-22	6.1500	6.3000	6.1500	6.3000	-2.326%	4	1,473	-17.460%
2026-07-21	6.0500	6.4500	6.0500	6.4500	-13.190%	25	1,472	-19.380%
2026-07-17	7.6000	7.6000	7.2000	7.4300	+22.810%	14	1,465	-30.013%
2026-07-16	4.9300	6.1000	4.9300	6.0500	+25.780%	23	1,473	-14.050%
2026-07-15	5.0100	5.0100	4.8100	4.8100	-6.420%	9	1,490	+8.108%
2026-07-14	5.3500	5.3900	5.1400	5.1400	-4.461%	12	1,485	+1.167%
2026-07-13	5.4500	5.5300	5.3800	5.3800	+0.373%	14	1,493	-3.346%
2026-07-10	5.3500	5.3600	4.9300	5.3600	+13.559%	6	1,482	-2.985%
2026-07-09	4.9500	4.9500	4.7000	4.7200	-9.231%	3	1,478	+10.169%
2026-07-08	5.4500	5.6500	5.2000	5.2000	+6.122%	130	1,478	0.000%
2026-07-07	4.9500	5.3000	4.9000	4.9000	+5.376%	16	1,535	+6.122%
2026-07-06	5.2000	5.2000	4.6500	4.6500	-16.216%	100	1,548	+11.828%
2026-07-02	5.6400	5.6400	5.0000	5.5500	-9.756%	57	1,528	-6.306%
2026-07-01	7.5000	7.5000	6.0500	6.1500	-19.608%	46	1,528	-15.447%
2026-06-30	7.6500	7.6500	7.6500	7.6500	+1.325%	5	1,488	-32.026%
2026-06-29	7.6500	7.6500	7.5500	7.5500	-10.439%	15	1,486	-31.126%
2026-06-26	8.6000	8.6000	8.3000	8.4300	-8.865%	9	1,488	-38.316%
2026-06-25	8.5900	9.3400	8.5900	9.2500	+9.080%	5	1,490	-43.784%
2026-06-24	7.0100	8.4800	7.0100	8.4800	+22.014%	47	1,491	-38.679%
2026-06-23	7.2500	7.3500	6.5800	6.9500	+10.317%	40	1,515	-25.180%
2026-06-22	6.0000	6.4500	5.9500	6.3000	-6.942%	18	1,491	-17.460%
2026-06-18	6.8200	6.9000	6.3500	6.7700	+4.154%	61	1,502	-23.191%
2026-06-17	7.8500	7.8500	6.4500	6.5000	-23.349%	137	1,502	-20.000%
2026-06-16	7.9500	8.5300	7.9500	8.4800	+5.211%	19	1,502	-38.679%
2026-06-15	8.5200	8.7400	8.0200	8.0600	-21.366%	165	1,498	-35.484%
2026-06-12	10.9500	10.9800	10.1000	10.2500	-6.987%	97	1,354	-49.268%
2026-06-11	11.0900	11.0900	11.0200	11.0200	-8.319%	3	1,350	-52.813%
2026-06-10	11.3500	12.0200	11.3500	12.0200	-10.963%	5	1,349	-56.739%
2026-06-09	12.0000	14.2800	12.0000	13.5000	+3.528%	31	1,350	-61.481%
2026-06-08	13.4000	13.4000	12.8500	13.0400	-10.685%	103	1,331	-60.123%
2026-06-05	12.7500	14.6500	12.7500	14.6000	+19.184%	135	1,277	-64.384%
2026-06-04	12.3000	12.3000	12.2500	12.2500	-4.297%	113	1,292	-57.551%
2026-06-03	12.8000	12.8000	12.8000	12.8000	+8.017%	1	1,189	-59.375%
2026-06-02	11.9000	12.0000	11.8500	11.8500	+9.722%	12	1,189	-56.118%
2026-06-01	12.0000	12.0400	10.8000	10.8000	+4.348%	92	1,186	-51.852%
2026-05-29	11.4500	12.0000	10.2700	10.3500	-19.455%	69	1,150	-49.758%
2026-05-28	14.2000	14.2000	12.8500	12.8500	-16.667%	6	1,093	-59.533%
2026-05-27	15.6300	15.6500	15.4200	15.4200	-0.963%	70	1,094	-66.278%
2026-05-26	15.5700	15.5700	15.5700	15.5700	+1.433%	1	1,092	-66.602%
2026-05-21	15.5700	15.5700	15.3500	15.3500	-4.658%	33	1,091	-66.124%
2026-05-19	15.4900	16.3500	15.4900	16.1000	+6.271%	12	1,091	-67.702%
2026-05-18	15.1500	15.1500	15.1500	15.1500	+9.783%	1	1,085	-65.677%
2026-05-14	13.8000	13.8000	13.8000	13.8000	-8.730%	25	1,085	-62.319%
2026-05-12	15.1200	15.1200	15.1200	15.1200	+5.734%	2	1,075	-65.608%
2026-05-11	14.1800	14.3000	14.1800	14.3000	-9.321%	2	1,075	-63.636%
2026-05-08	16.0300	16.0300	15.7700	15.7700	+9.514%	5	1,073	-67.026%
2026-05-07	14.4000	14.4000	14.4000	14.4000	-12.249%	10	1,068	-63.889%
2026-05-01	16.4100	16.4100	16.4100	16.4100	-5.635%	1	1,063	-68.312%
2026-04-30	17.3900	17.3900	17.3900	17.3900	-5.335%	1	1,063	-70.098%
2026-04-29	18.2500	18.7500	17.7200	18.3700	+30.934%	48	1,062	-71.693%
2026-04-28	14.0300	14.0300	14.0300	14.0300	+1.814%	400	1,094	-62.937%
2026-04-27	13.6100	13.8100	13.6100	13.7800	+2.074%	38	1,094	-62.264%
2026-04-24	14.0500	14.0500	13.5000	13.5000	-3.226%	6	1,095	-61.481%
2026-04-23	13.2900	14.0000	13.2900	13.9500	+11.600%	127	1,092	-62.724%
2026-04-22	12.3700	12.5000	12.1600	12.5000	-2.344%	8	968	-58.400%
2026-04-21	12.3100	12.8000	12.3100	12.8000	+7.293%	27	970	-59.375%
2026-04-20	11.7000	11.9500	11.5500	11.9300	+1.966%	21	970	-56.412%
2026-04-17	11.7700	11.9000	11.6500	11.7000	-15.948%	17	959	-55.556%
2026-04-16	13.9200	13.9200	13.9200	13.9200	+3.111%	1	952	-62.644%
2026-04-15	13.5000	13.5000	13.5000	13.5000	-15.361%	1	953	-61.481%
2026-04-14	16.5700	16.5700	15.9000	15.9500	-17.614%	13	953	-67.398%
2026-04-13	19.3600	19.3600	19.3600	19.3600	-2.957%	1	952	-73.140%
2026-04-10	19.5500	19.9500	19.5500	19.9500	+0.403%	21	953	-73.935%
2026-04-09	18.7500	19.8700	18.7500	19.8700	+7.116%	26	933	-73.830%
2026-04-08	17.4500	18.5500	17.4500	18.5500	-12.293%	801	916	-71.968%
2026-04-07	21.1500	21.1500	21.1500	21.1500	+5.750%	1	126	-75.414%
2026-04-06	20.0000	20.0000	20.0000	20.0000	-2.200%	10	126	-74.000%
2026-03-31	20.6000	20.6000	20.4500	20.4500	-13.457%	3	116	-74.572%
2026-03-30	21.8500	23.6300	21.8500	23.6300	+5.680%	20	113	-77.994%
2026-03-27	21.8600	22.6400	21.8600	22.3600	+13.503%	6	108	-76.744%
2026-03-26	19.7000	19.7000	19.7000	19.7000	+8.242%	15	102	-73.604%
2026-03-25	18.3500	18.3500	18.2000	18.2000	-2.151%	2	102	-71.429%
2026-03-23	18.6000	18.6000	18.6000	18.6000	-7.692%	1	102	-72.043%
2026-03-20	19.3000	20.1500	19.3000	20.1500	+5.774%	9	101	-74.194%
2026-03-19	19.0500	19.0500	19.0500	19.0500	+9.609%	3	99	-72.703%
2026-03-18	17.3800	17.3800	17.3800	17.3800	+0.929%	1	102	-70.081%
2026-03-17	17.2200	17.2200	17.2200	17.2200	-12.098%	10	102	-69.803%
2026-03-13	19.4100	19.5900	19.4100	19.5900	+5.949%	4	97	-73.456%
2026-03-12	18.7000	18.7000	18.4900	18.4900	+9.929%	4	96	-71.877%
2026-03-10	16.8200	16.8200	16.8200	16.8200	-12.259%	5	93	-69.084%
2026-03-03	19.1700	19.1700	19.1700	19.1700	+8.305%	1	94	-72.874%
2026-03-02	17.7000	17.7000	17.7000	17.7000	-6.001%	4	94	-70.621%
2026-02-27	18.8300	18.8300	18.8300	18.8300	+0.266%	2	94	-72.384%
2026-02-25	18.7800	18.7800	18.7800	18.7800	+2.961%	1	92	-72.311%
2026-02-20	18.2500	18.2500	18.2400	18.2400	-7.739%	3	92	-71.491%
2026-02-19	19.5400	19.7700	19.5400	19.7700	-4.354%	4	91	-73.698%
2026-02-13	20.6700	20.6700	20.6700	20.6700	+10.831%	2	92	-74.843%
2026-02-11	19.5000	19.5000	18.6500	18.6500	+23.920%	24	92	-72.118%
2026-02-09	16.2000	16.2000	15.0200	15.0500	-15.828%	23	74	-65.449%
2026-02-06	18.5200	18.5200	17.8800	17.8800	-14.080%	4	73	-70.917%
2026-02-05	18.6800	20.8600	18.6800	20.8100	+14.782%	51	70	-75.012%
2026-02-04	16.5100	18.6000	16.5100	18.1300	+19.120%	28	64	-71.318%
2026-02-03	14.5600	15.2200	14.5600	15.2200	+5.621%	3	65	-65.834%
2026-02-02	14.0000	14.4100	13.4100	14.4100	+30.172%	98	63	-63.914%
2026-01-29	11.0700	11.0700	11.0700	11.0700	+11.931%	1	20	-53.026%
2026-01-22	9.8900	9.8900	9.8900	9.8900	+4.215%	1	19	-47.422%
2026-01-16	9.5500	9.5500	9.4900	9.4900	+7.841%	2	16	-45.205%
2026-01-15	8.8000	8.8000	8.8000	8.8000	+5.389%	1	16	-40.909%
2026-01-05	8.3500	8.3500	8.3500	8.3500	0.000%	15	15	-37.725%