Dark

HOOD20261120P85
HOOD Nov 20 2026 85.00 Put (HOOD261120P00085000)
option OPRA

EOD

Aug 20, 2026

7.25+7.407%(+0.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.6600	7.2500	6.0000	7.2500	+7.407%	12	2,663	0.000%
2026-08-19	7.0000	7.3500	5.9000	6.7500	-11.184%	29	2,659	+7.407%
2026-08-18	7.4200	7.7500	7.1500	7.6000	+16.923%	73	2,656	-4.605%
2026-08-17	7.0000	7.0000	6.3700	6.5000	-4.130%	18	2,656	+11.538%
2026-08-14	6.7500	6.8300	6.4000	6.7800	+6.772%	1,245	2,644	+6.932%
2026-08-13	6.7200	7.0000	6.2000	6.3500	-16.447%	4,100	2,885	+14.173%
2026-08-12	7.6500	7.9800	7.5500	7.6000	-6.173%	41	818	-4.605%
2026-08-11	8.5000	8.5000	7.8500	8.1000	-2.056%	19	791	-10.494%
2026-08-10	8.6200	8.6300	8.2700	8.2700	-6.554%	26	772	-12.334%
2026-08-07	8.9000	8.9000	8.2000	8.8500	-7.813%	19	753	-18.079%
2026-08-06	9.6000	9.6000	9.6000	9.6000	+7.143%	2	750	-24.479%
2026-08-05	8.9700	9.3400	8.9600	8.9600	-5.185%	6	749	-19.085%
2026-08-04	8.9500	9.8900	8.9500	9.4500	-2.073%	19	744	-23.280%
2026-08-03	11.9500	12.3000	9.6500	9.6500	-14.677%	52	729	-24.870%
2026-07-31	11.9500	12.7800	11.1300	11.3100	-4.153%	28	725	-35.897%
2026-07-30	11.5000	11.8000	11.5000	11.8000	+6.787%	10	718	-38.559%
2026-07-29	11.2000	11.5500	10.6500	11.0500	+3.368%	26	712	-34.389%
2026-07-28	11.3500	12.2000	10.4500	10.6900	+0.944%	44	727	-32.180%
2026-07-27	9.4200	10.5900	9.1100	10.5900	+4.644%	18	726	-31.539%
2026-07-24	9.9200	10.7100	9.9200	10.1200	+18.363%	24	733	-28.360%
2026-07-23	9.0500	9.0500	8.5500	8.5500	+7.683%	4	737	-15.205%
2026-07-22	7.8800	7.9400	7.8500	7.9400	-1.121%	14	733	-8.690%
2026-07-21	9.2000	9.2000	7.4000	8.0300	-14.026%	46	721	-9.714%
2026-07-20	9.3200	9.3500	8.9000	9.3400	-1.164%	106	685	-22.377%
2026-07-17	9.4100	9.7000	8.9500	9.4500	+19.620%	21	627	-23.280%
2026-07-16	6.8000	7.9500	6.8000	7.9000	+29.085%	14	625	-8.228%
2026-07-15	6.2400	6.2400	6.1000	6.1200	-5.846%	6	627	+18.464%
2026-07-14	6.5000	6.7000	6.5000	6.5000	-7.143%	8	631	+11.538%
2026-07-13	6.5300	7.0000	6.5300	7.0000	+16.667%	50	633	+3.571%
2026-07-09	6.0200	6.0200	6.0000	6.0000	-12.409%	5	658	+20.833%
2026-07-08	6.8500	6.8500	6.8500	6.8500	+8.044%	1	663	+5.839%
2026-07-07	6.6500	6.6500	6.3400	6.3400	+6.734%	4	663	+14.353%
2026-07-06	6.5000	6.5000	5.9000	5.9400	-14.532%	22	659	+22.054%
2026-07-02	6.3500	7.0500	6.3500	6.9500	-10.323%	25	662	+4.317%
2026-07-01	9.4000	9.4000	7.7500	7.7500	-13.889%	38	662	-6.452%
2026-06-30	9.0000	9.0000	9.0000	9.0000	+2.273%	5	668	-19.444%
2026-06-29	9.5000	9.5800	8.8000	8.8000	-15.789%	37	667	-17.614%
2026-06-26	10.6000	10.8000	10.2900	10.4500	-8.893%	205	662	-30.622%
2026-06-25	10.2500	11.5000	10.2500	11.4700	+9.030%	23	612	-36.792%
2026-06-24	9.7500	10.5500	9.5000	10.5200	+25.238%	88	604	-31.084%
2026-06-23	8.5000	8.5000	8.4000	8.4000	+7.692%	4	629	-13.690%
2026-06-22	7.4500	8.0300	7.4500	7.8000	-5.797%	9	630	-7.051%
2026-06-18	8.0000	8.6000	8.0000	8.2800	+2.475%	26	619	-12.440%
2026-06-17	9.7000	9.7200	8.0200	8.0800	-21.932%	97	619	-10.272%
2026-06-16	10.7200	10.7200	10.3000	10.3500	+3.500%	7	619	-29.952%
2026-06-15	10.0000	10.7800	10.0000	10.0000	-19.549%	35	613	-27.500%
2026-06-12	12.3400	12.8500	12.2100	12.4300	-2.891%	14	606	-41.673%
2026-06-11	14.6000	14.6500	12.8000	12.8000	-12.389%	35	599	-43.359%
2026-06-10	13.8200	14.6100	13.5500	14.6100	-5.314%	5	596	-50.376%
2026-06-08	15.8000	15.8000	15.4300	15.4300	-10.447%	16	595	-53.014%
2026-06-05	16.0000	17.3000	16.0000	17.2300	+16.498%	41	580	-57.922%
2026-06-04	14.9000	15.0000	14.6700	14.7900	-6.981%	18	568	-50.980%
2026-06-03	15.7000	16.1000	15.7000	15.9000	+9.128%	158	566	-54.403%
2026-06-02	14.5000	14.5700	14.3500	14.5700	+9.384%	15	421	-50.240%
2026-06-01	14.7000	14.7000	13.3200	13.3200	+4.882%	36	416	-45.571%
2026-05-29	15.3000	15.3000	12.5500	12.7000	-18.694%	36	391	-42.913%
2026-05-28	18.1500	18.1500	15.6200	15.6200	-20.102%	4	384	-53.585%
2026-05-22	19.5500	19.5500	19.5500	19.5500	+5.051%	22	381	-62.916%
2026-05-21	18.6100	18.6100	18.6100	18.6100	+6.831%	3	388	-61.042%
2026-05-18	17.4200	17.4200	17.4200	17.4200	-4.022%	1	388	-58.381%
2026-05-15	17.9500	18.2600	17.9500	18.1500	+9.601%	5	391	-60.055%
2026-05-14	16.6000	16.6000	16.5600	16.5600	-2.588%	2	387	-56.220%
2026-05-11	18.6100	18.6100	17.0000	17.0000	-4.225%	2	386	-57.353%
2026-05-07	17.7500	17.7500	17.7500	17.7500	-3.480%	1	388	-59.155%
2026-05-06	18.3900	18.3900	18.3900	18.3900	-1.129%	50	387	-60.576%
2026-05-04	18.6000	18.6000	18.6000	18.6000	-10.577%	1	387	-61.022%
2026-04-30	21.0000	21.0000	20.8000	20.8000	-3.391%	2	388	-65.144%
2026-04-29	21.0000	21.5300	21.0000	21.5300	+20.616%	9	387	-66.326%
2026-04-28	17.8500	17.8500	17.8500	17.8500	+8.379%	1	387	-59.384%
2026-04-27	15.5800	16.4700	15.5800	16.4700	+1.229%	39	387	-55.981%
2026-04-24	16.3300	16.3300	16.2700	16.2700	+8.178%	5	390	-55.439%
2026-04-22	14.8700	15.0400	14.8000	15.0400	-1.699%	6	386	-51.795%
2026-04-21	14.4500	15.3000	14.4500	15.3000	+6.546%	156	385	-52.614%
2026-04-20	14.0000	14.5500	13.5900	14.3600	+2.425%	52	265	-49.513%
2026-04-17	14.4400	14.4400	13.7000	14.0200	-14.093%	21	222	-48.288%
2026-04-16	16.0000	16.4300	16.0000	16.3200	+2.642%	10	213	-55.576%
2026-04-15	16.5000	16.5100	15.9000	15.9000	-15.200%	15	213	-54.403%
2026-04-14	19.5900	19.5900	18.7500	18.7500	-19.597%	7	216	-61.333%
2026-04-10	23.3200	23.3200	23.3200	23.3200	+6.484%	2	215	-68.911%
2026-04-09	21.8000	21.9000	21.8000	21.9000	+2.098%	74	213	-66.895%
2026-04-08	20.2500	21.4500	20.0100	21.4500	-8.176%	12	158	-66.200%
2026-04-06	23.6500	23.6500	23.3600	23.3600	+1.257%	4	152	-68.964%
2026-04-01	23.0700	23.0700	23.0700	23.0700	-5.412%	1	153	-68.574%
2026-03-31	24.3900	24.3900	24.3900	24.3900	-7.438%	1	152	-70.275%
2026-03-30	26.3500	26.3500	26.3500	26.3500	+1.974%	1	153	-72.486%
2026-03-27	24.8000	25.8500	24.8000	25.8400	+10.380%	9	152	-71.943%
2026-03-26	23.4100	23.4100	23.4100	23.4100	+9.855%	1	143	-69.030%
2026-03-25	21.2800	21.3100	21.2800	21.3100	-9.435%	2	144	-65.978%
2026-03-24	23.5300	23.5300	23.5300	23.5300	+6.955%	1	142	-69.188%
2026-03-23	22.5400	22.5400	22.0000	22.0000	-4.223%	2	141	-67.045%
2026-03-20	23.0000	23.0000	22.9700	22.9700	+4.695%	8	141	-68.437%
2026-03-13	21.9400	21.9400	21.9400	21.9400	+11.371%	5	133	-66.955%
2026-03-10	19.7000	19.7000	19.7000	19.7000	+2.338%	5	128	-63.198%
2026-03-04	19.2500	19.2500	19.2500	19.2500	-6.870%	1	122	-62.338%
2026-03-02	22.0700	22.0700	20.6700	20.6700	-6.808%	4	122	-64.925%
2026-02-27	22.1800	22.1800	22.1800	22.1800	-8.461%	1	118	-67.313%
2026-02-24	24.8500	25.1000	24.2300	24.2300	+0.874%	13	119	-70.078%
2026-02-23	24.0200	24.0200	24.0200	24.0200	+13.035%	1	110	-69.817%
2026-02-20	21.2500	21.2500	21.2500	21.2500	-7.528%	2	111	-65.882%
2026-02-19	22.5700	22.9800	22.5700	22.9800	-2.213%	3	113	-68.451%
2026-02-13	23.5000	23.5000	23.5000	23.5000	-4.510%	2	109	-69.149%
2026-02-12	24.6100	24.6100	24.6100	24.6100	+9.719%	1	109	-70.540%
2026-02-11	20.7600	22.4300	20.7600	22.4300	+23.581%	7	108	-67.677%
2026-02-10	18.0500	18.1500	18.0500	18.1500	+0.833%	2	101	-60.055%
2026-02-09	19.6700	19.6700	18.0000	18.0000	-12.536%	24	99	-59.722%
2026-02-06	21.5900	21.5900	20.2000	20.5800	-16.273%	3	75	-64.772%
2026-02-05	24.0000	24.5800	24.0000	24.5800	+16.548%	6	72	-70.504%
2026-02-04	20.1500	21.7000	20.1500	21.0900	+14.932%	26	66	-65.624%
2026-02-03	17.2100	18.3500	17.2100	18.3500	+8.005%	6	46	-60.490%
2026-02-02	16.6700	16.9900	15.8000	16.9900	+35.595%	12	40	-57.328%
2026-01-30	12.5300	12.5300	12.5300	12.5300	-4.497%	2	31	-42.139%
2026-01-29	12.9100	13.1200	12.9100	13.1200	+9.333%	2	29	-44.741%
2026-01-28	11.9000	12.0000	11.9000	12.0000	+6.857%	15	27	-39.583%
2026-01-23	11.2300	11.2300	11.2300	11.2300	-4.507%	1	12	-35.441%
2026-01-21	11.8100	11.8100	11.7000	11.7600	+1.467%	6	12	-38.350%
2026-01-16	11.7000	11.7000	11.5900	11.5900	+15.900%	10	2	-37.446%
2026-01-12	10.0000	10.0000	10.0000	10.0000	-9.091%	1	2	-27.500%
2026-01-08	11.0600	11.0600	9.6000	11.0000	0.000%	3	3	-34.091%