Dark

HOOD20261120P90
HOOD Nov 20 2026 90.00 Put (HOOD261120P00090000)
option OPRA

EOD

Aug 20, 2026

9.70+8.866%(+0.79)273

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.2500	9.7000	8.2500	9.7000	+8.866%	273	4,510	0.000%
2026-08-19	9.1500	9.8000	7.9000	8.9100	-10.181%	131	4,446	+8.866%
2026-08-18	9.8000	10.1000	9.4000	9.9200	+15.888%	4,170	4,418	-2.218%
2026-08-17	9.2600	9.2600	8.4000	8.5600	-2.395%	16	1,977	+13.318%
2026-08-14	8.5000	8.8400	8.5000	8.7700	+5.030%	35	1,963	+10.604%
2026-08-13	8.9000	9.0400	8.0000	8.3500	-14.359%	65	1,949	+16.168%
2026-08-12	9.8600	10.2500	9.6000	9.7500	-4.878%	764	1,916	-0.513%
2026-08-11	10.7900	10.7900	10.2500	10.2500	-1.442%	246	1,622	-5.366%
2026-08-10	10.9700	11.1000	10.3700	10.4000	-4.147%	73	1,545	-6.731%
2026-08-07	11.0500	11.0500	10.6000	10.8500	-10.773%	29	1,503	-10.599%
2026-08-06	12.0500	12.1600	12.0000	12.1600	+8.475%	10	1,512	-20.230%
2026-08-05	11.5500	11.6000	11.1100	11.2100	-4.596%	37	1,506	-13.470%
2026-08-04	12.4400	12.8500	11.7500	11.7500	-4.858%	110	1,500	-17.447%
2026-08-03	14.4500	14.4500	12.3500	12.3500	-11.533%	184	1,465	-21.457%
2026-07-31	15.4500	15.6400	13.9600	13.9600	-1.551%	45	1,461	-30.516%
2026-07-30	14.1500	14.8700	13.6500	14.1800	+0.212%	59	1,448	-31.594%
2026-07-29	13.1500	14.3000	13.1500	14.1500	+6.471%	32	1,407	-31.449%
2026-07-28	14.5000	14.5000	12.8500	13.2900	+10.290%	63	1,426	-27.013%
2026-07-27	12.8000	13.0000	12.0500	12.0500	-6.153%	193	1,423	-19.502%
2026-07-24	12.2100	13.3000	12.2000	12.8400	+21.706%	27	1,312	-24.455%
2026-07-23	10.5000	11.3000	10.5000	10.5500	+8.539%	20	1,313	-8.057%
2026-07-22	9.3700	9.7200	9.3700	9.7200	+1.780%	11	1,312	-0.206%
2026-07-21	10.0000	10.0000	9.2000	9.5500	-14.350%	54	1,311	+1.571%
2026-07-20	11.2800	11.6200	10.9800	11.1500	-2.790%	27	1,268	-13.004%
2026-07-17	11.2000	11.9000	10.9500	11.4700	+19.479%	1,064	1,270	-15.432%
2026-07-16	7.9000	9.6000	7.8500	9.6000	+28.000%	126	585	+1.042%
2026-07-15	7.5000	7.5000	7.5000	7.5000	-10.714%	2	475	+29.333%
2026-07-14	8.5000	8.6300	8.4000	8.4000	+3.067%	3	475	+15.476%
2026-07-10	8.3500	8.3500	8.1500	8.1500	+6.536%	3	476	+19.018%
2026-07-09	7.6500	7.6500	7.4500	7.6500	-7.831%	4	474	+26.797%
2026-07-08	8.7000	8.8500	8.3000	8.3000	+2.217%	7	476	+16.867%
2026-07-07	8.0000	8.2800	8.0000	8.1200	+7.835%	7	477	+19.458%
2026-07-06	8.2000	8.2000	7.5300	7.5300	-12.948%	14	472	+28.818%
2026-07-02	8.2200	8.8500	7.8000	8.6500	-7.684%	60	494	+12.139%
2026-07-01	10.8000	10.8000	9.3700	9.3700	-11.604%	29	494	+3.522%
2026-06-29	11.5500	11.5500	10.6000	10.6000	-18.462%	87	477	-8.491%
2026-06-26	13.0000	13.0000	13.0000	13.0000	-5.523%	2	441	-25.385%
2026-06-25	12.9100	13.7600	12.9100	13.7600	+6.667%	31	443	-29.506%
2026-06-24	12.1000	12.9000	11.7000	12.9000	+20.000%	36	445	-24.806%
2026-06-23	11.2000	11.2000	10.2500	10.7500	+11.979%	40	460	-9.767%
2026-06-22	9.5000	10.0000	9.0000	9.6000	-8.134%	24	426	+1.042%
2026-06-18	10.2500	10.6500	9.8000	10.4500	-0.476%	62	461	-7.177%
2026-06-17	11.8500	11.8700	9.6300	10.5000	-17.905%	124	461	-7.619%
2026-06-16	12.0000	13.0700	11.7800	12.7900	+4.408%	28	461	-24.159%
2026-06-15	12.6700	13.0300	12.1200	12.2500	-18.874%	24	468	-20.816%
2026-06-12	15.5000	15.5000	15.1000	15.1000	-2.455%	4	471	-35.762%
2026-06-11	16.7300	16.8700	15.3100	15.4800	-7.027%	35	471	-37.339%
2026-06-10	16.5500	16.6500	16.5500	16.6500	-14.834%	5	468	-41.742%
2026-06-09	19.5500	19.5500	19.5500	19.5500	+4.826%	7	465	-50.384%
2026-06-08	18.6500	18.6500	18.6500	18.6500	-7.673%	32	472	-47.989%
2026-06-05	19.8000	20.2000	19.3000	20.2000	+14.838%	52	440	-51.980%
2026-06-04	18.3500	18.3500	17.5700	17.5900	-8.860%	54	396	-44.855%
2026-06-03	18.9500	19.3000	18.9000	19.3000	+12.932%	80	371	-49.741%
2026-06-02	17.3000	17.5000	17.0900	17.0900	-1.328%	23	299	-43.242%
2026-06-01	17.4700	17.4700	17.3200	17.3200	+16.633%	6	297	-43.995%
2026-05-29	17.3500	17.3500	14.8500	14.8500	-19.425%	42	302	-34.680%
2026-05-28	20.5000	20.5000	18.4300	18.4300	-16.606%	42	296	-47.368%
2026-05-27	22.1000	22.1000	22.1000	22.1000	-3.493%	1	281	-56.109%
2026-05-26	22.3800	22.9000	22.3800	22.9000	+4.233%	30	281	-57.642%
2026-05-22	22.5900	22.5900	21.9700	21.9700	+1.198%	2	263	-55.849%
2026-05-21	21.7100	21.7100	21.7100	21.7100	-6.664%	2	263	-55.320%
2026-05-19	23.2600	23.2600	23.2600	23.2600	+5.631%	1	263	-58.298%
2026-05-18	22.0200	22.0200	22.0200	22.0200	+11.890%	1	262	-55.949%
2026-05-14	22.0200	22.0200	19.5500	19.6800	-1.845%	38	262	-50.711%
2026-05-11	21.2800	21.2800	20.0500	20.0500	-9.562%	6	241	-51.621%
2026-05-08	22.1700	22.1700	22.1700	22.1700	+7.883%	1	241	-56.247%
2026-05-06	20.5000	20.5500	20.4000	20.5500	-10.885%	4	241	-52.798%
2026-05-01	23.0600	23.0600	23.0600	23.0600	-5.878%	1	243	-57.936%
2026-04-30	24.7400	24.8900	24.5000	24.5000	-3.922%	15	243	-60.408%
2026-04-29	24.9400	26.0000	24.5000	25.5000	+25.492%	93	251	-61.961%
2026-04-28	20.3200	20.3200	20.3200	20.3200	+14.286%	6	234	-52.264%
2026-04-22	17.6400	17.7800	17.5000	17.7800	-1.496%	42	228	-45.444%
2026-04-21	16.8200	18.0500	16.8200	18.0500	+9.726%	21	179	-46.260%
2026-04-20	16.4500	16.4500	16.4500	16.4500	-1.674%	2	179	-41.033%
2026-04-17	16.4000	16.8200	16.2500	16.7300	-10.773%	58	177	-42.020%
2026-04-16	17.9500	19.4300	17.9500	18.7500	+1.626%	18	125	-48.267%
2026-04-15	20.1700	20.1700	18.4500	18.4500	-16.704%	23	109	-47.425%
2026-04-14	23.0300	23.1500	22.1500	22.1500	-15.715%	4	98	-56.208%
2026-04-13	26.2800	26.2800	26.2800	26.2800	-1.940%	2	96	-63.090%
2026-04-10	26.8000	26.8000	26.8000	26.8000	+7.286%	1	96	-63.806%
2026-04-08	24.5200	24.9800	24.5200	24.9800	-10.881%	2	95	-61.169%
2026-04-07	28.0300	28.0300	28.0300	28.0300	-4.334%	1	96	-65.394%
2026-03-30	29.4800	29.5000	29.3000	29.3000	-0.170%	6	95	-66.894%
2026-03-27	29.0000	29.3500	29.0000	29.3500	+17.166%	3	91	-66.951%
2026-03-25	25.0500	25.0500	25.0500	25.0500	-7.359%	1	91	-61.277%
2026-03-24	27.0400	27.0400	27.0400	27.0400	+3.800%	1	90	-64.127%
2026-03-23	26.0500	26.0500	26.0500	26.0500	-2.690%	7	90	-62.764%
2026-03-20	25.9800	26.7700	25.9800	26.7700	+13.432%	9	97	-63.765%
2026-03-17	23.6000	23.6000	23.6000	23.6000	-2.841%	1	88	-58.898%
2026-03-12	24.2900	24.2900	24.2900	24.2900	+4.204%	1	87	-60.066%
2026-03-10	23.1700	23.3100	23.1700	23.3100	-4.702%	2	86	-58.387%
2026-03-09	24.2500	24.4600	24.1300	24.4600	+9.539%	9	84	-60.343%
2026-03-05	21.6200	22.3300	21.6200	22.3300	+1.685%	2	82	-56.561%
2026-03-04	22.3700	22.3700	21.9600	21.9600	-15.538%	6	80	-55.829%
2026-03-03	26.0000	26.0000	26.0000	26.0000	+9.382%	1	74	-62.692%
2026-03-02	23.7700	23.7700	23.7700	23.7700	-3.570%	1	75	-59.192%
2026-02-27	24.5400	24.6500	24.5400	24.6500	-9.872%	3	74	-60.649%
2026-02-23	26.7800	27.3500	26.7800	27.3500	+4.990%	3	71	-64.534%
2026-02-19	26.2200	26.2200	26.0500	26.0500	+5.680%	11	73	-62.764%
2026-02-18	24.6500	24.6500	24.6500	24.6500	-5.519%	1	72	-60.649%
2026-02-17	26.0900	26.0900	26.0900	26.0900	+2.114%	2	71	-62.821%
2026-02-13	25.2000	25.6900	25.2000	25.5500	-10.004%	10	60	-62.035%
2026-02-12	25.7800	28.3900	25.7800	28.3900	+33.099%	6	60	-65.833%
2026-02-10	21.0700	21.3300	21.0700	21.3300	+4.970%	3	54	-54.524%
2026-02-09	20.3200	20.3200	20.3200	20.3200	-12.976%	1	53	-52.264%
2026-02-06	24.2900	25.1800	23.3500	23.3500	-14.998%	8	52	-58.458%
2026-02-05	24.6400	27.6500	24.6400	27.4700	+10.990%	22	46	-64.689%
2026-02-04	22.3300	24.7500	22.3300	24.7500	+18.534%	7	41	-60.808%
2026-02-03	20.0000	21.3500	20.0000	20.8800	+8.468%	26	36	-53.544%
2026-02-02	17.4600	19.6000	17.3800	19.2500	+32.759%	16	16	-49.610%
2026-01-30	14.5000	14.5000	14.5000	14.5000	-5.537%	2	10	-33.103%
2026-01-29	15.3100	15.3500	15.3100	15.3500	+11.313%	3	8	-36.808%
2026-01-21	13.9100	13.9100	13.7700	13.7900	-4.897%	6	5	-29.659%
2026-01-20	14.5000	14.5000	13.7000	14.5000	+16.000%	3	5	-33.103%
2026-01-15	12.5000	12.5000	12.5000	12.5000	-2.420%	1	2	-22.400%
2026-01-08	12.8100	12.8100	12.8100	12.8100	0.000%	1	1	-24.278%