Dark

HOOD20261120P95
HOOD Nov 20 2026 95.00 Put (HOOD261120P00095000)
option OPRA

EOD

Aug 20, 2026

12.02+3.442%(+0.40)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.0100	12.0200	11.0100	12.0200	+3.442%	30	522	0.000%
2026-08-19	10.5000	11.6200	10.5000	11.6200	-10.062%	9	516	+3.442%
2026-08-18	12.1400	12.9200	12.1400	12.9200	+17.135%	25	511	-6.966%
2026-08-17	11.8500	11.8500	10.9400	11.0300	-2.819%	33	498	+8.976%
2026-08-14	11.3500	11.3500	10.9600	11.3500	+3.182%	25	507	+5.903%
2026-08-13	10.3000	11.0000	10.3000	11.0000	-9.091%	14	507	+9.273%
2026-08-12	12.6500	12.6500	12.1000	12.1000	-7.985%	20	500	-0.661%
2026-08-11	13.0200	13.1500	13.0200	13.1500	-1.498%	2	490	-8.593%
2026-08-10	13.8500	13.8500	13.3500	13.3500	-2.484%	57	489	-9.963%
2026-08-07	13.1500	13.6900	13.1500	13.6900	-8.611%	9	445	-12.199%
2026-08-06	14.5000	15.0500	14.5000	14.9800	+6.241%	18	444	-19.760%
2026-08-05	14.2800	14.3300	14.0000	14.1000	-3.754%	75	432	-14.752%
2026-08-04	15.2000	15.2000	14.6500	14.6500	-3.173%	6	418	-17.952%
2026-08-03	16.0200	16.0200	15.1300	15.1300	-13.543%	4	413	-20.555%
2026-07-31	18.6500	18.8700	17.5000	17.5000	+2.941%	25	411	-31.314%
2026-07-30	17.8600	17.8600	17.0000	17.0000	+0.236%	66	404	-29.294%
2026-07-29	16.7700	16.9600	16.7700	16.9600	+7.071%	14	407	-29.127%
2026-07-28	17.3000	17.3000	15.5000	15.8400	+4.211%	26	419	-24.116%
2026-07-27	14.2300	15.6900	13.9300	15.2000	+1.064%	19	397	-20.921%
2026-07-24	15.0000	15.8000	15.0000	15.0400	+13.767%	45	385	-20.080%
2026-07-23	12.7200	13.6200	12.7100	13.2200	+12.702%	15	364	-9.077%
2026-07-22	11.8000	11.8000	11.7300	11.7300	+0.514%	4	363	+2.472%
2026-07-21	13.0000	13.0000	11.5000	11.6700	-16.643%	12	359	+2.999%
2026-07-20	13.2500	14.0000	13.2500	14.0000	+1.449%	52	353	-14.143%
2026-07-17	14.0000	14.0000	13.6000	13.8000	+20.000%	9	334	-12.899%
2026-07-16	9.9900	11.5600	9.9900	11.5000	+22.340%	4	335	+4.522%
2026-07-15	9.4000	9.4000	9.4000	9.4000	-9.962%	1	337	+27.872%
2026-07-14	10.4400	10.4400	10.4400	10.4400	-2.884%	1	336	+15.134%
2026-07-13	10.7700	10.7700	10.7500	10.7500	+6.965%	20	335	+11.814%
2026-07-10	10.0500	10.0500	10.0500	10.0500	+9.239%	1	335	+19.602%
2026-07-09	9.8500	9.8500	9.1500	9.2000	-7.538%	6	334	+30.652%
2026-07-08	11.0000	11.0000	9.9500	9.9500	+0.811%	13	332	+20.804%
2026-07-07	10.0500	10.0500	9.8700	9.8700	+7.050%	4	332	+21.783%
2026-07-06	10.7000	10.7000	9.1000	9.2200	-12.689%	38	331	+30.369%
2026-07-02	9.8600	10.7000	9.5000	10.5600	-12.146%	41	307	+13.826%
2026-07-01	12.0200	12.0200	12.0200	12.0200	-14.204%	2	307	0.000%
2026-06-29	14.0100	14.5300	13.9800	14.0100	-6.910%	10	307	-14.204%
2026-06-26	15.1000	15.1900	15.0500	15.0500	-9.880%	7	299	-20.133%
2026-06-25	15.8700	16.7500	15.8700	16.7000	+9.150%	49	303	-28.024%
2026-06-24	15.0000	15.3000	14.1200	15.3000	+20.000%	3	288	-21.438%
2026-06-23	13.5500	13.5500	12.7500	12.7500	+7.143%	28	287	-5.725%
2026-06-22	11.7800	12.1000	11.7800	11.9000	-3.722%	7	307	+1.008%
2026-06-18	12.0000	12.6000	12.0000	12.3600	+5.191%	10	291	-2.751%
2026-06-17	14.2500	14.3000	11.7500	11.7500	-22.697%	89	291	+2.298%
2026-06-16	15.2000	15.2000	15.2000	15.2000	+3.261%	1	291	-20.921%
2026-06-15	15.1200	15.1200	14.7000	14.7200	-15.159%	7	290	-18.342%
2026-06-12	17.9400	17.9400	17.3500	17.3500	-5.243%	4	292	-30.720%
2026-06-11	18.3100	18.3100	18.3100	18.3100	-10.113%	1	291	-34.353%
2026-06-10	19.4500	20.4500	19.4500	20.3700	-5.694%	35	291	-40.992%
2026-06-08	21.6000	21.6000	21.6000	21.6000	-7.889%	35	288	-44.352%
2026-06-05	22.6000	23.4500	22.6000	23.4500	+10.875%	83	253	-48.742%
2026-06-04	21.1000	21.1500	21.1000	21.1500	+5.119%	2	180	-43.168%
2026-06-02	20.5500	20.5500	20.1200	20.1200	+10.854%	13	180	-40.258%
2026-05-29	19.7300	19.7300	18.1500	18.1500	-17.312%	28	169	-33.774%
2026-05-28	25.0500	25.0500	21.9500	21.9500	-16.856%	4	171	-45.239%
2026-05-26	26.1200	26.4500	26.1200	26.4000	+4.472%	14	171	-54.470%
2026-05-22	25.2700	25.2700	25.2700	25.2700	-3.365%	1	168	-52.434%
2026-05-19	26.1500	26.1500	26.1500	26.1500	+3.360%	1	168	-54.034%
2026-05-18	24.9000	25.3000	24.9000	25.3000	+4.762%	3	166	-52.490%
2026-05-14	25.6500	25.6500	24.1500	24.1500	-4.243%	12	166	-50.228%
2026-05-13	25.2200	25.2200	25.2200	25.2200	-1.753%	1	165	-52.339%
2026-05-11	25.6700	25.6700	25.6700	25.6700	+7.586%	1	165	-53.175%
2026-05-06	23.8600	23.8600	23.8600	23.8600	-4.254%	1	164	-49.623%
2026-05-05	24.9800	24.9800	24.9200	24.9200	-2.083%	6	164	-51.766%
2026-05-04	25.4500	25.4500	25.4500	25.4500	-5.390%	1	167	-52.770%
2026-05-01	26.9000	26.9000	26.9000	26.9000	-9.275%	5	164	-55.316%
2026-04-29	28.1300	29.6500	28.1300	29.6500	+40.721%	4	164	-59.460%
2026-04-21	21.0700	21.0700	21.0700	21.0700	+8.608%	1	159	-42.952%
2026-04-17	20.1000	20.1000	19.2800	19.4000	-13.393%	5	159	-38.041%
2026-04-16	22.4000	22.4000	22.4000	22.4000	+4.429%	31	159	-46.339%
2026-04-15	22.9700	23.1400	21.4500	21.4500	-18.812%	45	129	-43.963%
2026-04-14	26.4200	26.4200	26.4200	26.4200	-6.212%	1	98	-54.504%
2026-04-08	28.1700	28.1700	28.1700	28.1700	-10.287%	3	97	-57.330%
2026-04-07	32.0000	32.0000	31.4000	31.4000	+3.052%	2	100	-61.720%
2026-04-06	30.6000	30.6000	30.4700	30.4700	-8.223%	3	98	-60.551%
2026-03-30	33.2000	33.2000	33.2000	33.2000	+9.970%	2	95	-63.795%
2026-03-26	29.8100	30.1900	29.8100	30.1900	+5.082%	2	93	-60.185%
2026-03-25	28.4100	28.7300	28.4100	28.7300	-0.931%	4	92	-58.162%
2026-03-23	28.5900	29.0000	28.5900	29.0000	-4.259%	4	88	-58.552%
2026-03-20	29.3200	30.2900	29.3200	30.2900	+4.556%	13	91	-60.317%
2026-03-19	28.9700	28.9700	28.9700	28.9700	+1.756%	5	85	-58.509%
2026-03-16	28.4700	28.4700	28.4700	28.4700	-4.206%	1	82	-57.780%
2026-03-13	29.7800	29.7800	29.7200	29.7200	+5.204%	11	81	-59.556%
2026-03-12	28.2500	28.2500	28.2500	28.2500	+5.924%	2	73	-57.451%
2026-03-10	26.6700	26.6700	26.6700	26.6700	-4.443%	1	74	-54.931%
2026-03-09	27.9100	27.9100	27.9100	27.9100	+10.229%	1	75	-56.933%
2026-03-05	25.3200	25.3200	25.3200	25.3200	-1.363%	1	74	-52.528%
2026-03-04	26.3000	26.3000	25.6700	25.6700	-9.961%	2	75	-53.175%
2026-02-27	28.5100	28.5100	28.5100	28.5100	+6.460%	1	75	-57.839%
2026-02-26	27.0200	27.0200	26.7800	26.7800	-3.807%	2	75	-55.116%
2026-02-25	28.7000	28.7000	27.8400	27.8400	-9.020%	2	74	-56.825%
2026-02-23	30.4400	30.6000	30.4400	30.6000	+5.627%	2	74	-60.719%
2026-02-18	28.9700	28.9700	28.9700	28.9700	-9.469%	2	76	-58.509%
2026-02-12	32.0000	32.0000	32.0000	32.0000	+13.234%	3	78	-62.438%
2026-02-11	28.2600	28.2600	28.2600	28.2600	+16.922%	1	75	-57.466%
2026-02-10	24.1700	24.1700	24.1700	24.1700	+2.199%	1	74	-50.269%
2026-02-09	25.3700	25.3700	23.6500	23.6500	-17.653%	3	73	-49.175%
2026-02-06	28.7200	28.7200	28.7200	28.7200	-5.867%	1	71	-58.148%
2026-02-05	28.3400	30.5100	27.8900	30.5100	+11.148%	18	70	-60.603%
2026-02-04	27.0000	28.3700	26.3000	27.4500	+14.423%	7	53	-56.211%
2026-02-03	23.7000	24.3100	23.7000	23.9900	+5.916%	8	48	-49.896%
2026-02-02	21.4200	22.6500	21.4200	22.6500	+27.247%	28	41	-46.932%
2026-01-29	17.5000	18.0000	17.5000	17.8000	+12.658%	4	14	-32.472%
2026-01-27	15.8000	15.8000	15.8000	15.8000	+2.265%	1	13	-23.924%
2026-01-23	15.7600	15.7600	15.4500	15.4500	-4.334%	3	12	-22.201%
2026-01-21	16.1500	16.1500	16.1500	16.1500	+0.623%	1	9	-25.573%
2026-01-16	16.0500	16.0500	16.0500	16.0500	+5.246%	1	9	-25.109%
2026-01-15	15.0000	15.3100	15.0000	15.2500	+18.677%	8	9	-21.180%
2026-01-14	12.8500	12.8500	12.8500	12.8500	0.000%	1	1	-6.459%