Dark

HOOD20260918P105
HOOD Sep 18 2026 105.00 Put (HOOD260918P00105000)
option OPRA

EOD

Aug 20, 2026

12.98+7.273%(+0.88)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.3500	13.4000	12.3500	12.9800	+7.273%	92	4,051	0.000%
2026-08-19	14.1000	14.2500	10.2500	12.1000	-14.909%	119	3,960	+7.273%
2026-08-18	14.7600	14.7600	13.9000	14.2200	+19.395%	17	3,967	-8.720%
2026-08-17	11.8500	11.9500	11.8500	11.9100	-3.171%	5	3,960	+8.984%
2026-08-14	11.5000	12.5000	11.4700	12.3000	+16.588%	134	3,961	+5.528%
2026-08-13	10.5500	11.3500	10.3000	10.5500	-19.772%	70	3,934	+23.033%
2026-08-12	13.4500	14.0000	13.1500	13.1500	-11.149%	7	3,892	-1.293%
2026-08-11	14.0400	14.8000	14.0400	14.8000	-1.661%	14	3,895	-12.297%
2026-08-10	15.2500	15.4500	15.0500	15.0500	-0.133%	20	3,900	-13.754%
2026-08-07	15.2600	15.3400	14.1800	15.0700	-11.353%	10	3,900	-13.869%
2026-08-06	17.0800	17.1000	16.7500	17.0000	+12.957%	30	3,896	-23.647%
2026-08-05	15.0700	15.5800	15.0500	15.0500	-7.612%	107	3,906	-13.754%
2026-08-04	17.7500	17.8000	15.9500	16.2900	-10.000%	11	4,001	-20.319%
2026-08-03	20.7300	20.7500	16.8000	18.1000	-9.500%	88	3,994	-28.287%
2026-07-31	21.1600	22.0600	19.4500	20.0000	+0.503%	33	4,052	-35.100%
2026-07-30	20.7800	20.7800	19.6500	19.9000	+4.737%	19	4,047	-34.774%
2026-07-29	19.5500	19.7200	19.0000	19.0000	+4.683%	15	4,044	-31.684%
2026-07-28	18.6000	20.1800	18.0300	18.1500	+12.384%	48	4,055	-28.485%
2026-07-27	15.4000	17.4100	15.3800	16.1500	-3.293%	826	4,034	-19.628%
2026-07-24	16.2000	17.6000	16.1200	16.7000	+26.324%	186	3,896	-22.275%
2026-07-23	13.3100	14.4000	12.8500	13.2200	+7.045%	171	3,988	-1.815%
2026-07-22	11.6100	12.3500	11.5500	12.3500	+7.019%	119	3,922	+5.101%
2026-07-21	12.7700	12.7700	10.9500	11.5400	-22.027%	54	3,881	+12.478%
2026-07-20	14.8500	15.3500	13.6500	14.8000	0.000%	771	3,879	-12.297%
2026-07-17	14.9000	15.1000	13.2200	14.8000	+21.311%	648	3,723	-12.297%
2026-07-16	8.7900	12.2000	8.7900	12.2000	+44.550%	40	3,496	+6.393%
2026-07-15	8.4800	9.0000	8.4400	8.4400	-11.158%	135	3,503	+53.791%
2026-07-14	9.8000	10.6000	9.5000	9.5000	-7.767%	49	3,518	+36.632%
2026-07-13	10.0000	10.7000	9.5500	10.3000	+9.226%	124	3,536	+26.019%
2026-07-10	9.9000	9.9000	9.0000	9.4300	+6.554%	35	3,588	+37.646%
2026-07-09	8.7500	8.9000	8.4000	8.8500	-12.808%	157	3,578	+46.667%
2026-07-08	10.7000	10.7000	10.1100	10.1500	+5.729%	7	3,486	+27.882%
2026-07-07	9.0000	9.9100	8.7000	9.6000	+12.941%	92	3,487	+35.208%
2026-07-06	11.0800	11.0800	8.2000	8.5000	-18.582%	121	3,499	+52.706%
2026-07-02	9.0500	10.7100	8.6000	10.4400	-11.899%	124	3,407	+24.330%
2026-07-01	13.3500	13.4000	11.6500	11.8500	-22.801%	165	3,407	+9.536%
2026-06-30	14.6000	15.4000	14.5000	15.3500	+1.320%	37	3,473	-15.440%
2026-06-29	15.4500	15.8100	14.2200	15.1500	-8.735%	118	3,474	-14.323%
2026-06-26	18.0000	18.0300	16.5000	16.6000	-11.087%	111	3,458	-21.807%
2026-06-25	18.5400	18.6700	17.9500	18.6700	+6.686%	10	3,457	-30.477%
2026-06-24	14.3500	17.6000	14.3500	17.5000	+22.807%	105	3,464	-25.829%
2026-06-23	14.7100	15.0000	13.0100	14.2500	+12.648%	211	3,492	-8.912%
2026-06-22	12.4500	12.7300	12.0000	12.6500	-3.802%	50	3,564	+2.609%
2026-06-18	13.6200	13.6500	12.4500	13.1500	-5.396%	39	3,547	-1.293%
2026-06-17	15.5500	15.5500	12.4000	13.9000	-21.246%	126	3,547	-6.619%
2026-06-16	16.3300	18.1000	16.3300	17.6500	+7.622%	349	3,547	-26.459%
2026-06-15	16.5500	17.4300	16.4000	16.4000	-20.773%	45	3,348	-20.854%
2026-06-12	19.7400	20.8500	19.7400	20.7000	-3.271%	41	3,330	-37.295%
2026-06-11	21.1600	21.4000	21.1600	21.4000	-3.386%	2	3,318	-39.346%
2026-06-10	22.1500	22.1500	22.1500	22.1500	-12.967%	4	3,320	-41.400%
2026-06-08	25.4500	25.4500	25.4500	25.4500	-2.863%	4	3,316	-48.998%
2026-06-05	25.7500	26.2000	25.7500	26.2000	+4.382%	15	3,316	-50.458%
2026-06-04	25.1000	25.1000	25.1000	25.1000	-6.343%	3	3,313	-48.287%
2026-06-03	26.9000	26.9000	26.8000	26.8000	+20.721%	18	3,313	-51.567%
2026-06-01	24.5400	24.5400	22.2000	22.2000	+6.988%	11	3,312	-41.532%
2026-05-29	25.8500	25.8500	20.7500	20.7500	-28.448%	35	3,323	-37.446%
2026-05-28	29.2100	29.2100	29.0000	29.0000	-7.051%	11	3,311	-55.241%
2026-05-27	31.2000	31.2000	31.2000	31.2000	-4.382%	4	3,312	-58.397%
2026-05-22	33.2500	33.2500	32.6300	32.6300	+1.022%	2	3,308	-60.221%
2026-05-20	32.3000	32.3000	32.3000	32.3000	+2.507%	33	3,307	-59.814%
2026-05-18	31.5100	31.5100	31.5100	31.5100	+1.809%	3	3,308	-58.807%
2026-05-15	30.9500	30.9500	30.9500	30.9500	-1.902%	1	3,308	-58.061%
2026-05-08	31.5500	31.5500	31.5500	31.5500	+0.960%	2	3,308	-58.859%
2026-05-04	31.2500	31.2500	31.2500	31.2500	-10.330%	1	3,308	-58.464%
2026-04-30	34.8500	34.8500	34.8500	34.8500	-4.494%	1	3,307	-62.755%
2026-04-29	35.0000	36.4900	35.0000	36.4900	+39.541%	7	3,307	-64.429%
2026-04-23	26.1500	26.1500	26.1500	26.1500	+9.644%	1	3,308	-50.363%
2026-04-20	23.8500	23.8500	23.8500	23.8500	+3.024%	10	3,307	-45.577%
2026-04-17	22.5000	23.1500	22.5000	23.1500	-11.675%	2	3,307	-43.931%
2026-04-16	26.9000	27.1000	25.9500	26.2100	-2.019%	40	3,307	-50.477%
2026-04-15	27.4000	27.5000	26.7500	26.7500	-26.207%	18	3,277	-51.477%
2026-04-13	36.2500	36.2500	36.2500	36.2500	+17.504%	20	3,263	-64.193%
2026-04-08	30.8500	30.8500	30.8500	30.8500	-25.752%	1	3,263	-57.925%
2026-03-30	40.5700	41.5500	40.5700	41.5500	+2.214%	2	3,262	-68.761%
2026-03-27	39.0000	40.8000	39.0000	40.6500	+8.400%	111	3,262	-68.069%
2026-03-26	37.5000	37.5000	37.5000	37.5000	+1.764%	10	3,344	-65.387%
2026-03-20	36.8500	36.8500	36.8500	36.8500	+5.467%	1	3,349	-64.776%
2026-03-19	35.1800	35.1800	34.9400	34.9400	+3.373%	4	3,349	-62.851%
2026-03-12	33.2900	33.8000	33.2900	33.8000	+5.592%	6	3,352	-61.598%
2026-03-05	32.0000	32.0100	31.9500	32.0100	+5.158%	7	3,353	-59.450%
2026-03-04	30.4400	30.4400	30.4400	30.4400	-12.099%	2	3,348	-57.359%
2026-02-27	33.5800	34.6300	33.5800	34.6300	+4.844%	25	3,350	-62.518%
2026-02-26	33.0300	33.0300	33.0300	33.0300	-0.602%	1	3,373	-60.702%
2026-02-25	33.4100	33.4100	33.2300	33.2300	-7.515%	31	3,383	-60.939%
2026-02-24	35.9300	35.9300	35.9300	35.9300	-3.336%	1	3,383	-63.874%
2026-02-23	36.3800	37.1700	36.3800	37.1700	+9.163%	2	3,384	-65.079%
2026-02-20	34.3800	34.3800	34.0500	34.0500	-4.622%	8	3,385	-61.880%
2026-02-19	35.4100	35.7000	35.4100	35.7000	+5.746%	16	3,382	-63.641%
2026-02-18	33.8500	33.8500	33.7600	33.7600	-3.183%	4	3,398	-61.552%
2026-02-17	35.3700	35.3700	34.8700	34.8700	-0.371%	2	3,396	-62.776%
2026-02-13	35.0000	35.0000	35.0000	35.0000	-7.943%	1	3,395	-62.914%
2026-02-12	36.6900	38.0200	36.2200	38.0200	+13.323%	4	3,395	-65.860%
2026-02-11	33.9000	35.2500	33.2700	33.5500	+21.558%	36	3,394	-61.311%
2026-02-10	27.8400	27.8400	27.6000	27.6000	-1.464%	11	3,378	-52.971%
2026-02-09	28.6900	28.6900	28.0100	28.0100	-8.613%	2	3,370	-53.659%
2026-02-06	34.2500	34.2500	30.6500	30.6500	-16.667%	26	3,371	-57.651%
2026-02-05	33.4100	36.7800	33.4100	36.7800	+8.817%	11	3,389	-64.709%
2026-02-04	30.1000	33.8000	30.1000	33.8000	+16.431%	11	3,392	-61.598%
2026-02-03	27.1400	29.0500	27.1400	29.0300	+7.519%	13	3,388	-55.288%
2026-02-02	23.9600	27.0000	23.9600	27.0000	+36.709%	21	3,385	-51.926%
2026-01-30	20.0000	20.0000	19.7500	19.7500	-5.048%	2	3,392	-34.278%
2026-01-29	20.0000	20.8200	20.0000	20.8000	+7.772%	5	3,392	-37.596%
2026-01-28	18.5000	19.3000	18.5000	19.3000	+9.972%	2	3,389	-32.746%
2026-01-26	17.5500	17.5500	17.5500	17.5500	-1.127%	21	3,390	-26.040%
2026-01-23	17.7500	17.7500	17.7500	17.7500	-4.002%	1	3,369	-26.873%
2026-01-22	18.8000	18.8000	18.4900	18.4900	-5.179%	63	3,369	-29.800%
2026-01-20	19.3300	19.5000	18.8500	19.5000	+5.921%	7	3,307	-33.436%
2026-01-16	18.4100	18.9200	18.3200	18.4100	+13.923%	7	3,313	-29.495%
2026-01-15	15.4000	16.1600	15.4000	16.1600	+3.590%	10	3,313	-19.678%
2026-01-14	15.6000	15.6000	15.5500	15.6000	+1.365%	4	3,310	-16.795%
2026-01-12	16.3000	16.3000	15.3900	15.3900	-7.233%	2	3,307	-15.660%
2026-01-09	16.5900	16.5900	16.5900	16.5900	-0.599%	1	3,306	-21.760%
2026-01-08	16.9500	17.1500	16.6900	16.6900	+2.142%	9	3,305	-22.229%
2026-01-07	16.3300	16.3400	16.3300	16.3400	+2.125%	2	3,302	-20.563%
2026-01-06	14.7700	16.0000	14.7700	16.0000	-0.929%	25	3,300	-18.875%
2026-01-05	16.1500	16.1500	16.1500	16.1500	-11.361%	24	3,299	-19.628%
2026-01-02	18.2200	18.2200	18.2200	18.2200	+5.992%	1	3,299	-28.760%
2025-12-31	17.1900	17.1900	17.1900	17.1900	+7.438%	1	3,298	-24.491%
2025-12-23	16.4800	16.4800	16.0000	16.0000	-6.814%	11	3,298	-18.875%
2025-12-17	17.1700	17.1700	17.1700	17.1700	-3.863%	1	3,291	-24.403%
2025-12-16	17.8600	17.8600	17.8600	17.8600	+6.627%	9	3,290	-27.324%
2025-12-11	16.1000	16.7500	16.1000	16.7500	+19.217%	26	3,281	-22.507%
2025-12-10	14.6000	14.6000	14.0500	14.0500	+4.461%	2	3,255	-7.616%
2025-12-09	13.4500	13.4500	13.4500	13.4500	-6.597%	1	3,256	-3.494%
2025-12-08	14.6000	14.6000	14.4000	14.4000	-5.263%	29	3,257	-9.861%
2025-12-05	15.3000	15.3500	14.9500	15.2000	+7.878%	6	3,263	-14.605%
2025-12-04	14.0900	14.0900	14.0900	14.0900	-5.309%	2	3,260	-7.878%
2025-12-03	14.8800	14.8800	14.8800	14.8800	-9.599%	1	3,262	-12.769%
2025-12-02	17.0500	17.0500	16.4600	16.4600	-6.742%	7	3,262	-21.142%
2025-12-01	18.1000	18.1000	17.6500	17.6500	+9.969%	754	3,261	-26.459%
2025-11-28	16.0500	16.0500	16.0500	16.0500	-4.804%	1	2,610	-19.128%
2025-11-26	17.3500	17.9000	16.8600	16.8600	-18.235%	13	2,612	-23.013%
2025-11-25	22.1700	22.1700	20.6200	20.6200	-5.845%	4	2,612	-37.051%
2025-11-24	22.2300	22.2300	21.9000	21.9000	-6.610%	3	2,611	-40.731%
2025-11-21	23.5300	24.8700	23.4500	23.4500	-5.253%	116	2,610	-44.648%
2025-11-20	24.0700	24.7500	23.1700	24.7500	+18.421%	29	2,500	-47.556%
2025-11-18	21.3500	21.3500	20.9000	20.9000	-3.464%	35	2,479	-37.895%
2025-11-17	19.8600	21.6500	19.8600	21.6500	+17.663%	21	2,444	-40.046%
2025-11-14	20.6000	20.6000	18.4000	18.4000	-5.641%	301	2,444	-29.457%
2025-11-13	17.6500	19.5000	17.6500	19.5000	+16.279%	9	2,182	-33.436%
2025-11-12	16.7700	16.7700	16.7700	16.7700	-6.937%	12	2,187	-22.600%
2025-11-07	18.0200	18.0200	18.0200	18.0200	+3.207%	1	2,187	-27.969%
2025-11-06	15.5800	17.4600	15.5800	17.4600	+18.453%	13	2,186	-25.659%
2025-11-05	16.0000	16.0000	14.7400	14.7400	-0.405%	1,415	2,184	-11.940%
2025-11-03	14.8000	14.8000	14.8000	14.8000	-0.270%	2	780	-12.297%
2025-10-31	13.9300	14.8400	13.9300	14.8400	-1.722%	5	780	-12.534%
2025-10-30	14.4300	15.1000	14.4300	15.1000	+6.188%	3	781	-14.040%
2025-10-27	14.0600	14.2800	14.0600	14.2200	-13.451%	3	782	-8.720%
2025-10-23	16.5100	16.5300	16.4300	16.4300	-11.619%	10	782	-20.998%
2025-10-22	19.3800	19.5500	18.5900	18.5900	+9.353%	10	787	-30.178%
2025-10-21	16.7000	17.0700	16.3200	17.0000	+8.280%	23	792	-23.647%
2025-10-20	15.6200	15.7100	15.6200	15.7000	-15.953%	13	798	-17.325%
2025-10-17	18.0600	18.6800	18.0600	18.6800	+8.479%	2	795	-30.514%
2025-10-15	17.0300	17.2200	17.0300	17.2200	+9.333%	2	793	-24.623%
2025-10-10	15.7500	15.7500	15.7500	15.7500	+7.877%	2	793	-17.587%
2025-10-07	14.9000	15.2300	14.6000	14.6000	-0.883%	312	795	-11.096%
2025-10-06	14.7500	14.7500	14.7300	14.7300	+5.064%	5	689	-11.881%
2025-10-03	14.0200	14.0200	14.0200	14.0200	-5.653%	1	687	-7.418%
2025-10-02	14.8600	14.8600	14.8600	14.8600	-4.926%	1	687	-12.651%
2025-10-01	15.6300	15.6300	15.6300	15.6300	+0.450%	9	687	-16.955%
2025-09-30	15.5200	15.5600	15.5200	15.5600	-0.892%	15	692	-16.581%
2025-09-29	16.8600	16.8600	15.7000	15.7000	-12.535%	55	698	-17.325%
2025-09-26	17.9400	17.9500	17.9400	17.9500	-4.267%	3	696	-27.688%
2025-09-25	18.7000	18.7500	18.7000	18.7500	+9.585%	118	693	-30.773%
2025-09-24	17.1100	17.1100	17.1100	17.1100	+0.058%	1	708	-24.138%
2025-09-23	16.9000	17.1000	16.9000	17.1000	-5.000%	6	708	-24.094%
2025-09-19	18.0400	18.0400	17.9000	18.0000	+0.390%	33	704	-27.889%
2025-09-18	18.3000	18.3000	17.9300	17.9300	-11.892%	2	704	-27.607%
2025-09-12	19.8000	20.3500	19.8000	20.3500	+4.897%	15	703	-36.216%
2025-09-11	19.6100	19.7700	18.7000	19.4000	-3.386%	91	703	-33.093%
2025-09-10	19.2500	20.0800	19.2500	20.0800	-4.834%	18	695	-35.359%
2025-09-09	21.0000	21.1000	21.0000	21.1000	+2.927%	51	693	-38.483%
2025-09-08	22.0000	22.1000	20.5000	20.5000	-21.002%	293	742	-36.683%
2025-09-05	24.1500	26.9000	24.1500	25.9500	+7.945%	822	790	-49.981%
2025-09-04	24.0800	24.0800	24.0400	24.0400	-6.240%	46	315	-46.007%
2025-09-03	25.4500	25.6400	25.4500	25.6400	+1.144%	52	315	-49.376%
2025-09-02	25.9500	25.9500	25.3500	25.3500	+1.726%	42	264	-48.797%
2025-08-28	25.0000	25.0000	24.9200	24.9200	-2.656%	51	223	-47.913%
2025-08-27	24.9500	25.6500	24.7700	25.6000	+7.113%	61	252	-49.297%
2025-08-26	23.9000	23.9000	23.9000	23.9000	+0.210%	1	201	-45.690%
2025-08-25	23.9000	23.9000	23.8500	23.8500	+1.793%	21	200	-45.577%
2025-08-22	23.4800	23.4800	23.4300	23.4300	-5.676%	6	179	-44.601%
2025-08-21	24.6100	25.1000	24.6100	24.8400	+2.857%	200	180	-47.746%
2025-08-19	24.1500	24.1500	24.1500	24.1500	0.000%	2	2	-46.253%