Dark

HOOD20260918P110
HOOD Sep 18 2026 110.00 Put (HOOD260918P00110000)
option OPRA

EOD

Aug 20, 2026

17.55+8.400%(+1.36)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.0000	17.5500	15.0000	17.5500	+8.400%	58	5,187	0.000%
2026-08-19	14.8000	16.2700	14.8000	16.1900	-11.771%	14	5,221	+8.400%
2026-08-18	17.4500	18.6100	17.4500	18.3500	+13.975%	13	5,213	-4.360%
2026-08-17	16.0900	16.1000	16.0900	16.1000	-1.589%	6	5,205	+9.006%
2026-08-14	15.2500	16.3600	14.9500	16.3600	+18.551%	22	5,205	+7.274%
2026-08-13	14.8800	15.2500	13.7500	13.8000	-17.365%	48	5,203	+27.174%
2026-08-12	16.9500	17.9700	16.7000	16.7000	-8.393%	5	5,206	+5.090%
2026-08-11	19.1000	19.1000	17.7000	18.2300	-0.383%	91	5,205	-3.730%
2026-08-10	19.0300	19.1700	18.0000	18.3000	-5.083%	69	5,218	-4.098%
2026-08-07	18.8500	19.2800	17.8800	19.2800	-9.356%	39	5,203	-8.973%
2026-08-06	20.9500	21.3000	20.8000	21.2700	+11.947%	47	5,226	-17.489%
2026-08-05	18.8500	19.6200	18.8500	19.0000	-4.040%	80	5,228	-7.632%
2026-08-04	19.9500	21.7700	19.0800	19.8000	-7.563%	71	5,278	-11.364%
2026-08-03	25.1500	25.2100	20.7500	21.4200	-9.006%	74	5,287	-18.067%
2026-07-31	24.2000	26.1300	23.5400	23.5400	-4.387%	22	5,314	-25.446%
2026-07-30	24.3400	25.3500	23.1100	24.6200	+3.663%	64	5,304	-28.716%
2026-07-29	23.2000	23.7500	21.6000	23.7500	+11.241%	68	5,317	-26.105%
2026-07-28	23.2700	24.4300	20.8500	21.3500	+7.883%	132	5,296	-17.799%
2026-07-27	20.2000	20.4500	19.6800	19.7900	-3.932%	35	5,241	-11.319%
2026-07-24	18.4500	20.7100	18.4500	20.6000	+27.554%	39	5,240	-14.806%
2026-07-23	16.1600	17.1000	15.9500	16.1500	+6.250%	30	5,242	+8.669%
2026-07-22	14.1500	15.2000	14.0500	15.2000	+5.190%	225	5,242	+15.461%
2026-07-21	15.7000	15.7000	13.5000	14.4500	-15.249%	209	5,197	+21.453%
2026-07-20	17.0500	17.0500	17.0500	17.0500	-2.571%	1	5,088	+2.933%
2026-07-17	17.7600	19.4000	16.0200	17.5000	+18.644%	109	5,088	+0.286%
2026-07-16	11.4600	14.7500	11.3900	14.7500	+36.574%	54	5,040	+18.983%
2026-07-15	11.6800	11.8900	10.6000	10.8000	-10.373%	47	5,029	+62.500%
2026-07-14	12.2500	13.1000	11.8000	12.0500	-8.365%	59	4,993	+45.643%
2026-07-13	11.4000	13.3000	11.4000	13.1500	+9.583%	307	4,937	+33.460%
2026-07-10	12.3500	12.7700	11.7000	12.0000	+9.489%	244	4,702	+46.250%
2026-07-09	10.7500	11.5000	10.5500	10.9600	-8.667%	102	4,516	+60.128%
2026-07-08	12.8400	13.6000	12.0000	12.0000	-0.498%	13	4,509	+46.250%
2026-07-07	10.7900	12.3900	10.7900	12.0600	+15.407%	60	4,512	+45.522%
2026-07-06	11.7400	11.7500	10.4500	10.4500	-18.614%	77	4,514	+67.943%
2026-07-02	11.1000	13.2500	10.6000	12.8400	-10.523%	1,326	3,560	+36.682%
2026-07-01	15.8500	16.1500	14.3500	14.3500	-18.697%	89	3,560	+22.300%
2026-06-29	18.4600	19.0000	17.6500	17.6500	-13.860%	22	3,503	-0.567%
2026-06-26	22.1000	22.1000	20.4900	20.4900	-2.429%	7	3,484	-14.348%
2026-06-24	18.0500	21.0000	18.0500	21.0000	+23.167%	2,483	3,482	-16.429%
2026-06-23	17.5600	18.0800	16.2500	17.0500	+11.438%	12	1,338	+2.933%
2026-06-22	14.8000	15.3000	14.1000	15.3000	-4.375%	42	1,339	+14.706%
2026-06-18	15.7500	16.0000	15.4100	16.0000	-5.549%	56	1,257	+9.688%
2026-06-17	21.2500	21.2500	14.8800	16.9400	-19.333%	87	1,257	+3.601%
2026-06-16	19.9100	21.2000	19.9100	21.0000	+7.143%	17	1,257	-16.429%
2026-06-15	19.9000	19.9000	19.6000	19.6000	-18.537%	6	1,256	-10.459%
2026-06-12	24.0600	24.0600	24.0600	24.0600	-2.394%	2	1,256	-27.057%
2026-06-11	26.8500	26.8500	24.6500	24.6500	-8.194%	4	1,258	-28.803%
2026-06-10	27.1000	27.1000	25.7000	26.8500	-8.983%	108	1,257	-34.637%
2026-06-05	29.5000	29.5000	29.5000	29.5000	-4.531%	1	1,244	-40.508%
2026-06-03	30.9000	30.9000	30.9000	30.9000	+11.031%	5	1,245	-43.204%
2026-06-02	27.8300	27.8300	27.8300	27.8300	+13.130%	1	1,250	-36.939%
2026-05-29	27.3000	28.7500	24.5500	24.6000	-19.817%	75	1,251	-28.659%
2026-05-28	30.6800	30.6800	30.6800	30.6800	-15.366%	1	1,251	-42.797%
2026-05-27	36.2500	36.2500	36.2500	36.2500	-2.186%	5	1,252	-51.586%
2026-05-26	37.0600	37.0600	37.0600	37.0600	-0.723%	1	1,247	-52.644%
2026-05-22	37.3300	37.3300	37.3300	37.3300	+4.654%	1	1,246	-52.987%
2026-05-21	35.9600	35.9600	35.6700	35.6700	-2.807%	2	1,247	-50.799%
2026-05-20	36.7000	36.7000	36.7000	36.7000	-0.730%	32	1,247	-52.180%
2026-05-19	37.8000	37.8000	36.9700	36.9700	+2.410%	4	1,245	-52.529%
2026-05-18	35.0800	36.1000	35.0800	36.1000	+3.290%	10	1,245	-51.385%
2026-05-12	34.7800	34.9500	34.7800	34.9500	+1.216%	5	1,245	-49.785%
2026-05-11	36.8800	36.8800	34.4700	34.5300	-4.057%	17	1,245	-49.175%
2026-05-07	35.9900	35.9900	35.9900	35.9900	+2.829%	5	1,249	-51.236%
2026-05-06	35.0000	35.0000	35.0000	35.0000	-6.915%	1	1,244	-49.857%
2026-05-01	37.6000	37.6000	37.6000	37.6000	-4.738%	3	1,242	-53.324%
2026-04-30	39.4700	39.4700	39.4700	39.4700	-3.614%	5	1,242	-55.536%
2026-04-29	39.4200	40.9500	39.4200	40.9500	+27.769%	8	1,237	-57.143%
2026-04-28	32.0500	32.0500	32.0500	32.0500	+3.088%	1	1,231	-45.242%
2026-04-27	31.0900	31.0900	31.0900	31.0900	+12.523%	10	1,232	-43.551%
2026-04-21	27.4500	27.6300	27.4500	27.6300	-10.205%	7	1,235	-36.482%
2026-04-15	30.7700	30.7700	30.7700	30.7700	-27.515%	1	1,235	-42.964%
2026-04-10	42.4500	42.4500	42.4500	42.4500	+4.044%	1	1,235	-58.657%
2026-04-09	40.8000	40.8000	40.8000	40.8000	+12.242%	2	1,236	-56.985%
2026-04-08	36.3500	36.3500	36.3500	36.3500	-13.370%	2	1,238	-51.719%
2026-04-06	41.9600	41.9600	41.9600	41.9600	-0.639%	1	1,240	-58.174%
2026-04-02	42.2300	42.2300	42.2300	42.2300	-4.023%	1	1,240	-58.442%
2026-03-31	45.1500	45.1500	44.0000	44.0000	-4.762%	6	1,240	-60.114%
2026-03-30	44.6700	46.2000	44.6700	46.2000	+2.212%	2	1,239	-62.013%
2026-03-27	43.7000	45.3500	43.7000	45.2000	+9.709%	63	1,240	-61.173%
2026-03-26	40.9200	41.2000	40.9200	41.2000	-2.485%	3	1,293	-57.403%
2026-03-24	42.2500	42.2500	42.2500	42.2500	+6.209%	3	1,292	-58.462%
2026-03-23	39.5700	39.7800	39.5700	39.7800	-4.444%	3	1,295	-55.882%
2026-03-20	39.8500	41.6300	39.8500	41.6300	+9.122%	18	1,296	-57.843%
2026-03-19	40.1700	40.1700	38.1500	38.1500	+4.521%	12	1,290	-53.997%
2026-03-17	37.5300	37.5300	36.5000	36.5000	-5.342%	2	1,289	-51.918%
2026-03-16	38.5600	38.5600	38.5600	38.5600	-1.381%	20	1,291	-54.487%
2026-03-13	39.1000	39.1000	39.1000	39.1000	+8.611%	1	1,311	-55.115%
2026-03-10	35.7600	36.0000	35.7600	36.0000	-2.545%	5	1,312	-51.250%
2026-03-06	36.9400	36.9400	36.9400	36.9400	+5.694%	1	1,311	-52.491%
2026-03-05	35.5500	35.8200	34.9500	34.9500	+2.553%	18	1,310	-49.785%
2026-03-04	34.0800	34.0800	34.0800	34.0800	-6.399%	1	1,303	-48.504%
2026-03-02	38.2100	38.2100	36.0600	36.4100	-1.301%	6	1,304	-51.799%
2026-02-26	36.8900	36.8900	36.8900	36.8900	-2.226%	10	1,301	-52.426%
2026-02-25	37.7300	37.7300	37.7300	37.7300	-10.486%	5	1,296	-53.485%
2026-02-24	42.9400	42.9400	42.0000	42.1500	+2.306%	6	1,296	-58.363%
2026-02-23	41.2000	41.2000	41.2000	41.2000	+8.080%	2	1,298	-57.403%
2026-02-18	38.1200	38.1200	38.1200	38.1200	-1.930%	5	1,296	-53.961%
2026-02-17	39.7000	39.7000	38.8700	38.8700	-0.180%	2	1,291	-54.849%
2026-02-13	40.6700	40.6700	38.9400	38.9400	-6.619%	2	1,291	-54.931%
2026-02-12	38.9200	41.7000	38.9200	41.7000	+10.698%	3	1,291	-57.914%
2026-02-11	39.2300	39.2300	37.6700	37.6700	+18.683%	2	1,291	-53.411%
2026-02-10	31.7400	31.7400	31.7400	31.7400	+1.992%	1	1,292	-44.707%
2026-02-09	31.1200	31.1200	31.1200	31.1200	-10.959%	1	1,291	-43.605%
2026-02-06	35.5500	35.5500	34.2300	34.9500	-12.625%	5	1,292	-49.785%
2026-02-05	39.2500	40.0000	39.2500	40.0000	+5.988%	6	1,292	-56.125%
2026-02-04	34.0200	37.7400	34.0200	37.7400	+15.272%	12	1,288	-53.498%
2026-02-03	30.7500	32.7400	30.5000	32.7400	+7.875%	9	1,282	-46.396%
2026-02-02	29.4800	30.3500	28.7900	30.3500	+25.413%	33	1,278	-42.175%
2026-01-30	24.2000	24.2000	24.2000	24.2000	+15.679%	1	1,261	-27.479%
2026-01-27	20.4800	21.0200	20.4800	20.9200	+2.902%	9	1,261	-16.109%
2026-01-26	20.3200	20.3300	20.3200	20.3300	+1.195%	18	1,261	-13.674%
2026-01-23	20.4000	20.4000	19.7200	20.0900	-7.717%	13	1,279	-12.643%
2026-01-22	21.0700	21.7700	21.0700	21.7700	-3.373%	2	1,268	-19.384%
2026-01-20	22.5300	22.5300	22.5300	22.5300	+8.578%	1	1,266	-22.104%
2026-01-16	21.2000	21.7800	20.7500	20.7500	+2.217%	8	1,261	-15.422%
2026-01-15	18.6300	20.3000	18.3000	20.3000	+13.218%	7	1,261	-13.547%
2026-01-14	17.9300	17.9300	17.9300	17.9300	+1.299%	1	1,257	-2.119%
2026-01-13	17.7000	17.7000	17.7000	17.7000	-2.102%	1	1,258	-0.847%
2026-01-12	18.3200	18.5300	18.0800	18.0800	-5.191%	21	1,258	-2.931%
2026-01-08	19.3200	19.3200	19.0700	19.0700	+3.585%	2	1,238	-7.971%
2026-01-07	18.4100	18.4100	18.4100	18.4100	+4.841%	1	1,240	-4.671%
2026-01-06	16.9900	17.5600	16.9900	17.5600	-4.565%	3	1,239	-0.057%
2026-01-05	18.2600	18.4000	18.2600	18.4000	-5.544%	4	1,233	-4.620%
2026-01-02	20.3500	20.3500	19.4800	19.4800	-2.356%	13	1,233	-9.908%
2025-12-31	19.9500	19.9500	19.9500	19.9500	+2.255%	1	1,232	-12.030%
2025-12-30	19.5100	19.5100	19.5100	19.5100	+4.555%	1	1,232	-10.046%
2025-12-26	18.8700	18.8700	18.2500	18.6600	+1.967%	26	1,232	-5.949%
2025-12-23	18.3000	18.3000	18.3000	18.3000	+0.549%	2	1,255	-4.098%
2025-12-22	18.2000	18.2000	18.2000	18.2000	-3.704%	1	1,256	-3.571%
2025-12-19	18.8500	18.9000	18.8500	18.9000	-7.353%	5	1,256	-7.143%
2025-12-18	20.4000	20.4000	20.4000	20.4000	-1.639%	1	1,253	-13.971%
2025-12-17	20.7400	20.7400	20.7400	20.7400	+7.183%	1	1,252	-15.381%
2025-12-16	20.9100	20.9100	19.3500	19.3500	-8.683%	15	1,252	-9.302%
2025-12-15	20.8900	21.1900	20.8900	21.1900	+6.322%	19	1,237	-17.178%
2025-12-12	19.9300	19.9300	19.9300	19.9300	+6.921%	3	1,240	-11.942%
2025-12-11	18.3200	18.6400	18.2500	18.6400	+20.882%	3	1,243	-5.848%
2025-12-09	15.4200	15.4200	15.4200	15.4200	-5.399%	1	1,241	+13.813%
2025-12-08	16.7000	16.7000	15.8500	16.3000	-3.264%	10	1,240	+7.669%
2025-12-04	16.8500	16.8500	16.8500	16.8500	-11.082%	1	1,238	+4.154%
2025-12-02	18.7000	18.9500	18.7000	18.9500	-3.856%	7	1,238	-7.388%
2025-12-01	20.8700	20.8700	19.7100	19.7100	+7.353%	20	1,245	-10.959%
2025-11-28	18.4200	18.4200	18.3600	18.3600	-2.288%	4	1,245	-4.412%
2025-11-26	20.0600	20.0600	18.7700	18.7900	-16.303%	9	1,243	-6.599%
2025-11-25	24.2000	24.2000	22.4500	22.4500	-4.427%	14	1,243	-21.826%
2025-11-24	24.6100	24.6100	23.4900	23.4900	-10.138%	23	1,233	-25.287%
2025-11-21	26.8500	26.8500	26.1400	26.1400	+0.269%	128	1,251	-32.862%
2025-11-20	23.3500	27.3900	23.3500	26.0700	+10.936%	266	1,143	-32.681%
2025-11-18	24.5300	24.5800	23.5000	23.5000	-4.974%	58	888	-25.319%
2025-11-17	23.8000	24.7300	23.8000	24.7300	+17.259%	3	830	-29.034%
2025-11-14	23.0000	23.6700	21.0900	21.0900	-4.570%	7	827	-16.785%
2025-11-13	19.9000	22.2900	19.8000	22.1000	+8.600%	306	828	-20.588%
2025-11-07	21.3500	21.3500	20.3400	20.3500	+6.266%	11	629	-13.759%
2025-11-06	18.5000	19.5000	18.5000	19.1500	+10.694%	6	629	-8.355%
2025-11-05	17.3500	17.3500	17.3000	17.3000	-5.464%	4	628	+1.445%
2025-11-04	18.4100	18.4100	17.3200	18.3000	+5.780%	6	628	-4.098%
2025-11-03	17.3000	17.3000	17.3000	17.3000	+3.531%	10	628	+1.445%
2025-10-31	15.7200	16.7600	15.7200	16.7100	+0.300%	7	628	+5.027%
2025-10-30	16.4500	16.6600	16.4500	16.6600	+3.995%	2	629	+5.342%
2025-10-28	16.0600	16.2900	15.8700	16.0200	-0.928%	23	629	+9.551%
2025-10-27	15.9700	16.1800	15.8300	16.1700	-12.689%	22	627	+8.534%
2025-10-23	19.2000	19.2000	18.5200	18.5200	-11.557%	24	627	-5.238%
2025-10-22	20.1600	22.3000	20.1500	20.9400	+9.063%	29	631	-16.189%
2025-10-21	18.3800	19.2500	18.3800	19.2000	+8.169%	50	646	-8.594%
2025-10-20	17.6400	17.7500	17.5500	17.7500	-11.867%	11	645	-1.127%
2025-10-17	20.2500	20.2500	20.1400	20.1400	+4.461%	2	646	-12.860%
2025-10-16	19.2800	19.2800	19.2800	19.2800	+4.612%	6	645	-8.973%
2025-10-14	19.6200	19.6200	18.4300	18.4300	+1.264%	152	645	-4.775%
2025-10-13	18.7000	18.7500	18.2000	18.2000	+0.552%	3	552	-3.571%
2025-10-10	15.5100	18.1000	15.5100	18.1000	+13.480%	21	551	-3.039%
2025-10-09	16.2100	16.2100	15.9500	15.9500	+0.063%	2	531	+10.031%
2025-10-08	15.9400	15.9400	15.9400	15.9400	+1.399%	1	530	+10.100%
2025-10-03	15.8800	15.8800	15.5000	15.7200	-2.783%	7	530	+11.641%
2025-10-02	16.9500	16.9500	16.1700	16.1700	-7.441%	92	531	+8.534%
2025-10-01	17.2000	17.4800	17.2000	17.4700	+2.463%	226	447	+0.458%
2025-09-30	17.5200	17.6000	16.9500	17.0500	-3.890%	18	437	+2.933%
2025-09-29	18.0500	18.0500	17.7400	17.7400	-14.916%	8	424	-1.071%
2025-09-26	20.8500	20.8500	20.8500	20.8500	-2.797%	180	418	-15.827%
2025-09-25	20.9100	21.4500	20.9100	21.4500	+10.967%	26	418	-18.182%
2025-09-24	19.3300	19.3300	19.3300	19.3300	-1.878%	1	431	-9.208%
2025-09-23	19.7000	19.7000	19.7000	19.7000	-1.746%	1	431	-10.914%
2025-09-22	20.0500	20.0500	20.0500	20.0500	+0.754%	1	430	-12.469%
2025-09-19	20.2000	20.3800	19.9000	19.9000	-3.725%	16	430	-11.809%
2025-09-18	20.6300	20.7000	20.6200	20.6700	-6.343%	6	429	-15.094%
2025-09-17	22.0700	22.0700	22.0700	22.0700	-0.720%	1	426	-20.480%
2025-09-16	22.2300	22.2300	22.2300	22.2300	-3.264%	1	427	-21.053%
2025-09-15	22.9800	22.9800	22.9800	22.9800	+8.910%	1	428	-23.629%
2025-09-11	22.5000	22.5000	21.1000	21.1000	-8.181%	6	427	-16.825%
2025-09-10	21.5000	22.9800	21.5000	22.9800	-2.833%	239	424	-23.629%
2025-09-09	23.0500	23.9600	23.0500	23.6500	+2.737%	165	227	-25.793%
2025-09-08	24.7000	24.7000	23.0200	23.0200	-18.513%	222	144	-23.762%
2025-08-29	28.2500	28.2500	28.2500	28.2500	+2.170%	30	38	-37.876%
2025-08-28	27.6500	27.6500	27.6500	27.6500	+2.030%	10	38	-36.528%
2025-08-25	27.0900	27.1000	27.0900	27.1000	+3.277%	4	30	-35.240%
2025-08-22	26.0400	26.2400	25.8500	26.2400	-5.305%	16	28	-33.117%
2025-08-21	27.7100	27.7100	27.7100	27.7100	-2.085%	1	12	-36.665%
2025-08-20	28.5000	28.5000	28.3000	28.3000	0.000%	11	11	-37.986%