Dark

HOOD20260918P115
HOOD Sep 18 2026 115.00 Put (HOOD260918P00115000)
option OPRA

EOD

Aug 20, 2026

22.13+19.946%(+3.68)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.5300	22.1300	19.5300	22.1300	+19.946%	7	4,675	0.000%
2026-08-19	22.3100	22.6200	18.4500	18.4500	-19.783%	7	4,674	+19.946%
2026-08-18	22.4400	23.0000	21.9200	23.0000	+17.828%	52	4,673	-3.783%
2026-08-14	19.5200	19.5200	19.5200	19.5200	+7.489%	1	4,673	+13.371%
2026-08-13	18.1600	18.1600	18.1600	18.1600	-20.871%	1	4,673	+21.861%
2026-08-10	22.9500	22.9500	22.9500	22.9500	+3.612%	5	4,673	-3.573%
2026-08-07	22.1500	22.1500	22.1500	22.1500	-11.294%	1	4,673	-0.090%
2026-08-06	24.9700	24.9700	24.9700	24.9700	+2.336%	1	4,673	-11.374%
2026-08-04	24.5000	24.7500	24.1000	24.4000	-3.059%	49	4,673	-9.303%
2026-08-03	29.6500	29.6500	25.0500	25.1700	-10.745%	64	4,673	-12.078%
2026-07-31	30.6000	30.6000	28.2000	28.2000	-1.879%	9	4,689	-21.525%
2026-07-30	29.1100	29.1300	28.7400	28.7400	+4.319%	77	4,683	-22.999%
2026-07-29	27.1700	27.7500	27.1700	27.5500	+6.907%	44	4,753	-19.673%
2026-07-28	27.3500	27.3500	24.7500	25.7700	+6.268%	43	4,715	-14.125%
2026-07-27	24.0500	24.4500	23.4900	24.2500	-1.020%	64	4,715	-8.742%
2026-07-24	23.7500	24.5000	23.6100	24.5000	+22.255%	27	4,725	-9.673%
2026-07-23	20.0400	20.0400	20.0400	20.0400	+13.541%	1	4,705	+10.429%
2026-07-22	17.7500	17.7500	17.6500	17.6500	+2.915%	4	4,705	+25.382%
2026-07-21	17.0800	17.3100	16.6000	17.1500	-18.605%	70	4,701	+29.038%
2026-07-20	21.0000	21.0700	21.0000	21.0700	-0.519%	3	4,706	+5.031%
2026-07-17	21.0500	23.0000	20.2500	21.1800	+17.994%	68	4,706	+4.485%
2026-07-16	14.1200	17.9500	14.1200	17.9500	+32.963%	45	4,763	+23.287%
2026-07-15	13.4000	14.2900	12.8500	13.5000	-5.923%	114	4,752	+63.926%
2026-07-14	15.6400	15.9000	14.3500	14.3500	-9.748%	1,253	4,764	+54.216%
2026-07-13	15.3500	16.2700	14.6600	15.9000	+6.711%	86	3,817	+39.182%
2026-07-10	12.2500	15.5700	12.2500	14.9000	+8.759%	47	3,771	+48.523%
2026-07-09	13.2000	13.7100	12.9500	13.7000	-8.054%	91	3,759	+61.533%
2026-07-08	15.6500	15.6500	14.9000	14.9000	+2.195%	7	3,714	+48.523%
2026-07-07	13.9500	14.7500	13.5700	14.5800	+12.154%	9	3,710	+51.783%
2026-07-06	15.4000	15.4000	12.8500	13.0000	-15.309%	56	3,712	+70.231%
2026-07-02	14.1000	16.0500	13.5000	15.3500	-12.436%	183	3,683	+44.169%
2026-07-01	19.4000	19.4000	17.5300	17.5300	-19.142%	10	3,683	+26.241%
2026-06-30	21.6800	21.6800	21.6800	21.6800	+4.734%	1	3,685	+2.076%
2026-06-29	20.7000	20.7000	20.7000	20.7000	-13.462%	1	3,686	+6.908%
2026-06-26	23.9200	23.9200	23.9200	23.9200	-8.633%	5	3,686	-7.483%
2026-06-25	26.1800	26.1800	26.1800	26.1800	+9.540%	1	3,684	-15.470%
2026-06-24	23.7500	23.9000	23.7000	23.9000	+22.879%	15	3,683	-7.406%
2026-06-23	19.4500	19.4500	19.4500	19.4500	+3.955%	2	3,693	+13.779%
2026-06-22	16.9200	18.7100	16.9200	18.7100	-4.150%	5	3,695	+18.279%
2026-06-18	18.8800	19.6800	18.3000	19.5200	-2.886%	11	3,688	+13.371%
2026-06-17	21.2000	21.2000	18.2500	20.1000	-18.293%	17	3,688	+10.100%
2026-06-16	24.6000	24.6000	24.6000	24.6000	+8.850%	1	3,688	-10.041%
2026-06-15	23.8000	24.2500	22.6000	22.6000	-28.299%	24	3,689	-2.080%
2026-06-10	33.0000	33.0000	31.5200	31.5200	-6.801%	8	3,690	-29.791%
2026-06-08	33.8200	33.8200	33.8200	33.8200	-9.548%	1	3,698	-34.565%
2026-06-05	37.3900	37.3900	37.3900	37.3900	+9.777%	1	3,697	-40.813%
2026-06-04	33.8200	34.0600	33.8200	34.0600	+5.416%	20	3,697	-35.026%
2026-06-02	32.3100	32.3100	32.3100	32.3100	+7.307%	2	3,702	-31.507%
2026-06-01	32.0000	32.4000	30.1000	30.1100	-12.623%	27	3,700	-26.503%
2026-05-28	37.0000	37.0000	34.4600	34.4600	-17.104%	3	3,699	-35.781%
2026-05-20	41.5700	41.5700	41.5700	41.5700	+0.411%	2	3,700	-46.764%
2026-05-19	41.4000	41.4000	41.4000	41.4000	+3.165%	2	3,702	-46.546%
2026-05-18	40.1300	40.1300	40.1300	40.1300	-0.545%	1	3,702	-44.854%
2026-05-13	40.3500	40.3500	40.3500	40.3500	+2.411%	1	3,702	-45.155%
2026-05-12	39.4000	39.4000	39.4000	39.4000	-1.377%	10	3,703	-43.832%
2026-05-11	39.9500	39.9500	39.9500	39.9500	-0.918%	6	3,703	-44.606%
2026-05-08	40.2800	40.3200	40.1500	40.3200	-6.254%	3	3,699	-45.114%
2026-04-30	43.0100	43.0100	43.0100	43.0100	-5.160%	1	3,699	-48.547%
2026-04-29	44.8000	45.3500	44.8000	45.3500	+29.018%	30	3,698	-51.202%
2026-04-27	35.1000	35.1500	35.1000	35.1500	+17.167%	11	3,725	-37.041%
2026-04-17	30.0000	30.0000	30.0000	30.0000	-34.326%	1	3,735	-26.233%
2026-04-09	45.5900	45.6800	45.5900	45.6800	+5.545%	10	3,735	-51.554%
2026-04-08	43.2800	43.2800	43.2800	43.2800	-8.518%	1	3,735	-48.868%
2026-04-02	47.3100	47.3100	47.3100	47.3100	+11.423%	1	3,735	-53.223%
2026-03-25	42.4600	42.4600	42.4600	42.4600	-2.838%	1	3,735	-47.880%
2026-03-23	43.7000	43.7000	43.7000	43.7000	-4.834%	1	3,736	-49.359%
2026-03-20	45.9200	45.9200	45.9200	45.9200	+9.203%	10	3,737	-51.807%
2026-03-19	43.6600	43.6600	42.0500	42.0500	+0.238%	2	3,737	-47.372%
2026-03-18	41.9500	41.9500	41.9500	41.9500	-1.526%	2	3,736	-47.247%
2026-03-16	42.6000	42.6000	42.6000	42.6000	-1.843%	1	3,736	-48.052%
2026-03-13	43.4000	44.1500	43.1000	43.4000	+8.068%	28	3,736	-49.009%
2026-03-10	40.1600	40.1600	40.1600	40.1600	-2.049%	1	3,738	-44.895%
2026-03-06	40.5700	41.0700	40.5700	41.0000	-7.345%	7	3,753	-46.024%
2026-03-03	44.2500	44.2500	44.2500	44.2500	+5.533%	2	3,753	-49.989%
2026-03-02	42.0000	42.0000	41.9300	41.9300	+1.920%	4	3,753	-47.222%
2026-02-26	41.1400	41.1400	41.1400	41.1400	-4.348%	10	3,754	-46.208%
2026-02-25	41.9500	43.0100	41.9500	43.0100	-7.466%	4	3,753	-48.547%
2026-02-24	47.5100	47.5100	46.4800	46.4800	+6.483%	5	3,753	-52.388%
2026-02-19	43.6500	43.6500	43.6500	43.6500	+2.997%	2	3,757	-49.301%
2026-02-18	42.3800	42.3800	42.3800	42.3800	-1.830%	1	3,757	-47.782%
2026-02-17	43.1700	43.1700	43.1700	43.1700	-7.658%	3	3,758	-48.738%
2026-02-12	46.8500	46.8500	46.7500	46.7500	+11.708%	8	3,758	-52.663%
2026-02-11	41.6900	43.0300	41.6900	41.8500	+18.589%	5	3,758	-47.121%
2026-02-10	35.2900	35.2900	35.2900	35.2900	-10.409%	10	3,757	-37.291%
2026-02-06	39.3900	39.3900	39.3900	39.3900	-10.192%	7	3,760	-43.818%
2026-02-05	43.3200	43.8600	43.3200	43.8600	+9.377%	2	3,760	-49.544%
2026-02-04	39.9700	42.1000	39.3000	40.1000	+17.286%	10	3,761	-44.813%
2026-02-02	29.4000	34.2000	29.4000	34.1900	+21.673%	16	3,760	-35.273%
2026-01-30	27.6800	28.6200	27.4500	28.1000	+1.407%	947	3,767	-21.246%
2026-01-29	26.5500	27.8700	26.5500	27.7100	+19.183%	37	3,660	-20.137%
2026-01-23	23.1500	23.2500	23.1500	23.2500	-7.738%	8	3,660	-4.817%
2026-01-21	24.4200	25.2000	24.4200	25.2000	-0.709%	3	3,660	-12.183%
2026-01-20	25.3800	25.3800	25.3800	25.3800	+5.093%	1	3,662	-12.805%
2026-01-16	23.6000	24.1500	23.6000	24.1500	+14.672%	3	3,660	-8.364%
2026-01-15	20.5300	21.0600	20.5300	21.0600	+1.739%	8	3,660	+5.081%
2026-01-14	20.7000	20.7000	20.7000	20.7000	+2.526%	1	3,654	+6.908%
2026-01-13	20.6000	20.6000	20.1900	20.1900	-2.369%	6	3,654	+9.609%
2026-01-12	21.1800	21.1800	20.6800	20.6800	-3.993%	17	3,651	+7.012%
2026-01-09	21.5400	21.5400	21.5400	21.5400	-2.091%	1	3,668	+2.739%
2026-01-08	22.0000	22.0000	21.8500	22.0000	+1.523%	3	3,668	+0.591%
2026-01-07	21.1300	21.6700	21.1300	21.6700	+8.080%	25	3,667	+2.123%
2026-01-06	19.3100	20.0500	19.3100	20.0500	-5.869%	27	3,690	+10.374%
2026-01-05	21.3000	21.3000	21.3000	21.3000	-4.826%	9	3,665	+3.897%
2026-01-02	23.6200	23.6200	22.3800	22.3800	-0.267%	21	3,665	-1.117%
2025-12-31	22.2700	22.4400	22.2700	22.4400	+2.466%	10	3,668	-1.381%
2025-12-29	21.6300	22.1000	21.6300	21.9000	+3.059%	12	3,668	+1.050%
2025-12-26	20.7000	21.2500	20.7000	21.2500	+1.918%	11	3,670	+4.141%
2025-12-24	20.8500	20.8500	20.8500	20.8500	-0.239%	1	3,658	+6.139%
2025-12-23	20.7500	20.9000	20.7500	20.9000	-4.392%	2	3,658	+5.885%
2025-12-18	21.8600	21.8600	21.8600	21.8600	+1.297%	1	3,658	+1.235%
2025-12-17	21.5800	21.5800	21.5800	21.5800	-5.764%	1	3,659	+2.549%
2025-12-16	22.9000	22.9000	22.9000	22.9000	+6.512%	9	3,658	-3.362%
2025-12-11	21.1000	21.5500	21.1000	21.5000	+17.486%	148	3,658	+2.930%
2025-12-08	18.8000	18.8500	18.3000	18.3000	+0.549%	8	3,570	+20.929%
2025-12-04	18.9600	18.9600	18.2000	18.2000	-4.211%	34	3,572	+21.593%
2025-12-03	19.0000	19.0000	19.0000	19.0000	-8.785%	1	3,579	+16.474%
2025-12-02	20.8300	20.8300	20.8300	20.8300	-6.592%	1	3,578	+6.241%
2025-12-01	21.8500	22.9500	21.8500	22.3000	+5.838%	7	3,578	-0.762%
2025-11-28	21.0700	21.0700	21.0700	21.0700	-0.613%	15	3,577	+5.031%
2025-11-26	22.5600	22.6000	21.1100	21.2000	-16.272%	25	3,561	+4.387%
2025-11-25	27.6500	27.6500	25.3200	25.3200	-5.874%	13	3,561	-12.599%
2025-11-24	27.5800	27.5800	26.5000	26.9000	-7.877%	11	3,552	-17.732%
2025-11-21	30.5400	31.2000	28.7500	29.2000	-2.079%	160	3,558	-24.212%
2025-11-20	24.5800	29.8200	24.5800	29.8200	+16.484%	35	3,430	-25.788%
2025-11-19	26.2000	26.2000	25.6000	25.6000	-2.103%	155	3,405	-13.555%
2025-11-18	26.2500	27.3500	26.1500	26.1500	-2.571%	64	3,272	-15.373%
2025-11-17	25.1600	26.8400	24.5500	26.8400	+1.590%	23	3,210	-17.548%
2025-11-14	26.4200	26.4200	26.4200	26.4200	+7.398%	3	3,198	-16.238%
2025-11-13	23.4100	25.0000	23.4100	24.6000	+1.151%	354	3,201	-10.041%
2025-11-07	24.9000	24.9000	24.3200	24.3200	+11.816%	4	3,027	-9.005%
2025-11-06	21.7500	21.7500	21.7500	21.7500	+12.403%	2	3,029	+1.747%
2025-11-05	19.6300	19.6300	19.3500	19.3500	-5.748%	211	3,027	+14.367%
2025-11-04	20.0800	20.5300	20.0800	20.5300	+8.624%	9	2,817	+7.793%
2025-10-31	17.6500	18.9000	17.6500	18.9000	-1.563%	7	2,810	+17.090%
2025-10-30	19.3100	19.3100	18.6700	19.2000	+6.371%	3	2,807	+15.260%
2025-10-28	18.1500	18.3300	18.0500	18.0500	-1.366%	24	2,804	+22.604%
2025-10-27	18.1900	18.4500	17.9700	18.3000	-6.775%	23	2,800	+20.929%
2025-10-24	20.0000	20.1000	19.6000	19.6300	-5.625%	203	2,800	+12.736%
2025-10-23	22.9300	22.9300	20.7700	20.8000	-11.187%	23	2,628	+6.394%
2025-10-22	22.2500	24.6400	22.1300	23.4200	+8.778%	2,513	2,621	-5.508%
2025-10-21	21.1000	21.5900	20.7300	21.5300	+8.082%	21	467	+2.787%
2025-10-20	20.1200	20.1200	19.6000	19.9200	-13.617%	131	467	+11.094%
2025-10-17	22.3700	23.0600	22.3700	23.0600	+4.108%	11	375	-4.033%
2025-10-16	20.8900	22.1500	20.8900	22.1500	+10.199%	4	376	-0.090%
2025-10-15	20.1000	20.1000	20.1000	20.1000	-0.050%	1	372	+10.100%
2025-10-14	21.1100	21.1100	20.1100	20.1100	-1.179%	11	373	+10.045%
2025-10-13	20.5000	20.5000	20.2500	20.3500	+17.224%	4	363	+8.747%
2025-10-10	17.3600	17.3600	17.3600	17.3600	-1.476%	1	365	+27.477%
2025-10-09	17.6200	17.6200	17.6200	17.6200	+0.628%	1	366	+25.596%
2025-10-08	18.3200	18.3200	17.5100	17.5100	-4.212%	5	367	+26.385%
2025-10-06	18.2800	18.2800	18.2800	18.2800	+1.162%	1	365	+21.061%
2025-10-03	17.9300	18.0700	17.8300	18.0700	-3.317%	6	365	+22.468%
2025-10-02	18.6900	18.6900	18.6900	18.6900	-3.660%	4	370	+18.406%
2025-10-01	19.1000	19.4000	18.9000	19.4000	+1.042%	4	370	+14.072%
2025-09-30	19.2000	19.2000	19.2000	19.2000	-4.000%	2	371	+15.260%
2025-09-29	20.9000	20.9000	20.0000	20.0000	-13.495%	55	369	+10.650%
2025-09-25	22.6500	23.1200	22.6500	23.1200	+4.426%	8	414	-4.282%
2025-09-24	21.7900	22.2500	21.4000	22.1400	-0.270%	10	415	-0.045%
2025-09-23	21.6300	22.2500	21.6300	22.2000	+0.772%	23	419	-0.315%
2025-09-22	22.7500	22.7500	21.6000	22.0300	-3.462%	42	408	+0.454%
2025-09-18	23.1700	23.1700	22.8200	22.8200	-8.537%	2	369	-3.024%
2025-09-17	24.6500	25.1500	24.6500	24.9500	+0.808%	304	369	-11.303%
2025-09-16	25.7300	25.8700	24.7500	24.7500	-4.808%	114	275	-10.586%
2025-09-15	25.7500	26.3000	25.6500	26.0000	+1.961%	418	174	-14.885%
2025-09-12	25.1200	25.6500	25.0000	25.5000	+4.082%	6	218	-13.216%
2025-09-11	24.7200	24.7200	24.3000	24.5000	+1.660%	8	219	-9.673%
2025-09-10	24.1000	24.1000	24.1000	24.1000	-5.416%	4	217	-8.174%
2025-09-09	25.4800	25.4800	25.4800	25.4800	-0.391%	1	214	-13.148%
2025-09-08	26.7500	26.7500	25.5800	25.5800	-24.207%	418	213	-13.487%
2025-09-05	33.9700	33.9700	33.7500	33.7500	+9.047%	13	8	-34.430%
2025-08-29	30.9500	30.9500	30.9500	30.9500	-0.801%	1	17	-28.498%
2025-08-28	31.1600	31.2500	31.1500	31.2000	+4.523%	11	17	-29.071%
2025-08-26	29.8500	29.8500	29.8500	29.8500	+1.084%	1	9	-25.863%
2025-08-22	29.5300	29.5300	29.5300	29.5300	-6.551%	1	8	-25.059%
2025-08-20	31.6000	31.6000	31.6000	31.6000	+14.701%	1	7	-29.968%
2025-08-18	27.6300	27.6300	27.4000	27.5500	0.000%	6	6	-19.673%