Dark

HOOD20260918P120
HOOD Sep 18 2026 120.00 Put (HOOD260918P00120000)
option OPRA

EOD

Aug 20, 2026

27.10+8.400%(+2.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.9300	27.1000	24.9300	27.1000	+8.400%	4	810	0.000%
2026-08-19	27.2500	27.2500	24.5900	25.0000	-8.257%	4	810	+8.400%
2026-08-18	27.2000	27.2500	27.2000	27.2500	+10.772%	3	808	-0.550%
2026-08-17	24.6700	24.6700	24.5500	24.6000	0.000%	20	811	+10.163%
2026-08-14	22.3900	24.6000	22.3900	24.6000	+13.208%	8	809	+10.163%
2026-08-13	23.9800	23.9800	21.7300	21.7300	-17.219%	4	812	+24.712%
2026-08-12	26.2500	26.2500	26.2500	26.2500	-1.685%	4	813	+3.238%
2026-08-11	26.2500	26.9300	26.2500	26.7000	-0.112%	16	813	+1.498%
2026-08-10	27.7700	27.7700	26.7300	26.7300	-3.222%	15	806	+1.384%
2026-08-07	27.5000	27.6500	27.5000	27.6200	+0.072%	3	794	-1.883%
2026-08-05	27.1500	27.6000	27.1500	27.6000	-8.609%	2	795	-1.812%
2026-08-03	34.3000	34.3000	29.9000	30.2000	-9.445%	19	793	-10.265%
2026-07-31	35.4000	35.4000	32.8000	33.3500	0.000%	21	805	-18.741%
2026-07-30	33.9000	33.9000	32.8000	33.3500	+13.823%	40	815	-18.741%
2026-07-29	32.0500	32.2000	29.3000	29.3000	-3.523%	81	837	-7.509%
2026-07-28	29.0500	30.3700	29.0500	30.3700	+9.718%	13	902	-10.767%
2026-07-27	28.8700	28.8700	27.6800	27.6800	-2.809%	20	906	-2.095%
2026-07-24	28.3000	28.6900	27.9000	28.4800	+33.084%	85	918	-4.846%
2026-07-22	20.5500	21.5500	20.5000	21.4000	+3.382%	79	977	+26.636%
2026-07-21	20.7500	21.0200	19.9000	20.7000	-14.710%	91	1,031	+30.918%
2026-07-20	24.7600	24.7600	24.1000	24.2700	-1.422%	7	1,102	+11.660%
2026-07-17	25.4200	25.4200	23.6700	24.6200	+18.937%	7	1,100	+10.073%
2026-07-16	17.2700	20.7000	16.6600	20.7000	+28.173%	63	1,098	+30.918%
2026-07-15	17.4200	17.4200	15.8100	16.1500	-6.105%	92	1,078	+67.802%
2026-07-14	18.2300	18.9100	17.2000	17.2000	-5.598%	67	993	+57.558%
2026-07-13	17.7500	18.6000	17.7500	18.2200	+4.114%	10	936	+48.738%
2026-07-10	18.6500	19.4200	17.0300	17.5000	+9.034%	114	935	+54.857%
2026-07-09	16.6500	16.6500	15.8700	16.0500	-10.084%	12	877	+68.847%
2026-07-08	18.7000	19.5000	17.2500	17.8500	+0.847%	87	876	+51.821%
2026-07-07	16.5000	17.8500	16.5000	17.7000	+9.259%	58	810	+53.107%
2026-07-06	19.0100	19.0100	15.8000	16.2000	-12.432%	125	754	+67.284%
2026-07-02	16.4200	19.1000	15.4000	18.5000	-11.695%	170	691	+46.486%
2026-07-01	20.6500	20.9500	20.6500	20.9500	-27.784%	2	691	+29.356%
2026-06-26	29.0100	29.0100	29.0100	29.0100	-5.196%	1	692	-6.584%
2026-06-25	30.4600	30.6000	30.4600	30.6000	+8.511%	2	693	-11.438%
2026-06-24	27.5500	28.2000	27.5500	28.2000	+16.674%	12	692	-3.901%
2026-06-23	23.7000	24.1700	22.7500	24.1700	+21.457%	8	687	+12.122%
2026-06-22	20.0600	20.0600	19.9000	19.9000	-11.634%	2	691	+36.181%
2026-06-18	22.6500	23.6100	22.5200	22.5200	+0.896%	10	717	+20.337%
2026-06-17	22.2500	22.3200	22.2500	22.3200	-22.094%	26	717	+21.416%
2026-06-16	28.6500	28.6500	28.6500	28.6500	+8.113%	5	717	-5.410%
2026-06-15	26.5000	26.5000	26.5000	26.5000	-27.178%	1	712	+2.264%
2026-06-11	36.3900	36.3900	36.3900	36.3900	-12.943%	2	712	-25.529%
2026-06-09	42.0500	42.0500	41.8000	41.8000	+9.081%	3	714	-35.167%
2026-06-05	38.3500	38.3500	38.3200	38.3200	+1.915%	3	715	-29.280%
2026-06-04	37.6000	37.6000	37.6000	37.6000	-4.906%	2	712	-27.926%
2026-06-03	38.5200	39.5400	38.5200	39.5400	+23.485%	5	710	-31.462%
2026-05-29	36.1500	36.1500	32.0200	32.0200	-29.888%	18	712	-15.365%
2026-05-26	45.6700	45.6700	45.6700	45.6700	-1.573%	2	694	-40.661%
2026-05-22	45.1800	46.4000	45.1400	46.4000	+0.129%	8	692	-41.595%
2026-05-19	46.0000	46.3400	46.0000	46.3400	+2.863%	2	686	-41.519%
2026-05-18	45.0500	45.0500	45.0500	45.0500	+8.816%	2	686	-39.845%
2026-05-14	41.4000	41.4000	41.4000	41.4000	-5.479%	1	686	-34.541%
2026-05-12	44.2500	44.2800	43.8000	43.8000	+5.797%	4	686	-38.128%
2026-05-11	41.4000	41.4000	41.4000	41.4000	-7.092%	5	686	-34.541%
2026-05-08	44.5600	44.5600	44.5600	44.5600	+1.273%	1	680	-39.183%
2026-05-05	44.0000	44.0000	44.0000	44.0000	-6.681%	1	681	-38.409%
2026-05-01	47.1500	47.1500	47.1500	47.1500	-1.257%	1	681	-42.524%
2026-04-30	47.7500	47.7500	47.7500	47.7500	-3.535%	1	681	-43.246%
2026-04-29	49.7800	49.7800	49.5000	49.5000	+26.018%	5	681	-45.253%
2026-04-24	39.2800	39.2800	39.2800	39.2800	-1.480%	1	677	-31.008%
2026-04-23	40.3000	40.3000	39.7400	39.8700	+13.010%	22	676	-32.029%
2026-04-21	35.2800	35.2800	35.2800	35.2800	+4.071%	1	675	-23.186%
2026-04-20	33.9000	33.9000	33.9000	33.9000	+1.436%	1	675	-20.059%
2026-04-17	33.4200	33.4200	33.4200	33.4200	-33.440%	1	676	-18.911%
2026-04-13	50.2100	50.2100	50.2100	50.2100	+6.830%	3	676	-46.027%
2026-04-08	47.0000	47.0000	47.0000	47.0000	-7.426%	4	679	-42.340%
2026-04-06	50.7700	50.7700	50.7700	50.7700	-2.083%	2	683	-46.622%
2026-04-02	53.3700	53.3700	51.8500	51.8500	+1.270%	5	678	-47.734%
2026-04-01	51.2000	51.2000	51.2000	51.2000	-7.930%	2	678	-47.070%
2026-03-30	53.8500	55.6100	53.8500	55.6100	+2.886%	5	676	-51.268%
2026-03-27	53.3000	54.0500	53.3000	54.0500	+6.398%	11	673	-49.861%
2026-03-26	50.8000	50.8000	50.8000	50.8000	+2.834%	5	672	-46.654%
2026-03-20	49.4000	49.4000	49.4000	49.4000	+2.917%	3	677	-45.142%
2026-03-19	48.0000	48.0000	48.0000	48.0000	+5.518%	3	677	-43.542%
2026-03-18	45.4900	45.4900	45.4900	45.4900	-5.564%	1	676	-40.426%
2026-03-13	48.1700	48.1700	48.1700	48.1700	+10.482%	10	675	-43.741%
2026-03-10	43.6000	43.6000	43.6000	43.6000	-5.485%	1	675	-37.844%
2026-02-27	46.1300	46.1300	46.1300	46.1300	-0.902%	1	675	-41.253%
2026-02-25	48.0300	48.0300	46.5500	46.5500	-5.077%	2	675	-41.783%
2026-02-17	49.0400	49.0400	49.0400	49.0400	-0.668%	5	675	-44.739%
2026-02-12	49.3700	49.3700	49.3700	49.3700	+6.424%	1	672	-45.108%
2026-02-11	47.9300	47.9500	46.3900	46.3900	+18.675%	11	672	-41.582%
2026-02-10	39.0900	39.0900	39.0900	39.0900	+0.359%	10	673	-30.673%
2026-02-09	39.0000	39.0000	38.9500	38.9500	-8.611%	10	680	-30.424%
2026-02-06	43.9600	43.9600	42.6200	42.6200	-15.920%	5	675	-36.415%
2026-02-05	48.7000	50.6900	46.9700	50.6900	+14.321%	59	673	-46.538%
2026-02-04	43.7500	44.4500	43.7500	44.3400	+12.911%	4	619	-38.881%
2026-02-03	39.2700	39.2700	39.2700	39.2700	+4.303%	1	618	-30.991%
2026-02-02	34.1000	37.6500	34.0000	37.6500	+28.498%	18	619	-28.021%
2026-01-30	29.3000	29.3000	29.3000	29.3000	-4.560%	1	605	-7.509%
2026-01-29	31.3400	31.3400	30.7000	30.7000	+8.943%	3	604	-11.726%
2026-01-28	28.1800	28.1800	28.1800	28.1800	+2.847%	5	606	-3.833%
2026-01-22	27.4000	27.4000	27.4000	27.4000	-1.047%	50	601	-1.095%
2026-01-20	28.2500	28.2500	27.6900	27.6900	+5.687%	3	597	-2.131%
2026-01-15	26.2000	26.2000	26.2000	26.2000	+12.206%	10	596	+3.435%
2026-01-14	23.3500	23.3500	23.3500	23.3500	+1.743%	16	586	+16.060%
2026-01-13	22.7600	23.0500	22.7600	22.9500	-1.502%	48	570	+18.083%
2026-01-12	23.3000	23.3000	23.3000	23.3000	-5.169%	2	558	+16.309%
2026-01-08	25.0000	25.3000	24.5700	24.5700	+2.803%	23	560	+10.297%
2026-01-07	24.0500	24.0500	23.8800	23.9000	+1.702%	4	539	+13.389%
2026-01-06	22.6500	23.5000	22.3500	23.5000	+4.444%	5	542	+15.319%
2026-01-05	23.8900	23.8900	22.5000	22.5000	-10.394%	4	539	+20.444%
2026-01-02	25.0900	25.1100	25.0900	25.1100	+0.520%	3	539	+7.925%
2025-12-31	24.9800	24.9800	24.9800	24.9800	+2.798%	2	541	+8.487%
2025-12-30	24.3000	24.3000	24.3000	24.3000	-1.420%	2	541	+11.523%
2025-12-29	24.4800	24.6500	24.4800	24.6500	+2.708%	3	541	+9.939%
2025-12-26	23.8600	24.0000	23.8600	24.0000	+2.041%	11	539	+12.917%
2025-12-23	23.6100	23.6100	23.5200	23.5200	+1.161%	144	529	+15.221%
2025-12-22	23.2500	23.2500	23.2500	23.2500	-3.527%	2	384	+16.559%
2025-12-19	24.1000	24.1000	24.1000	24.1000	-4.175%	1	384	+12.448%
2025-12-18	24.1000	25.1500	24.1000	25.1500	-2.708%	6	383	+7.753%
2025-12-17	24.7000	25.8500	24.7000	25.8500	+0.584%	5	387	+4.836%
2025-12-16	24.9000	25.7000	24.9000	25.7000	-4.104%	2	388	+5.447%
2025-12-15	26.8000	26.8000	26.8000	26.8000	+4.483%	1	386	+1.119%
2025-12-12	25.8500	25.8500	25.6500	25.6500	+26.355%	2	386	+5.653%
2025-12-09	20.3000	20.3000	20.3000	20.3000	-4.918%	1	388	+33.498%
2025-12-08	21.3500	21.3500	21.3500	21.3500	-1.613%	9	389	+26.932%
2025-12-05	21.7900	21.7900	21.7000	21.7000	+1.402%	10	398	+24.885%
2025-12-04	20.9600	21.4000	20.9600	21.4000	+0.234%	2	388	+26.636%
2025-12-03	22.6100	22.6100	21.3500	21.3500	-10.294%	8	388	+26.932%
2025-12-02	23.2900	23.8000	23.2900	23.8000	-4.800%	6	382	+13.866%
2025-12-01	25.6000	25.6000	25.0000	25.0000	+8.601%	4	383	+8.400%
2025-11-28	23.0200	23.0200	23.0200	23.0200	-2.664%	50	383	+17.724%
2025-11-26	25.2500	25.4000	23.6500	23.6500	-13.115%	15	341	+14.588%
2025-11-25	27.2200	27.2200	27.2200	27.2200	-7.729%	1	341	-0.441%
2025-11-24	29.5000	29.5000	29.5000	29.5000	-8.951%	1	340	-8.136%
2025-11-21	33.1800	34.7000	32.2500	32.4000	+1.567%	69	339	-16.358%
2025-11-20	31.4000	31.9000	31.4000	31.9000	+9.060%	12	271	-15.047%
2025-11-19	29.3000	29.3100	29.2500	29.2500	+0.827%	18	283	-7.350%
2025-11-18	30.3000	30.3000	28.9400	29.0100	-4.885%	33	266	-6.584%
2025-11-17	27.2800	30.5200	27.2800	30.5000	+16.993%	44	275	-11.148%
2025-11-14	26.0700	26.0700	26.0700	26.0700	-1.992%	4	272	+3.951%
2025-11-13	26.1000	26.6000	26.1000	26.6000	+12.712%	7	276	+1.880%
2025-11-11	23.6000	23.6000	23.6000	23.6000	-5.600%	1	270	+14.831%
2025-11-07	26.4500	27.0000	25.0000	25.0000	+3.306%	54	270	+8.400%
2025-11-06	22.8000	24.7300	22.8000	24.2000	+9.502%	5	319	+11.983%
2025-11-04	21.3000	22.1000	21.3000	22.1000	+6.455%	6	317	+22.624%
2025-11-03	20.7600	20.7600	20.7600	20.7600	-1.049%	1	316	+30.539%
2025-10-31	19.9700	20.9800	19.9700	20.9800	+2.894%	3	316	+29.171%
2025-10-29	20.3900	20.3900	20.3900	20.3900	+0.991%	2	315	+32.908%
2025-10-28	20.1600	20.4600	20.1600	20.1900	-0.542%	26	313	+34.225%
2025-10-27	20.0500	20.3000	19.9800	20.3000	-7.685%	35	301	+33.498%
2025-10-24	21.9900	21.9900	21.9900	21.9900	-5.093%	5	301	+23.238%
2025-10-23	24.3300	24.3300	23.1700	23.1700	-11.090%	13	296	+16.962%
2025-10-22	27.0000	27.0700	26.0600	26.0600	+8.674%	11	296	+3.991%
2025-10-21	23.1800	24.0600	23.1100	23.9800	+7.824%	22	294	+13.011%
2025-10-20	23.9000	23.9000	22.0200	22.2400	-10.754%	13	299	+21.853%
2025-10-17	24.9500	24.9500	24.7100	24.9200	+1.260%	112	301	+8.748%
2025-10-16	24.6100	24.6100	24.6100	24.6100	+2.328%	100	299	+10.118%
2025-10-15	22.8500	24.0500	22.7000	24.0500	+0.754%	4	299	+12.682%
2025-10-14	23.3000	23.8700	22.4000	23.8700	+6.089%	5	300	+13.532%
2025-10-13	22.2500	22.5100	22.2500	22.5000	-3.392%	40	299	+20.444%
2025-10-10	19.5500	23.2900	19.5500	23.2900	+17.508%	39	259	+16.359%
2025-10-09	19.8200	19.8200	19.8200	19.8200	+1.381%	1	257	+36.731%
2025-10-08	20.5500	20.5500	19.5500	19.5500	-4.167%	13	258	+38.619%
2025-10-06	19.9000	20.5000	19.9000	20.4000	+2.410%	37	247	+32.843%
2025-10-03	20.4000	20.4000	19.7900	19.9200	-2.592%	8	225	+36.044%
2025-10-02	20.8100	20.8500	20.2500	20.4500	-7.256%	34	221	+32.518%
2025-10-01	21.9000	22.2000	21.8800	22.0500	+3.618%	15	203	+22.902%
2025-09-30	21.2800	21.2800	21.2800	21.2800	-5.254%	2	214	+27.350%
2025-09-29	22.4600	22.4600	22.4600	22.4600	-14.601%	1	213	+20.659%
2025-09-26	26.3000	26.3000	26.3000	26.3000	+1.938%	1	213	+3.042%
2025-09-25	25.8000	25.8000	25.8000	25.8000	+4.032%	1	213	+5.039%
2025-09-24	24.1500	24.8000	23.9500	24.8000	-0.402%	63	213	+9.274%
2025-09-23	24.1800	25.0000	24.1800	24.9000	0.000%	44	253	+8.835%
2025-09-22	25.0800	25.0800	24.9000	24.9000	+1.508%	5	257	+8.835%
2025-09-19	25.2500	25.6000	24.5300	24.5300	-3.992%	43	258	+10.477%
2025-09-18	25.4500	25.8400	25.4100	25.5500	-10.508%	13	295	+6.067%
2025-09-17	27.6100	28.5500	27.6100	28.5500	+1.421%	58	284	-5.079%
2025-09-16	28.1500	28.1500	28.1500	28.1500	-1.814%	1	231	-3.730%
2025-09-15	28.1700	28.6700	28.1700	28.6700	+1.129%	104	230	-5.476%
2025-09-12	27.9000	28.3500	27.9000	28.3500	+4.228%	41	137	-4.409%
2025-09-11	27.4000	27.4200	27.1600	27.2000	-1.199%	13	97	-0.368%
2025-09-10	26.9500	27.5500	26.5500	27.5300	-2.202%	304	90	-1.562%
2025-09-09	28.5900	29.2500	28.1500	28.1500	-1.711%	23	14	-3.730%
2025-09-08	28.7500	28.7500	28.6400	28.6400	-11.331%	3	4	-5.377%
2025-08-22	32.3000	32.3000	32.3000	32.3000	-15.112%	2	4	-16.099%
2025-08-20	38.0500	38.0500	38.0500	38.0500	0.000%	2	2	-28.778%