Dark

HOOD20260918P125
HOOD Sep 18 2026 125.00 Put (HOOD260918P00125000)
option OPRA

EOD

Aug 19, 2026

28.78-8.635%(-2.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	28.7800	28.7800	28.7800	28.7800	-8.635%	1	457	0.000%
2026-08-18	31.5000	31.5000	31.5000	31.5000	+15.937%	1	456	-8.635%
2026-08-13	27.1700	27.1700	27.1700	27.1700	-21.948%	1	456	+5.926%
2026-08-06	34.8100	34.8100	34.8100	34.8100	+10.158%	1	456	-17.323%
2026-08-04	31.6000	31.6000	31.6000	31.6000	-9.456%	1	457	-8.924%
2026-08-03	34.9000	34.9000	34.9000	34.9000	-14.293%	1	458	-17.536%
2026-07-31	40.7200	40.7200	40.7200	40.7200	+6.069%	4	457	-29.322%
2026-07-30	34.8700	38.3900	34.8700	38.3900	+4.179%	7	461	-25.033%
2026-07-29	36.0400	36.8500	36.0400	36.8500	+12.177%	3	466	-21.900%
2026-07-28	32.8500	32.8500	32.8500	32.8500	+5.968%	1	463	-12.390%
2026-07-27	31.0000	31.0000	31.0000	31.0000	-3.276%	3	463	-7.161%
2026-07-24	32.1000	32.1000	32.0500	32.0500	+17.615%	4	463	-10.203%
2026-07-23	27.2000	27.9700	26.8800	27.2500	+15.711%	64	463	+5.615%
2026-07-21	23.7500	23.7500	23.5100	23.5500	-18.512%	23	508	+22.208%
2026-07-17	28.3700	28.9000	28.3700	28.9000	+18.200%	51	531	-0.415%
2026-07-16	20.9000	24.4500	20.9000	24.4500	+28.684%	21	581	+17.710%
2026-07-15	19.8000	19.8000	18.9000	19.0000	-14.989%	11	581	+51.474%
2026-07-13	22.7000	22.7000	21.5000	22.3500	+7.659%	11	581	+28.770%
2026-07-10	20.7600	20.7600	20.7600	20.7600	+6.955%	5	581	+38.632%
2026-07-09	18.7500	19.4700	18.7500	19.4100	-2.950%	74	581	+48.274%
2026-07-07	19.9500	20.1000	19.8900	20.0000	+5.541%	25	516	+43.900%
2026-07-06	20.3000	20.3000	18.9500	18.9500	-11.033%	5	504	+51.873%
2026-07-02	19.7300	21.3000	19.2500	21.3000	-26.678%	24	509	+35.117%
2026-06-30	29.0500	29.0500	29.0500	29.0500	-16.523%	5	509	-0.929%
2026-06-25	34.8000	34.8000	34.8000	34.8000	+32.068%	3	511	-17.299%
2026-06-23	26.3500	26.3500	26.3500	26.3500	+13.725%	1	514	+9.222%
2026-06-22	23.1700	23.1700	23.1700	23.1700	-34.530%	10	514	+24.212%
2026-06-12	35.3900	35.3900	35.3900	35.3900	-15.838%	5	504	-18.678%
2026-06-04	41.7000	42.0500	41.7000	42.0500	+4.576%	100	504	-31.558%
2026-05-29	40.2100	40.2100	40.2100	40.2100	-22.104%	1	504	-28.426%
2026-05-22	51.0500	51.6200	51.0500	51.6200	+4.157%	2	505	-44.246%
2026-05-18	49.5600	49.5600	49.5600	49.5600	-0.242%	1	507	-41.929%
2026-05-14	49.6800	49.6800	49.6800	49.6800	+2.285%	1	507	-42.069%
2026-05-05	48.5700	48.5700	48.5700	48.5700	-6.596%	1	507	-40.745%
2026-04-30	52.0000	52.0000	52.0000	52.0000	-5.231%	5	507	-44.654%
2026-04-29	54.8200	54.8700	54.8200	54.8700	+42.519%	2	512	-47.549%
2026-04-17	38.5000	38.5000	38.5000	38.5000	-30.000%	5	510	-25.247%
2026-04-13	55.0000	55.0000	55.0000	55.0000	-0.812%	5	515	-47.673%
2026-04-06	56.2100	56.2100	55.4500	55.4500	-1.510%	7	513	-48.097%
2026-04-02	56.1800	56.7300	56.1800	56.3000	-0.053%	4	510	-48.881%
2026-03-31	56.3300	56.3300	56.3300	56.3300	-2.324%	1	510	-48.908%
2026-03-27	57.6700	57.6700	57.6700	57.6700	+15.617%	2	509	-50.095%
2026-03-17	50.2400	50.2400	49.8800	49.8800	+3.421%	3	511	-42.302%
2026-03-10	48.2300	48.2300	48.2300	48.2300	-3.094%	2	512	-40.328%
2026-03-06	49.7000	49.7700	49.7000	49.7700	+5.781%	2	512	-42.174%
2026-03-05	47.0500	47.0500	47.0500	47.0500	-8.906%	3	511	-38.831%
2026-02-27	51.0700	51.6500	51.0700	51.6500	-5.055%	12	508	-44.279%
2026-02-23	54.4000	54.4000	54.4000	54.4000	+6.458%	1	506	-47.096%
2026-02-18	51.3600	51.3600	51.1000	51.1000	-1.351%	3	507	-43.679%
2026-02-13	51.8000	51.8000	51.8000	51.8000	-6.801%	1	507	-44.440%
2026-02-12	50.1200	55.5800	50.1100	55.5800	+9.323%	16	507	-48.219%
2026-02-11	50.8400	50.8400	50.8400	50.8400	+19.287%	1	500	-43.391%
2026-02-09	42.6200	42.6200	42.6200	42.6200	-21.611%	1	499	-32.473%
2026-02-05	51.3800	54.3700	51.3800	54.3700	+8.740%	55	498	-47.066%
2026-02-04	46.4500	50.0000	46.4500	50.0000	+18.906%	2	450	-42.440%
2026-02-03	42.5900	42.5900	42.0500	42.0500	+1.203%	4	450	-31.558%
2026-02-02	40.6400	41.5500	40.6400	41.5500	+18.040%	3	451	-30.734%
2026-01-29	35.2000	35.2000	35.2000	35.2000	+18.919%	4	449	-18.239%
2026-01-23	29.6000	29.6000	29.6000	29.6000	-3.646%	1	453	-2.770%
2026-01-16	30.0000	30.7200	30.0000	30.7200	+17.297%	3	451	-6.315%
2026-01-13	26.1900	26.1900	26.1900	26.1900	-1.910%	1	451	+9.889%
2026-01-09	26.7000	26.7000	26.7000	26.7000	-3.540%	1	450	+7.790%
2026-01-08	27.6800	27.6800	27.6800	27.6800	+1.503%	1	450	+3.974%
2026-01-07	27.2700	27.2700	27.2700	27.2700	-5.803%	1	450	+5.537%
2026-01-02	28.9400	28.9500	28.9400	28.9500	+9.245%	4	451	-0.587%
2025-12-23	26.5000	26.5000	26.5000	26.5000	+0.952%	1	451	+8.604%
2025-12-19	26.2500	26.2500	26.2500	26.2500	-7.277%	1	451	+9.638%
2025-12-17	28.3100	28.3100	28.3100	28.3100	-4.196%	1	450	+1.660%
2025-12-15	29.5500	29.5500	29.5500	29.5500	+9.566%	1	451	-2.606%
2025-12-11	25.2700	27.0500	25.2700	26.9700	+14.280%	5	452	+6.711%
2025-12-08	23.6000	23.6000	23.6000	23.6000	-2.479%	2	450	+21.949%
2025-12-05	23.5800	24.2000	23.5800	24.2000	+5.217%	3	452	+18.926%
2025-12-04	23.2500	23.2500	23.0000	23.0000	-5.544%	3	450	+25.130%
2025-12-03	24.5000	24.5000	24.3500	24.3500	-5.803%	3	452	+18.193%
2025-12-02	25.7000	25.8500	25.7000	25.8500	+0.194%	2	452	+11.335%
2025-11-28	26.8500	26.8500	25.7400	25.8000	-2.273%	6	454	+11.550%
2025-11-26	27.3000	27.8800	26.4000	26.4000	-20.721%	89	368	+9.015%
2025-11-24	33.3000	33.3000	33.3000	33.3000	-6.329%	11	368	-13.574%
2025-11-21	36.2000	36.2000	35.4500	35.5500	-1.332%	34	363	-19.044%
2025-11-20	31.6000	36.0300	31.6000	36.0300	+15.740%	3	329	-20.122%
2025-11-19	31.1300	31.1300	31.1300	31.1300	-4.363%	1	331	-7.549%
2025-11-18	32.7000	33.3500	32.1000	32.5500	-2.516%	16	330	-11.582%
2025-11-17	30.2500	33.3900	30.2500	33.3900	+16.423%	8	322	-13.807%
2025-11-14	28.6800	28.6800	28.6800	28.6800	+8.226%	4	322	+0.349%
2025-11-13	26.2500	26.5000	26.2500	26.5000	+3.922%	8	322	+8.604%
2025-11-12	25.5000	25.5000	25.5000	25.5000	-7.273%	2	314	+12.863%
2025-11-07	30.0400	30.0400	27.5000	27.5000	+10.664%	6	312	+4.655%
2025-11-04	24.1900	24.8500	24.1900	24.8500	+7.576%	11	312	+15.815%
2025-11-03	22.9000	23.1000	22.9000	23.1000	-1.911%	2	310	+24.589%
2025-10-31	22.1700	23.5500	22.1700	23.5500	+4.806%	5	310	+22.208%
2025-10-28	22.8200	22.8200	22.3400	22.4700	-1.144%	24	311	+28.082%
2025-10-27	22.3600	22.7300	22.1600	22.7300	-7.262%	24	309	+26.617%
2025-10-24	24.2000	24.8100	24.2000	24.5100	-4.630%	21	309	+17.421%
2025-10-23	28.0000	28.0100	25.7000	25.7000	-9.825%	94	308	+11.984%
2025-10-22	29.1500	30.0500	28.5000	28.5000	+7.143%	125	310	+0.982%
2025-10-21	26.3000	26.7100	25.8200	26.6000	+7.911%	51	249	+8.195%
2025-10-20	24.6000	24.6700	24.4900	24.6500	-11.554%	17	246	+16.755%
2025-10-17	27.8700	27.8700	27.8700	27.8700	+1.752%	1	246	+3.265%
2025-10-16	25.9000	27.3900	25.4000	27.3900	+2.623%	423	245	+5.075%
2025-10-15	25.3000	26.7500	25.3000	26.6900	+2.654%	10	101	+7.831%
2025-10-14	26.6000	27.0800	24.6000	26.0000	+3.586%	21	102	+10.692%
2025-10-13	23.9300	25.1000	23.9300	25.1000	+2.869%	16	107	+14.661%
2025-10-10	21.8500	25.1000	21.7000	24.4000	+9.417%	15	107	+17.951%
2025-10-06	22.4200	22.4300	22.3000	22.3000	-3.254%	7	103	+29.058%
2025-10-02	23.0500	23.0500	23.0500	23.0500	-3.556%	1	105	+24.859%
2025-10-01	24.0600	24.0600	23.9000	23.9000	-1.076%	2	104	+20.418%
2025-09-30	24.1600	24.1600	24.1600	24.1600	-5.588%	1	104	+19.123%
2025-09-29	25.6500	25.6500	25.5900	25.5900	-10.743%	5	105	+12.466%
2025-09-26	29.3500	29.3500	28.6700	28.6700	-0.967%	22	103	+0.384%
2025-09-25	28.0500	29.1500	28.0500	28.9500	+5.464%	7	82	-0.587%
2025-09-24	26.7700	27.4500	26.5200	27.4500	+1.105%	9	81	+4.845%
2025-09-23	27.1500	27.1500	27.1500	27.1500	+0.556%	1	76	+6.004%
2025-09-22	27.9600	27.9600	27.0000	27.0000	-3.983%	9	76	+6.593%
2025-09-19	28.2800	28.2800	28.1200	28.1200	-1.506%	4	67	+2.347%
2025-09-18	28.5500	28.5500	28.5500	28.5500	-9.852%	3	65	+0.806%
2025-09-15	31.6700	31.6700	31.6700	31.6700	+7.538%	1	62	-9.125%
2025-09-11	30.2000	30.2000	28.9800	29.4500	-6.061%	97	61	-2.275%
2025-09-10	29.3500	31.3500	29.3500	31.3500	-1.570%	96	97	-8.198%
2025-09-09	31.9500	31.9500	31.8500	31.8500	0.000%	2	2	-9.639%