Dark

HOOD20260918P130
HOOD Sep 18 2026 130.00 Put (HOOD260918P00130000)
option OPRA

EOD

Aug 18, 2026

36.88-7.800%(-3.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	36.8800	36.8800	36.8800	36.8800	-7.800%	3	984	0.000%
2026-08-04	40.0000	40.0000	40.0000	40.0000	+1.266%	1	984	-7.800%
2026-08-03	41.1600	41.1600	39.5000	39.5000	-8.011%	2	984	-6.633%
2026-07-30	43.0000	43.0000	42.9400	42.9400	+7.350%	3	983	-14.113%
2026-07-28	40.0000	40.0000	40.0000	40.0000	+42.096%	1	984	-7.800%
2026-07-21	28.4000	28.4000	28.1500	28.1500	+11.928%	8	983	+31.012%
2026-07-13	25.1500	25.1500	25.1500	25.1500	+3.711%	1	983	+46.640%
2026-07-10	24.2500	24.2500	24.2500	24.2500	-4.902%	1	984	+52.082%
2026-07-08	25.5000	25.5000	25.5000	25.5000	+5.241%	1	985	+44.627%
2026-07-07	24.2300	24.2300	24.2300	24.2300	+8.412%	1	984	+52.208%
2026-07-06	22.2000	22.3500	22.2000	22.3500	-7.911%	8	983	+65.011%
2026-07-02	21.8500	24.2700	21.8500	24.2700	-18.448%	2	983	+51.957%
2026-07-01	29.7600	29.7600	29.7600	29.7600	-6.533%	5	983	+23.925%
2026-06-23	31.8400	31.8400	31.8400	31.8400	-14.707%	1	983	+15.829%
2026-06-16	35.0000	37.3300	35.0000	37.3300	-16.112%	35	983	-1.205%
2026-06-11	44.5000	44.5000	44.5000	44.5000	+5.701%	1	1,008	-17.124%
2026-06-10	42.1000	42.1000	42.1000	42.1000	-4.859%	1	1,008	-12.399%
2026-06-02	44.0000	44.2500	44.0000	44.2500	-17.904%	60	1,008	-16.655%
2026-05-13	53.9000	53.9000	53.9000	53.9000	+11.020%	2	1,008	-31.577%
2026-04-23	48.5500	48.5500	48.5500	48.5500	+1.484%	10	1,008	-24.037%
2026-04-15	47.8400	47.8400	47.8400	47.8400	-21.599%	1	1,018	-22.910%
2026-04-10	61.0200	61.0200	61.0200	61.0200	-3.449%	3	1,019	-39.561%
2026-03-27	63.2000	63.2000	63.2000	63.2000	+18.909%	15	1,019	-41.646%
2026-03-06	53.1500	53.1500	53.1500	53.1500	-13.394%	1	1,020	-30.611%
2026-02-24	61.3700	61.3700	61.3700	61.3700	+8.236%	1	1,021	-39.905%
2026-02-19	56.2500	57.6000	56.0000	56.7000	+1.997%	756	1,021	-34.956%
2026-02-12	55.5900	55.5900	55.5900	55.5900	+7.462%	2	1,379	-33.657%
2026-02-06	51.7300	51.7300	51.7300	51.7300	-13.277%	1	1,377	-28.707%
2026-02-05	56.4000	59.6500	56.4000	59.6500	+11.621%	11	1,376	-38.173%
2026-02-04	52.4700	53.4400	52.4700	53.4400	+16.250%	3	1,371	-30.988%
2026-02-03	45.9700	45.9700	45.9700	45.9700	+0.109%	1	1,372	-19.774%
2026-02-02	46.0000	46.0000	45.9200	45.9200	+19.428%	2	1,373	-19.686%
2026-01-29	38.4500	38.4500	38.4500	38.4500	+11.256%	1	1,372	-4.083%
2026-01-21	34.8300	34.8300	34.4000	34.5600	-2.839%	3	1,371	+6.713%
2026-01-20	33.9700	35.5700	33.9500	35.5700	+6.116%	3	1,374	+3.683%
2026-01-16	34.2200	34.4700	32.7800	33.5200	+15.110%	5	1,372	+10.024%
2026-01-14	29.1200	29.1200	29.1200	29.1200	+0.761%	1	1,372	+26.648%
2026-01-13	29.1600	29.1600	28.9000	28.9000	-1.734%	37	1,373	+27.612%
2026-01-12	29.4100	29.4100	29.4100	29.4100	-4.327%	1	1,373	+25.400%
2026-01-08	30.7400	30.7400	30.7400	30.7400	+9.007%	1	1,372	+19.974%
2026-01-06	29.1500	29.8800	28.2000	28.2000	-4.407%	5	1,371	+30.780%
2026-01-05	29.5000	29.5000	29.5000	29.5000	-7.956%	5	1,374	+25.017%
2025-12-31	32.0500	32.0500	32.0500	32.0500	+4.704%	1	1,374	+15.070%
2025-12-29	30.5500	30.6100	30.5500	30.6100	+4.721%	6	1,374	+20.484%
2025-12-23	29.2300	29.2300	29.2300	29.2300	+0.793%	1	1,370	+26.172%
2025-12-22	29.0000	29.0000	29.0000	29.0000	-11.774%	10	1,369	+27.172%
2025-12-17	32.8700	32.8700	32.8700	32.8700	+11.047%	1	1,359	+12.200%
2025-12-11	28.4000	29.6000	28.4000	29.6000	+15.625%	4	1,360	+24.595%
2025-12-10	25.8700	25.8700	25.4900	25.6000	-0.967%	102	1,360	+44.063%
2025-12-08	26.0000	26.0000	25.8500	25.8500	+1.214%	2	1,315	+42.669%
2025-12-04	26.3200	26.3200	25.5400	25.5400	-8.294%	4	1,316	+44.401%
2025-12-03	28.0400	28.0400	27.6700	27.8500	-9.431%	21	1,316	+32.424%
2025-12-01	30.7500	30.7500	30.7500	30.7500	+9.431%	4	1,321	+19.935%
2025-11-28	28.1000	28.1000	28.1000	28.1000	-3.436%	1	1,325	+31.246%
2025-11-26	30.7500	31.2000	28.7500	29.1000	-16.499%	1,089	608	+26.735%
2025-11-24	35.9500	35.9500	34.8500	34.8500	-9.481%	7	608	+5.825%
2025-11-21	38.4400	38.5000	38.4400	38.5000	-4.938%	4	601	-4.208%
2025-11-20	40.4000	40.5000	40.3500	40.5000	+13.445%	44	601	-8.938%
2025-11-19	35.7000	35.7000	35.7000	35.7000	+0.563%	1	620	+3.305%
2025-11-18	36.5700	36.5700	35.5000	35.5000	-0.838%	2	619	+3.887%
2025-11-17	33.5000	35.8000	33.5000	35.8000	+9.313%	2	618	+3.017%
2025-11-14	32.9500	32.9500	32.7500	32.7500	-2.530%	7	620	+12.611%
2025-11-13	30.8100	33.6000	30.8100	33.6000	+18.602%	3	615	+9.762%
2025-11-10	28.2300	28.3300	28.2300	28.3300	-6.809%	2	614	+30.180%
2025-11-07	32.1000	32.1000	30.4000	30.4000	+1.672%	3	615	+21.316%
2025-11-06	29.4800	30.0500	29.4800	29.9000	+19.936%	12	615	+23.344%
2025-10-31	24.5400	24.9300	24.5400	24.9300	-6.102%	3	613	+47.934%
2025-10-30	26.7500	26.7500	26.5500	26.5500	+4.445%	2	614	+38.908%
2025-10-29	25.2500	25.8600	25.2300	25.4200	+1.925%	10	613	+45.083%
2025-10-28	24.8600	25.2300	24.7100	24.9400	-0.519%	40	615	+47.875%
2025-10-27	24.4100	25.0700	24.4100	25.0700	-7.525%	29	600	+47.108%
2025-10-24	26.6900	27.3600	26.6900	27.1100	-4.306%	13	600	+36.038%
2025-10-23	30.9000	30.9000	28.3300	28.3300	-13.284%	18	597	+30.180%
2025-10-22	32.4000	32.6700	32.4000	32.6700	+11.426%	2	602	+12.886%
2025-10-21	29.1500	29.4000	28.2600	29.3200	+7.715%	323	601	+25.784%
2025-10-20	27.4600	27.4900	27.2200	27.2200	-11.623%	20	512	+35.489%
2025-10-17	30.9000	30.9000	30.2000	30.8000	+2.976%	103	520	+19.740%
2025-10-16	28.8000	29.9100	28.8000	29.9100	+2.678%	102	543	+23.303%
2025-10-15	29.1300	29.1300	29.1300	29.1300	+5.889%	2	443	+26.605%
2025-10-13	27.6500	28.3500	27.5100	27.5100	-1.398%	13	443	+34.060%
2025-10-10	24.3000	27.9000	24.2000	27.9000	+15.624%	39	442	+32.186%
2025-10-09	24.0600	24.1300	24.0500	24.1300	+0.124%	302	445	+52.839%
2025-10-08	24.6500	24.6500	24.1000	24.1000	-5.859%	91	164	+53.029%
2025-10-07	25.6000	25.6000	25.6000	25.6000	+4.065%	1	101	+44.063%
2025-10-06	24.6000	24.6000	24.6000	24.6000	+0.820%	2	100	+49.919%
2025-10-03	24.4500	24.4500	24.3800	24.4000	-3.785%	7	101	+51.148%
2025-10-02	26.3500	26.3500	25.3600	25.3600	-5.725%	9	97	+45.426%
2025-09-30	26.1600	27.3700	26.1600	26.9000	-3.550%	11	99	+37.100%
2025-09-29	29.5000	29.5000	27.8900	27.8900	-12.019%	36	88	+32.234%
2025-09-26	31.7400	31.7400	31.7000	31.7000	-1.400%	3	53	+16.341%
2025-09-25	32.5000	32.5000	31.2000	32.1500	+6.141%	33	53	+14.712%
2025-09-24	29.1700	30.2900	29.1700	30.2900	-0.231%	3	55	+21.756%
2025-09-23	30.0000	30.4500	29.9500	30.3600	-3.003%	33	53	+21.476%
2025-09-19	31.2500	31.3000	31.2500	31.3000	-9.824%	19	22	+17.827%
2025-09-10	32.9500	34.7100	32.9500	34.7100	-2.418%	3	3	+6.252%
2025-09-09	35.5700	35.5700	35.5700	35.5700	-16.600%	1	2	+3.683%
2025-09-02	42.4500	42.6500	42.4500	42.6500	0.000%	2	1	-13.529%