Dark

HOOD20260918P40
HOOD Sep 18 2026 40.00 Put (HOOD260918P00040000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	2	2,270	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-88.889%	5	2,270	0.000%
2026-08-13	0.0900	0.0900	0.0900	0.0900	+800.000%	1	2,274	-88.889%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-75.000%	1	2,274	0.000%
2026-08-11	0.0900	0.0900	0.0300	0.0400	+100.000%	3	2,274	-75.000%
2026-08-10	0.1000	0.1000	0.0200	0.0200	-60.000%	12	2,273	-50.000%
2026-08-07	0.0300	0.0500	0.0300	0.0500	+25.000%	2	2,266	-80.000%
2026-08-06	0.1100	0.1100	0.0400	0.0400	0.000%	3	2,265	-75.000%
2026-08-05	0.0400	0.1100	0.0400	0.0400	+33.333%	9	2,265	-75.000%
2026-08-04	0.0500	0.0800	0.0300	0.0300	-40.000%	15	2,264	-66.667%
2026-08-03	0.0700	0.0700	0.0500	0.0500	-28.571%	12	2,267	-80.000%
2026-07-31	0.1700	0.1700	0.0300	0.0700	-22.222%	1,202	2,277	-85.714%
2026-07-30	0.1700	0.1700	0.0900	0.0900	-10.000%	10	1,133	-88.889%
2026-07-29	0.0700	0.1500	0.0700	0.1000	-9.091%	13	1,132	-90.000%
2026-07-28	0.1800	0.1800	0.1000	0.1100	-21.429%	14	1,135	-90.909%
2026-07-27	0.0500	0.1400	0.0500	0.1400	-6.667%	15	1,126	-92.857%
2026-07-24	0.2000	0.2000	0.1300	0.1500	0.000%	7	1,127	-93.333%
2026-07-23	0.1500	0.1500	0.1500	0.1500	+66.667%	1	1,125	-93.333%
2026-07-21	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,126	-88.889%
2026-07-20	0.1600	0.1600	0.1000	0.1000	0.000%	5	1,126	-90.000%
2026-07-16	0.1200	0.1200	0.1000	0.1000	0.000%	5	1,125	-90.000%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-64.286%	1	1,129	-90.000%
2026-07-10	0.1300	0.2800	0.1300	0.2800	+180.000%	4	1,130	-96.429%
2026-07-09	0.1300	0.1300	0.1000	0.1000	-28.571%	10	1,130	-90.000%
2026-07-08	0.1400	0.1800	0.1400	0.1400	-12.500%	3	1,136	-92.857%
2026-07-07	0.1300	0.1600	0.1300	0.1600	+60.000%	4	1,136	-93.750%
2026-07-06	0.1900	0.1900	0.1000	0.1000	-33.333%	19	1,137	-90.000%
2026-07-02	0.1900	0.2800	0.1400	0.1500	-25.000%	6	1,142	-93.333%
2026-07-01	0.2400	0.2400	0.1500	0.2000	-25.926%	61	1,142	-95.000%
2026-06-30	0.2700	0.2700	0.2700	0.2700	+22.727%	1	1,140	-96.296%
2026-06-29	0.2200	0.2200	0.2200	0.2200	-12.000%	13	1,141	-95.455%
2026-06-26	0.2900	0.3000	0.2500	0.2500	+4.167%	20	1,141	-96.000%
2026-06-25	0.3600	0.3600	0.2400	0.2400	+9.091%	3	1,131	-95.833%
2026-06-24	0.2000	0.2200	0.2000	0.2200	-4.348%	12	1,131	-95.455%
2026-06-22	0.2300	0.2300	0.2300	0.2300	-20.690%	7	1,141	-95.652%
2026-06-18	0.2900	0.2900	0.2900	0.2900	+31.818%	7	1,141	-96.552%
2026-06-17	0.2200	0.2200	0.2200	0.2200	-26.667%	1	1,141	-95.455%
2026-06-16	0.2800	0.3000	0.2500	0.3000	+25.000%	3	1,141	-96.667%
2026-06-15	0.3100	0.3500	0.2200	0.2400	-40.000%	44	1,142	-95.833%
2026-06-12	0.4200	0.4200	0.4000	0.4000	+5.263%	35	1,142	-97.500%
2026-06-11	0.4700	0.6500	0.3300	0.3800	-15.556%	23	1,172	-97.368%
2026-06-10	0.4600	0.5000	0.4500	0.4500	-18.182%	9	1,181	-97.778%
2026-06-08	0.5500	0.5500	0.5100	0.5500	-6.780%	9	1,181	-98.182%
2026-06-05	0.4500	0.5900	0.4500	0.5900	+31.111%	3	1,180	-98.305%
2026-06-02	0.5100	0.5500	0.3200	0.4500	+40.625%	32	1,181	-97.778%
2026-06-01	0.5400	0.5400	0.3200	0.3200	-11.111%	29	1,181	-96.875%
2026-05-29	0.4700	0.5300	0.3200	0.3600	-21.739%	65	1,185	-97.222%
2026-05-28	0.6000	0.6000	0.4600	0.4600	-23.333%	47	1,197	-97.826%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-7.692%	10	1,198	-98.333%
2026-05-22	0.5600	0.6500	0.5600	0.6500	+3.175%	9	1,188	-98.462%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-12.500%	5	1,186	-98.413%
2026-05-19	0.6600	0.7200	0.6600	0.7200	+12.500%	20	1,187	-98.611%
2026-05-18	0.6300	0.6400	0.6300	0.6400	-8.571%	6	1,187	-98.438%
2026-05-13	0.6800	0.7000	0.6800	0.7000	+2.941%	2	1,187	-98.571%
2026-05-12	0.7500	0.7500	0.6400	0.6800	0.000%	18	1,187	-98.529%
2026-05-11	0.9700	0.9700	0.6800	0.6800	-5.556%	22	1,187	-98.529%
2026-05-08	0.7500	0.7500	0.7200	0.7200	+5.882%	6	1,203	-98.611%
2026-05-07	0.6800	0.6800	0.6800	0.6800	-4.225%	1	1,207	-98.529%
2026-05-05	0.7100	0.7100	0.7100	0.7100	-6.579%	1	1,208	-98.592%
2026-05-04	0.7600	0.8000	0.7600	0.7600	-20.000%	25	1,208	-98.684%
2026-04-30	1.0100	1.0100	0.9200	0.9500	-8.654%	26	1,227	-98.947%
2026-04-29	1.1100	1.2400	1.0000	1.0400	+31.646%	178	1,218	-99.038%
2026-04-28	0.8500	0.8500	0.7900	0.7900	+1.282%	2	1,131	-98.734%
2026-04-27	0.6700	0.7800	0.6700	0.7800	+2.632%	5	1,132	-98.718%
2026-04-24	0.8300	0.8300	0.7600	0.7600	+4.110%	3	1,133	-98.684%
2026-04-23	0.8000	0.8000	0.7300	0.7300	+10.606%	2	1,136	-98.630%
2026-04-22	0.7100	0.7200	0.6600	0.6600	-4.348%	8	1,135	-98.485%
2026-04-21	0.6800	0.6900	0.6800	0.6900	+7.812%	2	1,133	-98.551%
2026-04-20	0.7000	0.7000	0.6400	0.6400	+3.226%	8	1,133	-98.438%
2026-04-17	0.7000	0.7300	0.6100	0.6200	-27.059%	15	1,139	-98.387%
2026-04-16	0.8300	0.9000	0.8200	0.8500	-3.409%	25	1,150	-98.824%
2026-04-15	1.0500	1.2100	0.8800	0.8800	-26.667%	29	1,159	-98.864%
2026-04-14	1.4000	1.4000	1.2000	1.2000	-27.273%	10	1,178	-99.167%
2026-04-13	1.7200	1.8200	1.6500	1.6500	-8.333%	8	1,182	-99.394%
2026-04-10	1.8000	1.8100	1.7100	1.8000	+2.273%	30	1,177	-99.444%
2026-04-09	1.7600	1.7600	1.6700	1.7600	+13.548%	8	1,157	-99.432%
2026-04-08	1.4500	1.5500	1.4500	1.5500	-26.887%	10	1,150	-99.355%
2026-04-07	2.1500	2.1500	2.1200	2.1200	+10.995%	2	1,155	-99.528%
2026-04-06	2.0000	2.0000	1.9000	1.9100	-6.373%	8	1,154	-99.476%
2026-04-02	2.2700	2.2700	2.0400	2.0400	+7.368%	22	1,147	-99.510%
2026-04-01	1.9000	1.9000	1.9000	1.9000	-9.524%	2	1,147	-99.474%
2026-03-31	2.4400	2.4400	2.1000	2.1000	-23.358%	761	1,147	-99.524%
2026-03-30	2.7400	2.7400	2.7400	2.7400	+7.031%	1	387	-99.635%
2026-03-27	2.5000	2.5600	2.5000	2.5600	+38.378%	9	387	-99.609%
2026-03-25	1.8500	1.8500	1.8500	1.8500	-11.483%	3	383	-99.459%
2026-03-24	2.0000	2.1000	2.0000	2.0900	+19.429%	8	380	-99.522%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-12.500%	1	379	-99.429%
2026-03-20	1.9000	2.0000	1.9000	2.0000	+1.523%	10	379	-99.500%
2026-03-19	1.9700	1.9700	1.9700	1.9700	+16.568%	10	370	-99.492%
2026-03-17	1.7300	1.7300	1.6800	1.6900	-13.333%	160	370	-99.408%
2026-03-16	1.9900	2.0400	1.9500	1.9500	-7.583%	13	210	-99.487%
2026-03-13	2.1100	2.1100	2.1100	2.1100	+8.205%	20	207	-99.526%
2026-03-11	1.9500	1.9500	1.9500	1.9500	+3.723%	2	187	-99.487%
2026-03-10	1.8800	1.8800	1.8800	1.8800	-6.000%	5	185	-99.468%
2026-03-06	2.2900	2.2900	2.0000	2.0000	+14.286%	6	180	-99.500%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-1.685%	3	175	-99.429%
2026-03-04	1.8000	1.8000	1.7000	1.7800	-22.609%	8	178	-99.438%
2026-03-03	2.3000	2.3000	2.3000	2.3000	+11.650%	1	182	-99.565%
2026-02-27	1.9500	2.0600	1.9500	2.0600	+9.574%	11	182	-99.515%
2026-02-26	1.8800	1.8800	1.8800	1.8800	-1.053%	29	174	-99.468%
2026-02-25	1.9100	1.9100	1.9000	1.9000	-24.000%	6	174	-99.474%
2026-02-24	2.5000	2.5000	2.5000	2.5000	+6.383%	4	174	-99.600%
2026-02-23	2.1000	2.3500	2.1000	2.3500	+17.500%	29	174	-99.574%
2026-02-20	2.1100	2.1100	1.8900	2.0000	-13.043%	103	153	-99.500%
2026-02-17	2.3000	2.3000	2.3000	2.3000	-4.167%	1	53	-99.565%
2026-02-13	2.4000	2.4000	2.4000	2.4000	-4.762%	2	50	-99.583%
2026-02-12	2.0500	2.6200	2.0500	2.5200	+24.752%	19	50	-99.603%
2026-02-11	1.9000	2.1500	1.9000	2.0200	+18.129%	35	37	-99.505%
2026-02-09	1.7000	1.7100	1.7000	1.7100	-14.500%	11	7	-99.415%
2026-02-06	1.9500	2.0000	1.9500	2.0000	0.000%	3	0	-99.500%