Dark

HOOD20260918P45
HOOD Sep 18 2026 45.00 Put (HOOD260918P00045000)
option OPRA

EOD

Aug 18, 2026

0.0300+50.000%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0200	0.0300	0.0200	0.0300	+50.000%	9	1,346	0.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-75.000%	2	1,349	+50.000%
2026-08-13	0.4000	0.4000	0.0800	0.0800	+100.000%	11	1,351	-62.500%
2026-08-07	0.1100	0.1100	0.0400	0.0400	0.000%	2	1,352	-25.000%
2026-08-06	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,352	-25.000%
2026-08-05	0.0900	0.0900	0.0300	0.0500	-54.545%	6	1,352	-40.000%
2026-08-04	0.1400	0.1600	0.1100	0.1100	-8.333%	12	1,355	-72.727%
2026-08-03	0.1800	0.1800	0.0800	0.1200	-14.286%	85	1,360	-75.000%
2026-07-31	0.2200	0.2200	0.1200	0.1400	-41.667%	10	1,357	-78.571%
2026-07-30	0.2400	0.2400	0.1500	0.2400	+41.176%	27	1,356	-87.500%
2026-07-29	0.2100	0.2100	0.1700	0.1700	-15.000%	40	1,346	-82.353%
2026-07-28	0.1900	0.2800	0.1800	0.2000	-9.091%	252	1,341	-85.000%
2026-07-27	0.1500	0.2200	0.1500	0.2200	+4.762%	10	1,336	-86.364%
2026-07-24	0.2000	0.2100	0.1700	0.2100	+23.529%	54	1,327	-85.714%
2026-07-22	0.1700	0.1700	0.1700	0.1700	-5.556%	3	1,318	-82.353%
2026-07-20	0.2000	0.2200	0.1500	0.1800	-21.739%	14	1,315	-83.333%
2026-07-17	0.2000	0.2300	0.1800	0.2300	+35.294%	3	1,315	-86.957%
2026-07-15	0.3000	0.3000	0.1700	0.1700	+13.333%	34	1,315	-82.353%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,315	-80.000%
2026-07-09	0.1600	0.1600	0.1600	0.1600	-15.789%	1	1,315	-81.250%
2026-07-08	0.1800	0.1900	0.1800	0.1900	+5.556%	4	1,315	-84.211%
2026-07-06	0.1600	0.1800	0.1600	0.1800	-10.000%	22	1,316	-83.333%
2026-07-02	0.2500	0.2500	0.2000	0.2000	-16.667%	60	1,353	-85.000%
2026-07-01	0.2700	0.2900	0.2400	0.2400	-36.842%	170	1,353	-87.500%
2026-06-26	0.3400	0.4200	0.3400	0.3800	-5.000%	34	1,420	-92.105%
2026-06-25	0.4200	0.4300	0.4000	0.4000	+21.212%	383	1,411	-92.500%
2026-06-24	0.3700	0.3700	0.2800	0.3300	+3.125%	59	1,192	-90.909%
2026-06-23	0.3900	0.3900	0.3200	0.3200	-28.889%	2	1,196	-90.625%
2026-06-22	0.4000	0.4500	0.4000	0.4500	+15.385%	9	1,197	-93.333%
2026-06-18	0.3600	0.3900	0.2600	0.3900	+14.706%	45	1,196	-92.308%
2026-06-17	0.3900	0.4100	0.3000	0.3400	-10.526%	37	1,196	-91.176%
2026-06-16	0.3500	0.3800	0.3500	0.3800	-2.564%	2	1,196	-92.105%
2026-06-15	0.4500	0.5100	0.3700	0.3900	-30.357%	44	1,198	-92.308%
2026-06-12	0.6000	0.6400	0.5600	0.5600	-8.197%	41	1,203	-94.643%
2026-06-11	0.7500	0.7500	0.6100	0.6100	-16.438%	47	1,223	-95.082%
2026-06-10	0.9900	0.9900	0.7300	0.7300	-27.000%	12	1,263	-95.890%
2026-06-09	0.8000	1.0000	0.8000	1.0000	+16.279%	21	1,262	-97.000%
2026-06-08	0.8600	0.8600	0.8600	0.8600	-17.308%	20	1,241	-96.512%
2026-06-05	0.7900	1.0400	0.7900	1.0400	+44.444%	25	1,221	-97.115%
2026-06-02	0.7200	0.7200	0.7200	0.7200	+2.857%	1	1,215	-95.833%
2026-06-01	0.8800	0.8800	0.5700	0.7000	-5.405%	48	1,216	-95.714%
2026-05-29	0.6300	0.7400	0.5800	0.7400	+4.225%	22	1,216	-95.946%
2026-05-28	0.9000	0.9000	0.7100	0.7100	-32.381%	60	1,205	-95.775%
2026-05-27	1.0500	1.0500	1.0500	1.0500	+0.962%	5	1,157	-97.143%
2026-05-22	1.0500	1.0500	1.0400	1.0400	+0.971%	11	1,162	-97.115%
2026-05-21	1.0800	1.0800	0.9400	1.0300	-2.830%	22	1,162	-97.087%
2026-05-20	1.1300	1.3100	1.0600	1.0600	-9.402%	46	1,162	-97.170%
2026-05-19	0.9800	1.1700	0.9800	1.1700	+9.346%	2	1,163	-97.436%
2026-05-18	1.0500	1.1900	1.0500	1.0700	+4.902%	18	1,163	-97.196%
2026-05-14	1.1700	1.1700	1.0000	1.0200	-12.069%	43	1,163	-97.059%
2026-05-13	1.2100	1.2100	1.1600	1.1600	+3.571%	9	1,137	-97.414%
2026-05-11	1.1200	1.1200	1.1200	1.1200	-5.882%	50	1,137	-97.321%
2026-05-08	1.2700	1.2700	1.1900	1.1900	+8.182%	10	1,187	-97.479%
2026-05-07	1.1000	1.1000	1.1000	1.1000	-17.293%	5	1,182	-97.273%
2026-05-05	1.2200	1.3300	1.2200	1.3300	+9.917%	36	1,177	-97.744%
2026-05-04	1.2000	1.3000	1.2000	1.2100	-7.634%	53	1,179	-97.521%
2026-05-01	1.3100	1.3100	1.3100	1.3100	-12.667%	2	1,173	-97.710%
2026-04-30	1.6200	1.6300	1.5000	1.5000	-18.919%	25	1,173	-98.000%
2026-04-29	1.7500	1.8800	1.6500	1.8500	+50.407%	119	1,168	-98.378%
2026-04-28	1.3000	1.3200	1.2100	1.2300	-1.600%	65	1,083	-97.561%
2026-04-27	1.2300	1.2700	1.2300	1.2500	+12.613%	13	1,018	-97.600%
2026-04-22	1.1100	1.1100	1.1000	1.1100	+6.731%	11	1,017	-97.297%
2026-04-21	1.0400	1.0400	1.0400	1.0400	-0.952%	1	1,016	-97.115%
2026-04-20	1.0100	1.0500	0.9200	1.0500	+7.143%	32	1,016	-97.143%
2026-04-17	0.9500	0.9800	0.9500	0.9800	-27.407%	10	1,009	-96.939%
2026-04-16	1.2500	1.3500	1.2500	1.3500	-5.594%	3	1,009	-97.778%
2026-04-15	1.4900	1.5000	1.4000	1.4300	-20.556%	9	1,011	-97.902%
2026-04-14	1.9400	1.9400	1.8000	1.8000	-31.298%	6	1,013	-98.333%
2026-04-13	2.6200	2.6200	2.6200	2.6200	-2.602%	6	1,017	-98.855%
2026-04-10	2.7600	2.7600	2.6900	2.6900	+8.032%	23	1,017	-98.885%
2026-04-08	2.0800	2.4900	2.0800	2.4900	-17.550%	17	1,003	-98.795%
2026-04-07	3.1500	3.1500	3.0200	3.0200	+2.373%	6	1,008	-99.007%
2026-04-06	2.9500	2.9500	2.9500	2.9500	+3.873%	1	1,004	-98.983%
2026-04-01	2.8700	2.8700	2.8100	2.8400	-7.190%	10	1,003	-98.944%
2026-03-31	3.6600	3.6600	3.0600	3.0600	-23.500%	7	1,005	-99.020%
2026-03-30	3.5500	4.0000	3.5500	4.0000	+8.108%	936	1,006	-99.250%
2026-03-27	3.4000	3.7500	3.4000	3.7000	+19.355%	10	259	-99.189%
2026-03-26	2.8400	3.1000	2.8400	3.1000	+16.105%	15	256	-99.032%
2026-03-25	2.6700	2.6700	2.6700	2.6700	-7.931%	1	256	-98.876%
2026-03-24	2.8400	2.9000	2.8400	2.9000	+9.434%	6	255	-98.966%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-14.516%	1	249	-98.868%
2026-03-20	3.1000	3.1000	3.1000	3.1000	+11.511%	10	249	-99.032%
2026-03-16	2.8200	2.8200	2.7800	2.7800	-4.467%	3	249	-98.921%
2026-03-12	2.9300	2.9300	2.9100	2.9100	+3.929%	4	248	-98.969%
2026-03-06	2.8000	2.8000	2.8000	2.8000	+12.000%	1	244	-98.929%
2026-03-04	2.4800	2.5000	2.3800	2.5000	-7.407%	3	243	-98.800%
2026-03-02	3.1100	3.1200	2.7000	2.7000	-8.784%	211	244	-98.889%
2026-02-27	2.8400	2.9600	2.8400	2.9600	-7.500%	4	69	-98.986%
2026-02-24	2.9800	3.4000	2.9800	3.2000	-4.478%	14	66	-99.063%
2026-02-23	3.2000	3.3500	3.2000	3.3500	+11.667%	5	64	-99.104%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-6.250%	1	64	-99.000%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-1.538%	10	64	-99.063%
2026-02-18	3.2500	3.2500	3.2500	3.2500	-12.399%	5	54	-99.077%
2026-02-12	3.7100	3.7100	3.7100	3.7100	+22.039%	1	49	-99.191%
2026-02-11	3.0000	3.0400	3.0000	3.0400	+28.270%	2	49	-99.013%
2026-02-10	2.3300	2.3700	2.3300	2.3700	+4.405%	11	49	-98.734%
2026-02-09	2.2900	2.2900	2.2700	2.2700	-17.754%	3	52	-98.678%
2026-02-06	3.1000	3.1000	2.7400	2.7600	-26.005%	37	54	-98.913%
2026-02-05	3.0000	3.7300	3.0000	3.7300	0.000%	37	33	-99.196%