Dark

HOOD20260918P50
HOOD Sep 18 2026 50.00 Put (HOOD260918P00050000)
option OPRA

EOD

Aug 20, 2026

0.0100-80.000%(-0.0400)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	-80.000%	100	1,417	0.000%
2026-08-19	0.1200	0.1200	0.0100	0.0500	+150.000%	6	1,374	-80.000%
2026-08-18	0.0300	0.0400	0.0200	0.0200	-33.333%	7	1,372	-50.000%
2026-08-17	0.0300	0.0300	0.0200	0.0300	0.000%	9	1,373	-66.667%
2026-08-14	0.0200	0.0300	0.0200	0.0300	-70.000%	6	1,378	-66.667%
2026-08-13	0.0300	0.1000	0.0200	0.1000	+42.857%	16	1,377	-90.000%
2026-08-12	0.0500	0.0700	0.0300	0.0700	+75.000%	7	1,376	-85.714%
2026-08-11	0.0500	0.0500	0.0300	0.0400	+33.333%	28	1,373	-75.000%
2026-08-10	0.0700	0.0700	0.0300	0.0300	-62.500%	5	1,375	-66.667%
2026-08-07	0.1300	0.1500	0.0500	0.0800	-33.333%	65	1,375	-87.500%
2026-08-06	0.1600	0.1600	0.1200	0.1200	+71.429%	3	1,336	-91.667%
2026-08-05	0.1000	0.1000	0.0700	0.0700	-36.364%	20	1,336	-85.714%
2026-08-04	0.1500	0.1900	0.1100	0.1100	-38.889%	75	1,336	-90.909%
2026-08-03	0.2200	0.2200	0.1500	0.1800	-33.333%	20	1,321	-94.444%
2026-07-31	0.2700	0.3400	0.1800	0.2700	-12.903%	50	1,319	-96.296%
2026-07-30	0.3500	0.3900	0.2700	0.3100	+6.897%	55	1,297	-96.774%
2026-07-29	0.3000	0.3500	0.2500	0.2900	-19.444%	14	1,286	-96.552%
2026-07-28	0.5000	0.5000	0.2900	0.3600	+50.000%	52	1,283	-97.222%
2026-07-27	0.2700	0.3100	0.2400	0.2400	-29.412%	200	1,260	-95.833%
2026-07-24	0.3300	0.3400	0.2400	0.3400	+21.429%	78	1,100	-97.059%
2026-07-23	0.2900	0.2900	0.2800	0.2800	+21.739%	4	1,078	-96.429%
2026-07-22	0.3000	0.3000	0.2300	0.2300	-4.167%	8	1,075	-95.652%
2026-07-21	0.2400	0.2400	0.2400	0.2400	-22.581%	1	1,069	-95.833%
2026-07-20	0.3300	0.3300	0.3000	0.3100	+3.333%	3	1,068	-96.774%
2026-07-17	0.3000	0.4000	0.2900	0.3000	+20.000%	350	1,067	-96.667%
2026-07-16	0.1700	0.2500	0.1700	0.2500	-7.407%	7	722	-96.000%
2026-07-14	0.2700	0.2700	0.2700	0.2700	+22.727%	1	724	-96.296%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-8.333%	1	724	-95.455%
2026-07-10	0.2400	0.2400	0.2400	0.2400	-4.000%	3	725	-95.833%
2026-07-09	0.2500	0.3000	0.2400	0.2500	-16.667%	8	728	-96.000%
2026-07-08	0.3000	0.3000	0.3000	0.3000	+11.111%	1	732	-96.667%
2026-07-06	0.3500	0.3500	0.2600	0.2700	0.000%	10	731	-96.296%
2026-07-02	0.2900	0.4000	0.2700	0.2700	-22.857%	87	706	-96.296%
2026-07-01	0.3800	0.4600	0.3200	0.3500	-33.962%	91	706	-97.143%
2026-06-30	0.4500	0.5300	0.3900	0.5300	+17.778%	8	764	-98.113%
2026-06-29	0.5000	0.5000	0.4500	0.4500	-28.571%	12	769	-97.778%
2026-06-26	0.6300	0.6300	0.6300	0.6300	-10.000%	1	781	-98.413%
2026-06-25	0.7000	0.7000	0.7000	0.7000	+11.111%	1	782	-98.571%
2026-06-24	0.5000	0.6300	0.4900	0.6300	+23.529%	34	783	-98.413%
2026-06-23	0.5100	0.5100	0.5100	0.5100	-3.774%	200	803	-98.039%
2026-06-22	0.5300	0.5300	0.5300	0.5300	+32.500%	11	568	-98.113%
2026-06-18	0.4500	0.4700	0.4000	0.4000	-21.569%	25	643	-97.500%
2026-06-17	0.5100	0.6400	0.4400	0.5100	-16.393%	78	643	-98.039%
2026-06-16	0.5100	0.6200	0.5100	0.6100	+1.667%	4	643	-98.361%
2026-06-15	0.7000	0.7000	0.6000	0.6000	-30.233%	40	643	-98.333%
2026-06-12	0.9000	0.9300	0.8200	0.8600	-18.095%	21	679	-98.837%
2026-06-11	1.1100	1.2500	1.0500	1.0500	-9.483%	16	681	-99.048%
2026-06-10	1.1000	1.1600	1.1000	1.1600	-20.548%	7	680	-99.138%
2026-06-09	1.2100	1.6000	1.1100	1.4600	+14.961%	13	683	-99.315%
2026-06-08	1.4000	1.4000	1.2700	1.2700	-18.065%	4	682	-99.213%
2026-06-05	1.2000	1.6100	1.2000	1.5500	+40.909%	222	685	-99.355%
2026-06-04	1.2100	1.2500	1.1000	1.1000	-10.569%	4	593	-99.091%
2026-06-03	1.1700	1.2300	1.1700	1.2300	+19.417%	2	594	-99.187%
2026-06-02	1.1500	1.1500	1.0300	1.0300	+7.292%	11	592	-99.029%
2026-06-01	1.2800	1.2800	0.9600	0.9600	+1.053%	60	592	-98.958%
2026-05-29	1.0500	1.1000	0.8700	0.9500	-20.168%	101	594	-98.947%
2026-05-28	1.6800	1.6800	1.1900	1.1900	-15.000%	23	646	-99.160%
2026-05-27	1.8600	1.8600	1.4000	1.4000	-20.904%	16	641	-99.286%
2026-05-26	1.6800	1.7700	1.6600	1.7700	-0.562%	29	654	-99.435%
2026-05-22	1.7600	1.8000	1.7000	1.7800	+8.537%	25	646	-99.438%
2026-05-21	1.7000	1.7000	1.6400	1.6400	-9.890%	22	631	-99.390%
2026-05-20	1.8000	1.8300	1.7600	1.8200	-1.622%	23	631	-99.451%
2026-05-19	1.9200	1.9800	1.8200	1.8500	0.000%	71	638	-99.459%
2026-05-18	1.8000	1.8500	1.4500	1.8500	+4.520%	40	638	-99.459%
2026-05-15	1.8300	1.8300	1.7000	1.7700	+15.686%	15	638	-99.435%
2026-05-14	1.9000	1.9000	1.5300	1.5300	-14.525%	14	631	-99.346%
2026-05-13	1.7900	1.8000	1.7900	1.7900	+2.286%	10	615	-99.441%
2026-05-12	1.9300	1.9300	1.7000	1.7500	+3.550%	46	615	-99.429%
2026-05-11	1.7800	1.7800	1.6500	1.6900	-14.213%	57	615	-99.408%
2026-05-08	1.8500	1.9800	1.8500	1.9700	+1.026%	5	583	-99.492%
2026-05-07	1.7900	1.9500	1.7800	1.9500	+5.405%	21	584	-99.487%
2026-05-06	1.9000	1.9000	1.8500	1.8500	-3.141%	9	597	-99.459%
2026-05-05	1.8000	2.0200	1.8000	1.9100	-2.051%	34	602	-99.476%
2026-05-04	2.0100	2.0100	1.8800	1.9500	-11.364%	46	612	-99.487%
2026-05-01	2.0500	2.2200	2.0000	2.2000	-5.172%	10	614	-99.545%
2026-04-30	2.3200	2.4800	2.3000	2.3200	-11.450%	137	614	-99.569%
2026-04-29	2.7300	2.9000	2.5500	2.6200	+37.173%	207	632	-99.618%
2026-04-28	1.9800	2.1000	1.8800	1.9100	+0.526%	41	442	-99.476%
2026-04-27	1.9100	1.9100	1.9000	1.9000	+3.825%	7	454	-99.474%
2026-04-24	1.9400	1.9400	1.8000	1.8300	+0.549%	12	460	-99.454%
2026-04-23	1.8200	1.8200	1.8200	1.8200	+7.059%	2	462	-99.451%
2026-04-22	1.7400	1.7400	1.6900	1.7000	-3.409%	36	460	-99.412%
2026-04-21	1.6000	1.8200	1.6000	1.7600	+12.821%	62	488	-99.432%
2026-04-20	1.5200	1.5800	1.4500	1.5600	+4.698%	624	488	-99.359%
2026-04-17	1.6900	1.6900	1.4700	1.4900	-22.798%	44	697	-99.329%
2026-04-16	1.8700	2.1400	1.8600	1.9300	-3.500%	145	698	-99.482%
2026-04-15	2.3700	2.3700	1.9700	2.0000	-23.077%	128	712	-99.500%
2026-04-14	2.9000	2.9000	2.6000	2.6000	-25.714%	15	726	-99.615%
2026-04-13	3.6000	3.6500	3.5000	3.5000	-11.392%	14	732	-99.714%
2026-04-10	3.6500	3.9500	3.6500	3.9500	+11.268%	37	726	-99.747%
2026-04-09	3.8500	3.9900	3.4000	3.5500	+3.198%	40	702	-99.718%
2026-04-08	3.3000	3.4400	3.3000	3.4400	-20.920%	23	693	-99.709%
2026-04-07	4.5000	4.5000	4.3500	4.3500	+7.407%	9	689	-99.770%
2026-04-06	4.1500	4.1500	3.9500	4.0500	-7.534%	43	691	-99.753%
2026-04-02	4.6800	4.6800	4.3000	4.3800	+6.829%	41	674	-99.772%
2026-04-01	4.1500	4.2000	4.0500	4.1000	-4.651%	13	674	-99.756%
2026-03-31	4.9000	5.0000	4.3000	4.3000	-22.101%	151	665	-99.767%
2026-03-30	4.8500	5.5200	4.8500	5.5200	+8.235%	423	617	-99.819%
2026-03-27	5.1500	5.1500	4.8300	5.1000	+17.241%	17	305	-99.804%
2026-03-26	4.0000	4.3500	3.9100	4.3500	+16.000%	13	305	-99.770%
2026-03-25	3.7000	3.8000	3.7000	3.7500	-11.765%	6	292	-99.733%
2026-03-24	4.5000	4.5000	4.2000	4.2500	+13.333%	8	291	-99.765%
2026-03-23	3.7000	3.9000	3.7000	3.7500	-10.714%	55	280	-99.733%
2026-03-20	4.1000	4.2000	4.1000	4.2000	+7.692%	78	247	-99.762%
2026-03-19	4.0800	4.0800	3.9000	3.9000	+9.859%	5	215	-99.744%
2026-03-18	3.5500	3.5500	3.5500	3.5500	+3.801%	8	214	-99.718%
2026-03-17	3.5000	3.5000	3.4200	3.4200	-14.500%	25	210	-99.708%
2026-03-16	3.9000	4.0000	3.9000	4.0000	-8.046%	2	210	-99.750%
2026-03-13	4.0000	4.3500	4.0000	4.3500	+8.750%	26	209	-99.770%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+8.108%	2	199	-99.750%
2026-03-10	3.7000	3.7000	3.7000	3.7000	-7.268%	19	197	-99.730%
2026-03-09	4.1000	4.1300	3.9900	3.9900	+0.504%	10	188	-99.749%
2026-03-06	4.0100	4.0100	3.9700	3.9700	+14.409%	2	190	-99.748%
2026-03-05	3.3700	3.4700	3.3700	3.4700	+3.582%	51	189	-99.712%
2026-03-04	3.3500	3.3500	3.3500	3.3500	-27.646%	1	139	-99.701%
2026-03-03	4.8300	4.8300	4.5000	4.6300	+22.487%	7	139	-99.784%
2026-03-02	4.3100	4.3200	3.7800	3.7800	-7.125%	32	142	-99.735%
2026-02-27	3.9000	4.0700	3.9000	4.0700	+13.056%	10	166	-99.754%
2026-02-26	3.6000	3.6000	3.6000	3.6000	-6.736%	1	163	-99.722%
2026-02-25	4.0400	4.0400	3.8100	3.8600	-12.273%	12	154	-99.741%
2026-02-24	4.8000	4.8000	4.4000	4.4000	-5.376%	4	154	-99.773%
2026-02-23	4.7500	4.7500	4.6500	4.6500	+5.682%	14	154	-99.785%
2026-02-19	4.4000	4.4000	4.4000	4.4000	+4.762%	12	140	-99.773%
2026-02-18	4.2000	4.2000	4.2000	4.2000	-6.250%	1	132	-99.762%
2026-02-17	4.4800	4.4800	4.4800	4.4800	+2.989%	1	132	-99.777%
2026-02-13	4.6000	4.6000	4.2900	4.3500	-13.861%	18	117	-99.770%
2026-02-12	4.4200	5.1000	4.4200	5.0500	+19.952%	16	117	-99.802%
2026-02-11	4.1000	4.5500	4.1000	4.2100	+31.563%	11	102	-99.762%
2026-02-10	3.2200	3.3200	3.2000	3.2000	+5.263%	18	91	-99.688%
2026-02-09	3.6000	3.6000	3.0400	3.0400	-24.000%	17	82	-99.671%
2026-02-06	4.1000	4.1000	3.8400	4.0000	-20.000%	14	76	-99.750%
2026-02-05	4.2500	5.0000	4.1400	5.0000	+28.866%	39	67	-99.800%
2026-02-04	3.1000	4.2000	3.1000	3.8800	+40.580%	26	28	-99.742%
2026-02-03	2.7000	2.7600	2.7000	2.7600	0.000%	6	6	-99.638%