Dark

HOOD20260918P60
HOOD Sep 18 2026 60.00 Put (HOOD260918P00060000)
option OPRA

EOD

Aug 20, 2026

0.0800-20.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1700	0.1700	0.0700	0.0800	-20.000%	10	3,347	0.000%
2026-08-19	0.1300	0.1700	0.0700	0.1000	+42.857%	9	3,343	-20.000%
2026-08-18	0.1000	0.1600	0.0600	0.0700	+16.667%	73	3,345	+14.286%
2026-08-17	0.0900	0.0900	0.0500	0.0600	-14.286%	72	3,359	+33.333%
2026-08-14	0.0900	0.0900	0.0600	0.0700	-22.222%	101	3,370	+14.286%
2026-08-13	0.1300	0.1300	0.0400	0.0900	+12.500%	34	3,387	-11.111%
2026-08-12	0.1000	0.1800	0.0600	0.0800	-42.857%	61	3,380	0.000%
2026-08-11	0.1600	0.1600	0.1200	0.1400	-17.647%	90	3,376	-42.857%
2026-08-10	0.1900	0.1900	0.1400	0.1700	-26.087%	74	3,386	-52.941%
2026-08-07	0.3300	0.3300	0.1800	0.2300	-25.806%	239	3,392	-65.217%
2026-08-06	0.2900	0.3200	0.2600	0.3100	+19.231%	278	3,450	-74.194%
2026-08-05	0.3600	0.3800	0.2600	0.2600	-25.714%	156	3,384	-69.231%
2026-08-04	0.4600	0.5200	0.3000	0.3500	-28.571%	38	3,300	-77.143%
2026-08-03	0.7800	0.7800	0.4600	0.4900	-36.364%	117	3,295	-83.673%
2026-07-31	0.7600	1.1200	0.6700	0.7700	-4.938%	115	3,284	-89.610%
2026-07-30	0.8000	1.0000	0.7500	0.8100	-14.737%	235	3,291	-90.123%
2026-07-29	0.8700	1.0000	0.7500	0.9500	+3.261%	227	3,234	-91.579%
2026-07-28	1.0000	1.1100	0.7700	0.9200	+19.481%	387	3,215	-91.304%
2026-07-27	0.7400	0.8600	0.6400	0.7700	-10.465%	304	3,369	-89.610%
2026-07-24	0.8700	0.9500	0.7700	0.8600	+32.308%	1,423	3,158	-90.698%
2026-07-23	0.6700	0.7300	0.6100	0.6500	+12.069%	30	2,004	-87.692%
2026-07-22	0.5800	0.5800	0.5800	0.5800	0.000%	6	1,995	-86.207%
2026-07-21	0.5800	0.5800	0.5800	0.5800	-30.952%	7	1,992	-86.207%
2026-07-20	0.6000	0.9100	0.6000	0.8400	-9.677%	57	1,993	-90.476%
2026-07-17	1.0000	1.0000	0.5600	0.9300	+75.472%	64	1,963	-91.398%
2026-07-16	0.5200	0.6700	0.5200	0.5300	+6.000%	12	1,955	-84.906%
2026-07-14	0.5800	0.5800	0.5000	0.5000	-10.714%	4	1,955	-84.000%
2026-07-13	0.5600	0.5600	0.5300	0.5600	+19.149%	14	1,954	-85.714%
2026-07-10	0.5000	0.7100	0.4700	0.4700	-9.615%	509	1,959	-82.979%
2026-07-09	0.5200	0.5200	0.5200	0.5200	-8.772%	2	2,459	-84.615%
2026-07-07	0.6100	0.6100	0.5400	0.5700	+9.615%	22	2,461	-85.965%
2026-07-06	0.6400	0.6400	0.5200	0.5200	-17.460%	10	2,479	-84.615%
2026-07-02	0.6600	0.6800	0.5500	0.6300	-16.000%	56	2,491	-87.302%
2026-07-01	1.0700	1.0700	0.7500	0.7500	-28.571%	13	2,491	-89.333%
2026-06-30	1.0200	1.0500	1.0200	1.0500	+7.143%	2	2,493	-92.381%
2026-06-29	1.2000	1.2000	0.9800	0.9800	-18.333%	19	2,493	-91.837%
2026-06-26	1.4200	1.4200	1.2000	1.2000	-18.919%	5	2,487	-93.333%
2026-06-25	1.4800	1.6000	1.4400	1.4800	+16.535%	237	2,490	-94.595%
2026-06-24	1.0400	1.3400	1.0400	1.2700	+20.952%	4	2,654	-93.701%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+14.130%	1	2,654	-92.381%
2026-06-22	0.5100	1.7200	0.5100	0.9200	-8.000%	18	2,654	-91.304%
2026-06-18	1.0500	1.0500	0.9100	1.0000	+3.093%	35	2,683	-92.000%
2026-06-17	1.1700	1.1900	0.9500	0.9700	-28.676%	39	2,683	-91.753%
2026-06-16	1.1600	1.4000	1.1600	1.3600	+9.677%	19	2,683	-94.118%
2026-06-15	1.4900	1.7000	1.2300	1.2400	-34.737%	91	2,680	-93.548%
2026-06-12	2.2000	2.2000	1.8300	1.9000	-8.654%	15	2,704	-95.789%
2026-06-11	2.5400	2.5400	2.0800	2.0800	-18.110%	71	2,702	-96.154%
2026-06-10	2.3000	2.5600	2.2000	2.5400	-16.172%	15	2,702	-96.850%
2026-06-09	2.5000	3.6500	2.5000	3.0300	+7.447%	236	2,699	-97.360%
2026-06-08	3.0600	3.0600	2.6500	2.8200	-17.059%	86	2,603	-97.163%
2026-06-05	2.5500	3.7000	2.5500	3.4000	+32.296%	105	2,577	-97.647%
2026-06-04	2.8100	2.8100	2.5000	2.5700	-12.585%	8	2,556	-96.887%
2026-06-03	2.7500	2.9400	2.7400	2.9400	+22.500%	21	2,557	-97.279%
2026-06-02	2.4000	2.5500	2.3900	2.4000	+8.597%	19	2,555	-96.667%
2026-06-01	2.8000	2.8000	2.1000	2.2100	+2.315%	73	2,565	-96.380%
2026-05-29	2.4800	2.6000	1.9600	2.1600	-20.000%	81	2,573	-96.296%
2026-05-28	3.5300	3.5300	2.7000	2.7000	-25.000%	42	2,599	-97.037%
2026-05-27	3.6400	3.7600	3.6000	3.6000	-11.111%	115	2,593	-97.778%
2026-05-26	3.8800	4.0600	3.8000	4.0500	-3.571%	75	2,623	-98.025%
2026-05-22	3.8700	4.2000	3.8700	4.2000	+13.514%	159	2,612	-98.095%
2026-05-21	3.8500	3.9000	3.7000	3.7000	-4.393%	25	2,519	-97.838%
2026-05-20	4.1000	4.1000	3.8500	3.8700	-8.941%	47	2,519	-97.933%
2026-05-19	4.0400	4.3000	4.0400	4.2500	+7.595%	47	2,489	-98.118%
2026-05-18	3.8600	3.9500	3.4900	3.9500	+6.757%	82	2,489	-97.975%
2026-05-15	3.9300	4.0500	3.7000	3.7000	+8.824%	60	2,489	-97.838%
2026-05-14	4.0500	4.1000	3.4000	3.4000	-12.821%	46	2,399	-97.647%
2026-05-13	3.9500	4.0500	3.8000	3.9000	+4.000%	24	2,385	-97.949%
2026-05-12	3.5000	3.9900	3.5000	3.7500	+5.634%	28	2,385	-97.867%
2026-05-11	4.2000	4.2500	3.5500	3.5500	-12.346%	26	2,385	-97.746%
2026-05-08	4.2500	4.3500	4.0500	4.0500	-2.174%	30	2,390	-98.025%
2026-05-07	3.8500	4.2500	3.7900	4.1400	+5.882%	248	2,341	-98.068%
2026-05-06	4.1500	4.1500	3.9000	3.9100	-3.457%	47	2,222	-97.954%
2026-05-05	3.9000	4.1500	3.9000	4.0500	-1.220%	101	2,207	-98.025%
2026-05-04	4.2000	4.3500	4.0700	4.1000	-9.890%	550	2,149	-98.049%
2026-05-01	4.7000	4.7500	4.5000	4.5500	-9.000%	16	1,624	-98.242%
2026-04-30	5.4000	5.4000	4.9000	5.0000	-10.714%	112	1,624	-98.400%
2026-04-29	5.5600	6.0000	5.3000	5.6000	+42.132%	397	1,595	-98.571%
2026-04-28	4.1800	4.1800	3.8800	3.9400	+0.510%	33	1,492	-97.970%
2026-04-27	3.8000	3.9500	3.7500	3.9200	+3.158%	14	1,478	-97.959%
2026-04-24	3.9000	3.9000	3.7900	3.8000	-5.941%	17	1,480	-97.895%
2026-04-23	3.6700	4.0400	3.6700	4.0400	+17.101%	3	1,478	-98.020%
2026-04-22	3.4200	3.4500	3.4200	3.4500	+1.471%	40	1,478	-97.681%
2026-04-21	3.0300	3.4000	3.0300	3.4000	+9.677%	7	1,504	-97.647%
2026-04-20	3.2000	3.2200	3.0700	3.1000	+0.324%	26	1,504	-97.419%
2026-04-17	3.2000	3.2000	2.9200	3.0900	-18.684%	62	1,503	-97.411%
2026-04-16	3.7000	4.2500	3.7000	3.8000	+0.529%	22	1,516	-97.895%
2026-04-15	4.2500	4.3700	3.7800	3.7800	-27.308%	38	1,515	-97.884%
2026-04-14	5.8600	5.8600	4.9200	5.2000	-22.388%	190	1,497	-98.462%
2026-04-13	7.5000	7.5600	6.6300	6.7000	-8.219%	99	1,465	-98.806%
2026-04-10	7.1000	7.4000	7.0500	7.3000	+7.353%	39	1,459	-98.904%
2026-04-09	7.3000	7.3500	6.4000	6.8000	+3.030%	34	1,451	-98.824%
2026-04-08	5.5500	6.6000	5.4500	6.6000	-13.950%	53	1,440	-98.788%
2026-04-07	8.0600	8.2000	7.6000	7.6700	+5.793%	38	1,437	-98.957%
2026-04-06	7.6000	7.6000	7.1700	7.2500	-7.643%	36	1,412	-98.897%
2026-04-02	8.5500	8.5500	7.7500	7.8500	+3.289%	44	1,423	-98.981%
2026-04-01	7.1700	7.6000	7.1700	7.6000	-3.185%	52	1,423	-98.947%
2026-03-31	7.9200	7.9200	7.8500	7.8500	-18.653%	3	1,414	-98.981%
2026-03-30	8.7200	9.6600	8.7000	9.6500	+7.821%	24	1,413	-99.171%
2026-03-27	8.5700	9.0400	8.5700	8.9500	+15.484%	30	1,410	-99.106%
2026-03-26	7.0000	7.8000	6.9800	7.7500	+15.672%	57	1,389	-98.968%
2026-03-25	6.6500	6.7000	6.5800	6.7000	-12.647%	6	1,339	-98.806%
2026-03-24	7.0800	7.8100	7.0800	7.6700	+12.794%	24	1,336	-98.957%
2026-03-23	6.7000	7.0500	6.6200	6.8000	-11.688%	216	1,318	-98.824%
2026-03-20	7.3000	7.7000	7.2700	7.7000	+9.220%	93	1,133	-98.961%
2026-03-19	7.1000	7.1500	6.9000	7.0500	+12.440%	167	1,072	-98.865%
2026-03-18	6.2000	6.5000	6.2000	6.2700	+1.951%	140	1,028	-98.724%
2026-03-17	6.3000	6.3000	6.1500	6.1500	-10.610%	3	1,055	-98.699%
2026-03-16	7.0000	7.1000	6.8800	6.8800	-10.649%	165	1,056	-98.837%
2026-03-13	6.7100	7.8500	6.7100	7.7000	+8.451%	132	1,022	-98.961%
2026-03-12	6.8500	7.1000	6.8500	7.1000	+7.576%	21	969	-98.873%
2026-03-11	6.5500	6.7500	6.5000	6.6000	0.000%	18	969	-98.788%
2026-03-10	6.8500	6.8500	6.6000	6.6000	-1.493%	2	968	-98.788%
2026-03-09	7.1500	7.1500	6.7000	6.7000	-1.325%	623	968	-98.806%
2026-03-06	7.0000	7.1500	6.7600	6.7900	+6.094%	40	405	-98.822%
2026-03-05	6.0500	6.4000	6.0000	6.4000	+6.312%	3	404	-98.750%
2026-03-04	6.1800	6.1800	5.8000	6.0200	-15.804%	32	403	-98.671%
2026-03-03	7.4700	8.0000	7.1500	7.1500	+7.681%	17	393	-98.881%
2026-03-02	6.6700	6.6700	6.5700	6.6400	-7.133%	15	388	-98.795%
2026-02-27	7.0500	7.3500	7.0500	7.1500	+6.716%	45	384	-98.881%
2026-02-26	6.7000	6.7000	6.7000	6.7000	-4.965%	10	351	-98.806%
2026-02-25	7.4000	7.4000	7.0500	7.0500	-8.203%	9	337	-98.865%
2026-02-24	8.5000	8.5000	7.6800	7.6800	-6.227%	9	337	-98.958%
2026-02-23	7.8000	8.1900	7.8000	8.1900	+5.677%	13	332	-99.023%
2026-02-19	7.5300	7.7500	7.5300	7.7500	+1.706%	3	321	-98.968%
2026-02-18	7.6200	7.6400	6.9000	7.6200	-0.392%	22	318	-98.950%
2026-02-17	7.6000	7.7000	7.5900	7.6500	-1.163%	14	316	-98.954%
2026-02-13	8.1500	8.2000	7.5500	7.7400	-12.245%	17	305	-98.966%
2026-02-12	7.0500	8.8200	7.0500	8.8200	+23.357%	14	305	-99.093%
2026-02-11	7.0700	7.6700	7.0700	7.1500	+25.439%	50	296	-98.881%
2026-02-10	5.6500	5.7500	5.6500	5.7000	+6.145%	11	287	-98.596%
2026-02-09	6.3800	6.3800	5.3700	5.3700	-19.611%	45	294	-98.510%
2026-02-06	8.1600	8.1600	6.5700	6.6800	-27.706%	43	303	-98.802%
2026-02-05	7.3600	9.2400	7.3500	9.2400	+31.624%	34	275	-99.134%
2026-02-04	6.8000	7.2500	6.5000	7.0200	+25.357%	25	262	-98.860%
2026-02-03	5.2000	5.6000	5.1000	5.6000	+13.131%	13	240	-98.571%
2026-02-02	4.0000	5.0700	4.0000	4.9500	+43.478%	26	237	-98.384%
2026-01-30	3.1500	3.4500	3.1500	3.4500	+2.985%	20	225	-97.681%
2026-01-29	3.3000	3.4700	3.1400	3.3500	+11.296%	38	224	-97.612%
2026-01-28	3.0300	3.0500	2.9700	3.0100	+7.500%	14	225	-97.342%
2026-01-27	2.8000	2.8000	2.8000	2.8000	+4.089%	1	225	-97.143%
2026-01-23	2.7000	2.7600	2.6900	2.6900	-16.975%	3	224	-97.026%
2026-01-21	3.1000	3.2400	3.0700	3.2400	-0.613%	14	222	-97.531%
2026-01-20	3.1500	3.2600	3.0500	3.2600	+8.667%	48	223	-97.546%
2026-01-16	3.0500	3.3500	3.0000	3.0000	+13.636%	10	209	-97.333%
2026-01-15	2.6200	2.6400	2.6200	2.6400	+2.724%	2	209	-96.970%
2026-01-14	2.4500	2.5700	2.4500	2.5700	+1.581%	2	208	-96.887%
2026-01-13	2.5300	2.5300	2.5300	2.5300	-6.296%	1	207	-96.838%
2026-01-12	2.7000	2.7000	2.7000	2.7000	-6.897%	1	207	-97.037%
2026-01-07	2.8500	2.9000	2.8500	2.9000	+5.839%	2	207	-97.241%
2026-01-06	2.5900	2.9000	2.5900	2.7400	0.000%	3	206	-97.080%
2026-01-05	2.7400	2.7400	2.7400	2.7400	-11.613%	10	204	-97.080%
2025-12-31	3.0700	3.1000	3.0700	3.1000	+6.529%	7	204	-97.419%
2025-12-26	2.9100	2.9100	2.9100	2.9100	-1.356%	1	204	-97.251%
2025-12-24	2.9500	2.9500	2.9500	2.9500	+1.375%	2	204	-97.288%
2025-12-23	3.1000	3.1900	2.9100	2.9100	-5.212%	22	204	-97.251%
2025-12-22	3.0700	3.0700	3.0700	3.0700	-2.540%	1	203	-97.394%
2025-12-19	3.1500	3.1500	3.1500	3.1500	-8.163%	10	203	-97.460%
2025-12-16	3.4300	3.4300	3.4300	3.4300	-9.737%	1	203	-97.668%
2025-12-15	3.7000	3.8000	3.7000	3.8000	+22.581%	2	203	-97.895%
2025-12-11	3.2500	3.4000	3.1000	3.1000	+12.319%	9	203	-97.419%
2025-12-10	2.7600	2.7600	2.7600	2.7600	-9.508%	2	203	-97.101%
2025-12-05	2.9800	3.0500	2.9800	3.0500	+4.096%	2	203	-97.377%
2025-12-04	2.9300	2.9300	2.9300	2.9300	-16.286%	1	202	-97.270%
2025-12-02	3.6000	3.6000	3.4700	3.5000	-4.891%	4	203	-97.714%
2025-12-01	3.6800	3.6800	3.6800	3.6800	+2.507%	7	202	-97.826%
2025-11-28	3.5900	3.5900	3.5900	3.5900	-3.753%	4	202	-97.772%
2025-11-26	4.0000	4.0000	3.7300	3.7300	-37.521%	9	202	-97.855%
2025-11-21	5.7500	6.0000	5.7500	5.9700	+20.606%	13	202	-98.660%
2025-11-19	4.9500	4.9500	4.9500	4.9500	-2.174%	1	193	-98.384%
2025-11-18	5.0600	5.0600	5.0600	5.0600	+6.751%	1	193	-98.419%
2025-11-17	4.6700	4.7400	4.6700	4.7400	+14.217%	9	192	-98.312%
2025-11-14	4.3000	4.3000	4.1500	4.1500	+7.792%	4	186	-98.072%
2025-11-12	3.8500	3.8500	3.8500	3.8500	-1.282%	1	182	-97.922%
2025-11-06	3.7500	3.9000	3.7500	3.9000	+21.875%	3	182	-97.949%
2025-11-03	3.2000	3.2000	3.2000	3.2000	-5.882%	5	181	-97.500%
2025-10-30	3.2000	3.4000	3.2000	3.4000	-3.683%	82	181	-97.647%
2025-10-24	3.5300	3.5300	3.5300	3.5300	-21.556%	1	253	-97.734%
2025-10-22	4.0000	4.5000	4.0000	4.5000	+25.000%	23	253	-98.222%
2025-10-20	3.6000	3.6000	3.6000	3.6000	-12.195%	2	230	-97.778%
2025-10-17	4.1800	4.2000	4.1000	4.1000	+0.737%	33	232	-98.049%
2025-10-16	4.0700	4.0700	4.0700	4.0700	+6.266%	1	245	-98.034%
2025-10-13	3.8800	3.8800	3.7700	3.8300	+16.413%	3	244	-97.911%
2025-10-07	3.3000	3.3000	3.2900	3.2900	+3.785%	10	245	-97.568%
2025-10-03	3.1700	3.1700	3.1700	3.1700	-0.314%	1	248	-97.476%
2025-10-02	3.1800	3.1800	3.1800	3.1800	-1.242%	1	249	-97.484%
2025-09-30	3.3500	3.4000	3.2200	3.2200	-5.294%	105	249	-97.516%
2025-09-29	3.4600	3.4900	3.3800	3.4000	-17.073%	39	246	-97.647%
2025-09-26	4.1000	4.1000	4.1000	4.1000	+1.737%	1	261	-98.049%
2025-09-25	3.9000	4.0600	3.9000	4.0300	+3.333%	41	262	-98.015%
2025-09-18	3.9000	3.9000	3.9000	3.9000	-6.024%	20	230	-97.949%
2025-09-17	4.1500	4.1500	4.1500	4.1500	-1.659%	1	210	-98.072%
2025-09-16	4.2200	4.2200	4.2200	4.2200	-5.169%	1	210	-98.104%
2025-09-15	4.4500	4.4500	4.4500	4.4500	+3.488%	1	210	-98.202%
2025-09-12	4.2200	4.3000	4.2200	4.3000	-0.693%	2	209	-98.140%
2025-09-10	4.3300	4.3300	4.3300	4.3300	-5.870%	1	208	-98.152%
2025-09-09	4.6000	4.6000	4.6000	4.6000	+1.099%	1	207	-98.261%
2025-09-08	4.6400	4.6400	4.4500	4.5500	-30.000%	38	206	-98.242%
2025-09-05	6.4000	6.5000	6.3500	6.5000	+17.117%	30	240	-98.769%
2025-09-04	5.4700	5.5500	5.4700	5.5500	-10.484%	56	221	-98.559%
2025-09-02	6.2000	6.2000	6.2000	6.2000	+7.266%	30	169	-98.710%
2025-08-29	5.7500	5.7800	5.7500	5.7800	-2.365%	61	78	-98.616%
2025-08-28	5.9200	5.9200	5.9200	5.9200	+1.197%	1	78	-98.649%
2025-08-27	5.8500	5.8500	5.8500	5.8500	+2.632%	1	77	-98.632%
2025-08-25	5.7000	5.8500	5.7000	5.7000	0.000%	45	76	-98.596%
2025-08-22	5.4000	5.7000	5.4000	5.7000	-5.000%	21	31	-98.596%
2025-08-21	6.0000	6.0000	6.0000	6.0000	-2.439%	1	12	-98.667%
2025-08-20	6.1500	6.1500	6.1500	6.1500	+20.588%	10	11	-98.699%
2025-08-19	5.1000	5.1000	5.1000	5.1000	+3.030%	1	2	-98.431%
2025-08-18	5.1500	5.1500	4.9500	4.9500	0.000%	2	1	-98.384%