Dark

HOOD20260918P65
HOOD Sep 18 2026 65.00 Put (HOOD260918P00065000)
option OPRA

EOD

Aug 20, 2026

0.1900+11.765%(+0.0200)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1600	0.1900	0.1300	0.1900	+11.765%	102	7,345	0.000%
2026-08-19	0.1800	0.2100	0.1400	0.1700	+6.250%	21	7,362	+11.765%
2026-08-18	0.2100	0.2100	0.1400	0.1600	+33.333%	66	7,363	+18.750%
2026-08-17	0.1500	0.2000	0.0800	0.1200	-14.286%	58	7,421	+58.333%
2026-08-14	0.1500	0.1700	0.1200	0.1400	0.000%	65	7,456	+35.714%
2026-08-13	0.1800	0.1800	0.1000	0.1400	-30.000%	82	7,511	+35.714%
2026-08-12	0.3900	0.4800	0.1700	0.2000	-25.926%	102	7,553	-5.000%
2026-08-11	0.3600	0.3600	0.2500	0.2700	-6.897%	66	7,549	-29.630%
2026-08-10	0.3900	0.4000	0.2900	0.2900	-29.268%	98	7,552	-34.483%
2026-08-07	0.5000	0.5500	0.3600	0.4100	-29.310%	86	7,569	-53.659%
2026-08-06	0.6000	0.6100	0.5400	0.5800	+1.754%	114	7,594	-67.241%
2026-08-05	0.6600	0.6600	0.5100	0.5700	-12.308%	201	7,586	-66.667%
2026-08-04	0.7500	0.8900	0.6500	0.6500	-27.778%	184	7,619	-70.769%
2026-08-03	1.1600	1.3300	0.8000	0.9000	-25.620%	182	7,674	-78.889%
2026-07-31	1.4500	1.7400	1.1600	1.2100	-11.029%	401	7,704	-84.298%
2026-07-30	1.1800	1.6000	1.1800	1.3600	-12.258%	432	7,652	-86.029%
2026-07-29	1.5300	1.6100	1.2300	1.5500	+20.155%	156	7,514	-87.742%
2026-07-28	1.4700	1.8500	1.2900	1.2900	+10.256%	118	7,390	-85.271%
2026-07-27	1.1500	1.4000	1.1500	1.1700	-17.021%	76	7,386	-83.761%
2026-07-24	1.0900	1.5200	1.0900	1.4100	+41.000%	133	7,381	-86.525%
2026-07-23	0.9800	1.1500	0.9700	1.0000	+13.636%	25	7,351	-81.000%
2026-07-22	0.8500	0.8800	0.8300	0.8800	+3.529%	3	7,349	-78.409%
2026-07-21	0.9100	1.0000	0.8000	0.8500	-33.594%	5,054	7,350	-77.647%
2026-07-20	1.0200	1.3200	1.0200	1.2800	-3.030%	14	3,281	-85.156%
2026-07-17	1.4600	1.4600	1.2000	1.3200	+37.500%	13	3,273	-85.606%
2026-07-16	0.7100	0.9600	0.7100	0.9600	+41.176%	46	3,267	-80.208%
2026-07-15	0.6800	0.6800	0.6800	0.6800	-10.526%	2	3,258	-72.059%
2026-07-14	0.7900	0.8400	0.7600	0.7600	-15.556%	51	3,256	-75.000%
2026-07-13	0.7500	0.9500	0.6800	0.9000	+20.000%	62	3,248	-78.889%
2026-07-10	0.8700	0.8900	0.7200	0.7500	+1.351%	65	3,228	-74.667%
2026-07-09	0.9000	0.9000	0.7200	0.7400	-14.943%	54	3,203	-74.324%
2026-07-08	0.9000	0.9600	0.8700	0.8700	-6.452%	40	3,205	-78.161%
2026-07-07	0.8100	0.9300	0.7000	0.9300	+20.779%	7	3,198	-79.570%
2026-07-06	0.7800	0.7800	0.7300	0.7700	-15.385%	428	3,200	-75.325%
2026-07-02	1.1300	1.1300	0.8000	0.9100	-16.514%	15	3,568	-79.121%
2026-07-01	1.4900	1.5100	1.0900	1.0900	-29.221%	368	3,568	-82.569%
2026-06-30	1.4600	1.5900	1.4600	1.5400	+2.667%	18	3,579	-87.662%
2026-06-29	1.6900	1.6900	1.4400	1.5000	-11.243%	24	3,569	-87.333%
2026-06-26	2.0600	2.0600	1.6900	1.6900	-24.554%	573	3,572	-88.757%
2026-06-25	1.9800	2.2500	1.9800	2.2400	+12.000%	486	3,298	-91.518%
2026-06-24	1.6500	2.0000	1.6500	2.0000	+33.333%	20	3,337	-90.500%
2026-06-23	1.4500	1.5100	1.4500	1.5000	+9.489%	22	3,339	-87.333%
2026-06-22	1.2500	1.4000	1.1700	1.3700	-0.725%	27	3,349	-86.131%
2026-06-18	1.3500	1.4300	1.3100	1.3800	-8.000%	42	3,388	-86.232%
2026-06-17	1.6900	1.7000	1.2600	1.5000	-24.242%	117	3,388	-87.333%
2026-06-16	1.8500	2.0000	1.8000	1.9800	+4.762%	77	3,388	-90.404%
2026-06-15	2.1100	2.1100	1.7500	1.8900	-28.679%	93	3,435	-89.947%
2026-06-12	2.9400	3.0000	2.6500	2.6500	-11.074%	68	3,446	-92.830%
2026-06-11	3.6000	3.6500	2.9500	2.9800	-15.100%	77	3,449	-93.624%
2026-06-10	3.5000	3.6500	3.2500	3.5100	-19.310%	42	3,447	-94.587%
2026-06-09	3.8500	5.1500	3.7000	4.3500	+6.618%	57	3,465	-95.632%
2026-06-08	4.3100	4.3100	4.0000	4.0800	-15.876%	66	3,461	-95.343%
2026-06-05	4.2500	5.2900	4.2500	4.8500	+32.877%	48	3,472	-96.082%
2026-06-04	4.0000	4.0000	3.6400	3.6500	-12.048%	47	3,468	-94.795%
2026-06-03	4.1000	4.3000	4.0000	4.1500	+19.597%	66	3,471	-95.422%
2026-06-02	3.4500	3.7000	3.4000	3.4700	+11.218%	109	3,449	-94.524%
2026-06-01	3.7500	3.9000	3.0500	3.1200	+8.711%	418	3,445	-93.910%
2026-05-29	3.8900	3.8900	2.7900	2.8700	-28.960%	155	3,267	-93.380%
2026-05-28	5.1500	5.1500	3.9000	4.0400	-23.048%	120	3,245	-95.297%
2026-05-27	5.6500	5.6500	5.2000	5.2500	-9.794%	34	3,236	-96.381%
2026-05-26	5.6400	5.8500	5.2500	5.8200	-2.185%	33	3,229	-96.735%
2026-05-22	6.0000	6.0000	5.6900	5.9500	+12.689%	98	3,240	-96.807%
2026-05-21	5.6300	5.6300	5.2800	5.2800	-3.650%	37	3,225	-96.402%
2026-05-20	5.7300	5.8000	5.4800	5.4800	-9.421%	203	3,225	-96.533%
2026-05-19	5.9700	6.3000	5.8600	6.0500	+11.624%	146	3,216	-96.860%
2026-05-18	5.4500	5.4500	5.0000	5.4200	-0.550%	42	3,216	-96.494%
2026-05-15	5.6000	5.7000	5.3000	5.4500	+12.603%	106	3,216	-96.514%
2026-05-14	5.9500	5.9500	4.8000	4.8400	-12.160%	68	3,165	-96.074%
2026-05-13	5.7000	5.7000	5.4300	5.5100	+2.991%	173	3,204	-96.552%
2026-05-12	5.2500	5.6000	5.1500	5.3500	+7.214%	181	3,204	-96.449%
2026-05-11	5.4500	5.5200	4.9900	4.9900	-13.217%	47	3,204	-96.192%
2026-05-08	5.9000	6.1200	5.6800	5.7500	0.000%	86	3,235	-96.696%
2026-05-07	5.4000	5.8400	5.3000	5.7500	+10.577%	1,541	3,237	-96.696%
2026-05-06	5.9000	5.9000	5.2000	5.2000	-8.932%	28	1,912	-96.346%
2026-05-05	5.6300	5.8300	5.5000	5.7100	-1.382%	134	1,929	-96.673%
2026-05-04	6.2100	6.2100	5.6500	5.7900	-9.531%	64	1,830	-96.718%
2026-05-01	6.6000	6.7500	6.2000	6.4000	-6.296%	121	1,728	-97.031%
2026-04-30	7.5000	7.5000	6.7000	6.8300	-11.871%	105	1,728	-97.218%
2026-04-29	7.4100	8.1000	7.2000	7.7500	+45.403%	337	1,693	-97.548%
2026-04-28	5.7200	5.7200	5.3200	5.3300	+0.566%	129	1,574	-96.435%
2026-04-27	4.8800	5.3500	4.8800	5.3000	+2.913%	38	1,470	-96.415%
2026-04-24	5.2000	5.3000	5.1000	5.1500	-4.630%	36	1,471	-96.311%
2026-04-23	4.9000	5.4000	4.9000	5.4000	+13.684%	86	1,468	-96.481%
2026-04-22	4.7200	4.7700	4.7100	4.7500	-5.000%	94	1,421	-96.000%
2026-04-21	4.4900	5.0000	4.4000	5.0000	+14.943%	16	1,425	-96.200%
2026-04-20	4.3000	4.4000	4.1700	4.3500	+2.837%	48	1,425	-95.632%
2026-04-17	4.3000	4.4500	4.1000	4.2300	-18.654%	32	1,427	-95.508%
2026-04-16	5.0000	5.5300	5.0000	5.2000	-0.952%	33	1,429	-96.346%
2026-04-15	5.7200	6.0000	5.2000	5.2500	-22.794%	74	1,424	-96.381%
2026-04-14	7.1300	7.1300	6.5000	6.8000	-23.164%	56	1,413	-97.206%
2026-04-13	8.8600	9.0000	8.7000	8.8500	-6.349%	71	1,441	-97.853%
2026-04-10	9.4000	9.7200	9.1800	9.4500	+5.469%	81	1,440	-97.989%
2026-04-09	8.8800	9.5500	8.5700	8.9600	+10.617%	333	1,425	-97.879%
2026-04-08	7.3600	8.3500	7.3500	8.1000	-20.197%	20	1,432	-97.654%
2026-04-07	10.0600	10.6000	9.8000	10.1500	+6.842%	50	1,442	-98.128%
2026-04-06	9.9600	9.9600	9.3000	9.5000	-4.234%	37	1,439	-98.000%
2026-04-02	11.0500	11.0500	9.9200	9.9200	+1.224%	66	1,386	-98.085%
2026-04-01	9.8000	9.8000	9.3500	9.8000	-2.778%	231	1,386	-98.061%
2026-03-31	11.3000	11.4000	10.0800	10.0800	-17.377%	15	1,385	-98.115%
2026-03-30	11.3500	12.2600	11.0200	12.2000	+7.018%	142	1,382	-98.443%
2026-03-27	10.6900	11.5000	10.6900	11.4000	+16.923%	91	1,285	-98.333%
2026-03-26	9.6000	10.0200	9.5500	9.7500	+9.551%	146	1,264	-98.051%
2026-03-25	8.6300	8.9000	8.4000	8.9000	-11.881%	7	1,252	-97.865%
2026-03-24	9.5400	10.1500	9.5000	10.1000	+15.034%	14	1,250	-98.119%
2026-03-23	8.7000	9.1900	8.7000	8.7800	-9.016%	40	1,241	-97.836%
2026-03-20	9.5500	9.6500	9.4100	9.6500	+10.286%	6	1,228	-98.031%
2026-03-19	9.3500	9.3500	8.6400	8.7500	+4.167%	15	1,227	-97.829%
2026-03-18	8.2000	8.4500	8.2000	8.4000	+7.006%	229	1,220	-97.738%
2026-03-17	8.4000	8.4000	7.8500	7.8500	-10.795%	113	1,089	-97.580%
2026-03-16	9.0700	9.0700	8.7300	8.8000	-9.091%	40	1,025	-97.841%
2026-03-13	8.7400	9.7000	8.7400	9.6800	+8.764%	8	1,024	-98.037%
2026-03-12	8.7000	9.0000	8.6500	8.9000	+5.325%	56	1,020	-97.865%
2026-03-11	8.4500	8.4500	8.4500	8.4500	-0.588%	1	1,028	-97.751%
2026-03-10	8.5500	8.5500	8.5000	8.5000	-3.409%	2	1,028	-97.765%
2026-03-09	9.0000	9.0000	8.7500	8.8000	+2.445%	58	1,026	-97.841%
2026-03-06	8.8500	8.9000	8.5000	8.5900	+3.494%	14	979	-97.788%
2026-03-05	7.5400	8.3000	7.5400	8.3000	+7.792%	13	967	-97.711%
2026-03-04	7.6000	7.7900	7.4500	7.7000	-14.444%	19	960	-97.532%
2026-03-03	9.7200	9.7200	8.9700	9.0000	+5.882%	18	949	-97.889%
2026-03-02	8.5000	8.5000	8.5000	8.5000	-6.900%	4	950	-97.765%
2026-02-27	8.9900	9.3500	8.9900	9.1300	+6.784%	11	946	-97.919%
2026-02-26	8.6500	8.6500	8.5500	8.5500	-2.286%	4	940	-97.778%
2026-02-25	9.4000	9.4000	8.7400	8.7500	-10.714%	78	952	-97.829%
2026-02-24	10.6100	10.6100	9.8000	9.8000	-5.860%	19	952	-98.061%
2026-02-23	9.8500	10.4100	9.8500	10.4100	+15.667%	4	949	-98.175%
2026-02-20	9.0000	9.0300	8.6500	9.0000	-6.832%	23	947	-97.889%
2026-02-19	10.0000	10.0000	9.5000	9.6600	+0.730%	7	938	-98.033%
2026-02-18	10.1000	10.1000	9.3500	9.5900	+1.481%	24	936	-98.019%
2026-02-17	9.8800	9.8800	9.4500	9.4500	-1.151%	21	930	-97.989%
2026-02-13	10.0300	10.0300	9.5300	9.5600	-13.484%	18	933	-98.013%
2026-02-12	9.0200	11.3500	9.0200	11.0500	+21.429%	23	933	-98.281%
2026-02-11	9.0000	9.6800	9.0000	9.1000	+25.517%	44	926	-97.912%
2026-02-10	7.0000	7.2500	7.0000	7.2500	+5.072%	15	915	-97.379%
2026-02-09	8.0600	8.0600	6.8500	6.9000	-20.415%	26	914	-97.246%
2026-02-06	8.8500	8.8700	8.3000	8.6700	-25.579%	20	906	-97.809%
2026-02-05	9.1500	11.6500	9.1500	11.6500	+32.086%	17	901	-98.369%
2026-02-04	7.7000	9.2200	7.7000	8.8200	+22.500%	34	901	-97.846%
2026-02-03	6.7600	7.3500	6.6400	7.2000	+11.111%	152	901	-97.361%
2026-02-02	5.1500	6.5000	5.1500	6.4800	+47.273%	63	786	-97.068%
2026-01-30	4.1500	4.4000	4.1400	4.4000	-1.345%	20	764	-95.682%
2026-01-29	4.1300	4.5000	4.1300	4.4600	+10.396%	24	764	-95.740%
2026-01-28	3.9100	4.0400	3.9100	4.0400	+12.222%	16	765	-95.297%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-14.081%	1	764	-94.722%
2026-01-21	4.1300	4.1900	4.0100	4.1900	+2.195%	12	764	-95.465%
2026-01-20	4.1000	4.1000	4.1000	4.1000	+2.500%	1	765	-95.366%
2026-01-16	4.2000	4.2000	4.0000	4.0000	+12.676%	3	761	-95.250%
2026-01-15	3.5000	3.5500	3.5000	3.5500	+5.970%	11	761	-94.648%
2026-01-13	3.3500	3.3500	3.3500	3.3500	0.000%	2	756	-94.328%
2026-01-12	3.5000	3.5000	3.3500	3.3500	-14.103%	3	756	-94.328%
2026-01-08	3.9000	3.9000	3.9000	3.9000	+11.111%	2	757	-95.128%
2026-01-06	3.4200	3.5100	3.4200	3.5100	+3.235%	7	757	-94.587%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-15.423%	1	761	-94.412%
2025-12-31	4.0200	4.0200	4.0200	4.0200	+4.416%	1	761	-95.274%
2025-12-30	3.8500	3.8500	3.8500	3.8500	-1.535%	1	761	-95.065%
2025-12-26	3.7900	3.9100	3.7200	3.9100	+2.356%	765	761	-95.141%
2025-12-22	3.8100	3.8200	3.8100	3.8200	-13.770%	30	1,069	-95.026%
2025-12-18	4.0800	4.4300	4.0800	4.4300	-6.737%	3	1,069	-95.711%
2025-12-17	4.7500	4.7500	4.7500	4.7500	+1.064%	1	1,071	-96.000%
2025-12-15	4.7000	4.7000	4.7000	4.7000	+2.174%	3	1,072	-95.957%
2025-12-12	4.3500	4.6000	4.3500	4.6000	+9.524%	5	1,069	-95.870%
2025-12-11	3.9500	4.2500	3.9500	4.2000	+23.167%	8	1,064	-95.476%
2025-12-09	3.4100	3.4100	3.4100	3.4100	-11.429%	1	1,056	-94.428%
2025-12-05	3.7200	3.8500	3.7200	3.8500	+6.648%	2	1,057	-95.065%
2025-12-04	3.7000	3.7000	3.6100	3.6100	-9.975%	4	1,055	-94.737%
2025-12-03	4.1500	4.1500	4.0100	4.0100	-7.604%	32	1,057	-95.262%
2025-12-02	4.3400	4.3400	4.3400	4.3400	-14.059%	1	1,086	-95.622%
2025-12-01	4.9700	5.0500	4.9700	5.0500	+14.773%	2	1,085	-96.238%
2025-11-28	4.4000	4.4000	4.4000	4.4000	-3.720%	1	1,085	-95.682%
2025-11-26	4.7000	4.7000	4.5700	4.5700	-19.825%	2	1,086	-95.842%
2025-11-24	5.7000	5.7000	5.7000	5.7000	-20.833%	1	1,086	-96.667%
2025-11-21	7.2000	7.2000	7.2000	7.2000	-2.703%	10	1,087	-97.361%
2025-11-20	7.0000	7.4000	7.0000	7.4000	+24.370%	16	1,087	-97.432%
2025-11-19	5.9500	5.9500	5.9500	5.9500	-1.653%	47	1,072	-96.807%
2025-11-18	6.0500	6.0500	6.0500	6.0500	+1.171%	9	1,062	-96.860%
2025-11-17	6.0000	6.0000	5.9800	5.9800	+15.222%	13	1,053	-96.823%
2025-11-14	5.5000	5.5000	5.1400	5.1900	-3.889%	3	1,053	-96.339%
2025-11-13	5.0600	5.4000	5.0600	5.4000	+20.000%	17	1,053	-96.481%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-3.226%	1	1,053	-95.778%
2025-11-10	4.3300	4.6500	4.3300	4.6500	+6.897%	2	1,053	-95.914%
2025-11-06	4.3500	4.3500	4.3500	4.3500	-3.333%	30	1,051	-95.632%
2025-11-04	4.2200	4.5000	4.2200	4.5000	+14.504%	3	1,021	-95.778%
2025-10-28	3.9200	3.9300	3.9200	3.9300	-0.506%	2	1,020	-95.165%
2025-10-27	4.1000	4.1000	3.9500	3.9500	-10.023%	3	1,022	-95.190%
2025-10-24	4.3900	4.3900	4.3900	4.3900	-6.596%	1	1,022	-95.672%
2025-10-23	4.9000	4.9000	4.7000	4.7000	-16.071%	4	1,022	-95.957%
2025-10-22	5.2500	5.6000	5.2500	5.6000	+30.233%	4	1,023	-96.607%
2025-10-20	4.3000	4.3000	4.3000	4.3000	+12.565%	1	1,019	-95.581%
2025-10-08	3.8400	3.8400	3.8200	3.8200	-6.143%	4	1,018	-95.026%
2025-10-07	4.0700	4.0700	4.0700	4.0700	+1.750%	1	1,014	-95.332%
2025-10-06	3.7500	4.0000	3.7500	4.0000	+2.564%	36	1,014	-95.250%
2025-10-02	3.8500	4.0400	3.8500	3.9000	-3.704%	246	1,045	-95.128%
2025-10-01	4.0400	4.0500	4.0400	4.0500	+1.250%	2	1,013	-95.309%
2025-09-30	4.1500	4.2500	4.0000	4.0000	-1.235%	156	1,013	-95.250%
2025-09-29	4.6000	4.6000	4.0500	4.0500	-14.737%	117	991	-95.309%
2025-09-26	4.9000	5.0300	4.7500	4.7500	-5.941%	63	1,016	-96.000%
2025-09-25	5.1000	5.1000	4.7700	5.0500	+8.602%	9	979	-96.238%
2025-09-24	4.5500	4.6500	4.5500	4.6500	+3.333%	4	983	-95.914%
2025-09-23	4.5000	4.5000	4.5000	4.5000	-2.174%	5	983	-95.778%
2025-09-19	4.6000	4.6000	4.6000	4.6000	-8.730%	10	983	-95.870%
2025-09-18	5.0400	5.0400	5.0400	5.0400	-4.545%	1	993	-96.230%
2025-09-17	5.2800	5.2800	5.2800	5.2800	-8.174%	1	993	-96.402%
2025-09-15	5.7500	5.7500	5.7500	5.7500	+5.505%	1	993	-96.696%
2025-09-12	5.3800	5.5200	5.3800	5.4500	+7.073%	7	993	-96.514%
2025-09-11	5.4500	5.4500	5.0200	5.0900	-9.107%	21	991	-96.267%
2025-09-10	5.2000	5.6000	5.2000	5.6000	+0.901%	11	980	-96.607%
2025-09-09	5.8500	5.9000	5.5500	5.5500	-1.770%	4	980	-96.577%
2025-09-08	5.7200	5.7200	5.6500	5.6500	-25.658%	9	980	-96.637%
2025-09-05	6.9300	8.0500	6.9200	7.6000	+6.294%	5	987	-97.500%
2025-09-04	7.1500	7.1500	7.1500	7.1500	-2.721%	1	986	-97.343%
2025-09-03	7.4900	7.4900	7.1500	7.3500	0.000%	508	987	-97.415%
2025-09-02	8.0000	8.0000	7.3500	7.3500	+0.685%	42	480	-97.415%
2025-08-29	7.4000	7.4000	7.0500	7.3000	0.000%	416	25	-97.397%
2025-08-28	7.4000	7.4000	7.0000	7.3000	-4.575%	3	25	-97.397%
2025-08-27	7.6500	7.6500	7.6500	7.6500	+8.511%	1	24	-97.516%
2025-08-26	7.3100	7.3100	7.0500	7.0500	-0.704%	11	14	-97.305%
2025-08-25	7.0000	7.1000	7.0000	7.1000	+2.899%	5	14	-97.324%
2025-08-22	7.0000	7.0000	6.8500	6.9000	-7.383%	13	14	-97.246%
2025-08-21	7.4500	7.4500	7.4500	7.4500	-2.614%	1	2	-97.450%
2025-08-20	7.6500	7.6500	7.6500	7.6500	+6.250%	1	2	-97.516%
2025-08-19	6.9500	7.2000	6.9500	7.2000	0.000%	2	1	-97.361%