Dark

HOOD20260918P70
HOOD Sep 18 2026 70.00 Put (HOOD260918P00070000)
option OPRA

EOD

Aug 20, 2026

0.3400+13.333%(+0.0400)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2400	0.3700	0.2000	0.3400	+13.333%	136	10,814	0.000%
2026-08-19	0.3100	0.3500	0.2400	0.3000	-14.286%	4,074	10,816	+13.333%
2026-08-18	0.4200	0.4200	0.2900	0.3500	+40.000%	57	7,885	-2.857%
2026-08-17	0.3100	0.3700	0.2200	0.2500	-19.355%	218	7,880	+36.000%
2026-08-14	0.3500	0.3500	0.2700	0.3100	0.000%	240	7,831	+9.677%
2026-08-13	0.4200	0.4200	0.2500	0.3100	-20.513%	317	7,694	+9.677%
2026-08-12	0.6500	0.6500	0.3500	0.3900	-27.778%	127	7,695	-12.821%
2026-08-11	0.6100	0.6800	0.4800	0.5400	-12.903%	261	7,711	-37.037%
2026-08-10	0.7900	0.8200	0.5800	0.6200	-19.481%	206	7,812	-45.161%
2026-08-07	0.8800	0.8800	0.7100	0.7700	-25.962%	377	7,819	-55.844%
2026-08-06	1.2900	1.2900	1.0000	1.0400	+1.961%	192	7,784	-67.308%
2026-08-05	1.1000	1.2200	0.9300	1.0200	-11.304%	513	7,799	-66.667%
2026-08-04	1.3500	1.6000	1.1300	1.1500	-24.342%	307	7,823	-70.435%
2026-08-03	2.1500	2.2200	1.3600	1.5200	-29.302%	862	7,822	-77.632%
2026-07-31	2.3500	2.8500	1.8900	2.1500	-7.328%	568	7,539	-84.186%
2026-07-30	1.8500	2.5500	1.8500	2.3200	-2.110%	573	7,310	-85.345%
2026-07-29	2.1900	2.5200	1.9700	2.3700	+5.804%	470	6,999	-85.654%
2026-07-28	2.4800	2.7800	2.0100	2.2400	+21.081%	228	7,171	-84.821%
2026-07-27	1.6900	2.1600	1.5800	1.8500	-13.146%	94	7,126	-81.622%
2026-07-24	1.8500	2.3200	1.8500	2.1300	+42.953%	217	7,133	-84.038%
2026-07-23	1.5100	1.7500	1.4500	1.4900	+11.194%	91	7,195	-77.181%
2026-07-22	1.3600	1.3600	1.2200	1.3400	+3.077%	70	7,228	-74.627%
2026-07-21	1.7000	1.7000	1.2400	1.3000	-30.851%	208	7,257	-73.846%
2026-07-20	1.9300	1.9300	1.7200	1.8800	-4.569%	48	7,249	-81.915%
2026-07-17	1.7600	2.2800	1.7100	1.9700	+36.806%	430	7,279	-82.741%
2026-07-16	1.0400	1.4400	0.9800	1.4400	+51.579%	46	7,039	-76.389%
2026-07-15	1.0000	1.0200	0.9400	0.9500	-12.037%	97	7,008	-64.211%
2026-07-14	1.1800	1.2300	1.0800	1.0800	-14.286%	14	6,974	-68.519%
2026-07-13	1.1700	1.2600	1.1700	1.2600	+6.780%	5	6,972	-73.016%
2026-07-10	0.9200	1.3100	0.9200	1.1800	+11.321%	105	6,967	-71.186%
2026-07-09	1.2000	1.2000	0.9800	1.0600	-11.667%	97	6,936	-67.925%
2026-07-08	1.3400	1.4700	1.2000	1.2000	0.000%	73	6,900	-71.667%
2026-07-07	1.1000	1.3100	1.1000	1.2000	+12.150%	62	6,895	-71.667%
2026-07-06	1.0600	1.1900	1.0300	1.0700	-22.464%	65	6,854	-68.224%
2026-07-02	1.4200	1.4200	1.0400	1.3800	-12.658%	140	6,792	-75.362%
2026-07-01	1.7300	1.7700	1.5800	1.5800	-27.523%	29	6,792	-78.481%
2026-06-30	2.1500	2.3800	2.1000	2.1800	+6.341%	638	6,793	-84.404%
2026-06-29	2.0800	2.2900	1.9900	2.0500	-22.642%	27	6,327	-83.415%
2026-06-26	3.0100	3.0200	2.5700	2.6500	-11.667%	276	6,327	-87.170%
2026-06-25	3.0000	3.0800	2.9300	3.0000	+5.263%	227	6,307	-88.667%
2026-06-24	2.0900	2.9000	2.0900	2.8500	+32.558%	93	6,270	-88.070%
2026-06-23	2.2500	2.2500	1.9700	2.1500	+10.256%	114	6,206	-84.186%
2026-06-22	1.6400	1.9500	1.6000	1.9500	+2.632%	467	6,202	-82.564%
2026-06-18	2.0400	2.1500	1.8200	1.9000	-7.317%	59	6,374	-82.105%
2026-06-17	2.2500	2.3100	1.7600	2.0500	-27.817%	192	6,374	-83.415%
2026-06-16	2.5500	2.9100	2.5500	2.8400	+10.506%	58	6,374	-88.028%
2026-06-15	3.0200	3.1000	2.5300	2.5700	-32.898%	163	6,403	-86.770%
2026-06-12	4.1300	4.3100	3.6600	3.8300	-6.127%	223	6,378	-91.123%
2026-06-11	5.3000	5.3000	4.0800	4.0800	-19.208%	94	6,413	-91.667%
2026-06-10	4.8500	5.2000	4.5000	5.0500	-13.675%	90	6,454	-93.267%
2026-06-09	5.2500	6.9500	5.0200	5.8500	+6.364%	136	6,433	-94.188%
2026-06-08	5.9500	5.9500	5.4300	5.5000	-14.729%	40	6,418	-93.818%
2026-06-05	5.3000	6.9500	5.3000	6.4500	+29.000%	1,885	6,419	-94.729%
2026-06-04	5.5000	5.7000	4.9900	5.0000	-15.254%	72	5,245	-93.200%
2026-06-03	5.3000	5.9000	5.1800	5.9000	+22.407%	122	5,236	-94.237%
2026-06-02	5.0000	5.0000	4.8000	4.8200	+12.093%	24	5,213	-92.946%
2026-06-01	5.0600	5.3500	4.2000	4.3000	+8.312%	372	5,200	-92.093%
2026-05-29	5.1800	5.1800	3.9700	3.9700	-25.794%	229	4,945	-91.436%
2026-05-28	7.8500	7.8500	5.2600	5.3500	-25.694%	60	5,004	-93.645%
2026-05-27	7.6900	7.9000	7.1000	7.2000	-9.434%	34	5,008	-95.278%
2026-05-26	7.8000	8.1000	7.6200	7.9500	-3.049%	102	4,996	-95.723%
2026-05-22	7.3700	8.2000	7.3700	8.2000	+13.103%	103	4,976	-95.854%
2026-05-21	7.6500	7.7000	7.2500	7.2500	-5.844%	19	4,950	-95.310%
2026-05-20	8.0000	8.1000	7.4200	7.7000	-6.098%	70	4,950	-95.584%
2026-05-19	8.3200	8.5300	8.0000	8.2000	+13.103%	441	4,760	-95.854%
2026-05-18	6.9000	7.6000	6.9000	7.2500	-3.974%	49	4,760	-95.310%
2026-05-15	7.6000	7.7000	7.1000	7.5500	+14.916%	151	4,760	-95.497%
2026-05-14	7.8200	7.8200	6.4500	6.5700	-11.216%	115	4,673	-94.825%
2026-05-13	7.5500	7.5500	7.4000	7.4000	+4.079%	21	4,577	-95.405%
2026-05-12	7.2000	7.5000	7.0500	7.1100	+5.022%	223	4,577	-95.218%
2026-05-11	8.1100	8.1100	6.7500	6.7700	-11.619%	82	4,577	-94.978%
2026-05-08	7.8100	8.1000	7.6600	7.6600	+0.789%	24	4,614	-95.561%
2026-05-07	7.0500	8.0000	7.0500	7.6000	+5.263%	407	4,618	-95.526%
2026-05-06	7.4600	7.8700	7.2200	7.2200	-6.234%	53	4,821	-95.291%
2026-05-05	7.6000	7.8000	7.3500	7.7000	-1.660%	143	4,827	-95.584%
2026-05-04	7.7500	7.9900	7.6000	7.8300	-11.023%	38	4,927	-95.658%
2026-05-01	8.8500	9.0000	8.3700	8.8000	-4.348%	64	4,920	-96.136%
2026-04-30	9.3500	9.6500	8.9000	9.2000	-10.244%	192	4,920	-96.304%
2026-04-29	9.8000	10.9000	9.5000	10.2500	+43.156%	284	4,802	-96.683%
2026-04-28	7.4200	7.5500	7.0500	7.1600	+1.416%	197	4,659	-95.251%
2026-04-27	6.4000	7.1000	6.4000	7.0600	+3.824%	26	4,520	-95.184%
2026-04-24	7.0200	7.1100	6.8000	6.8000	-6.207%	28	4,507	-95.000%
2026-04-23	6.4800	7.2800	6.4800	7.2500	+15.079%	499	4,494	-95.310%
2026-04-22	6.0000	6.3500	6.0000	6.3000	-3.077%	116	4,241	-94.603%
2026-04-21	5.9000	6.5200	5.8000	6.5000	+12.069%	58	4,270	-94.769%
2026-04-20	5.7500	6.0000	5.5400	5.8000	+2.655%	38	4,270	-94.138%
2026-04-17	5.7800	5.9800	5.4300	5.6500	-17.758%	498	4,284	-93.982%
2026-04-16	6.5000	7.5000	6.5000	6.8700	+1.477%	262	4,253	-95.051%
2026-04-15	7.5400	7.6700	6.7500	6.7700	-23.068%	74	4,231	-94.978%
2026-04-14	9.2500	9.2500	8.5000	8.8000	-19.635%	187	4,239	-96.136%
2026-04-13	11.9300	11.9300	10.9400	10.9500	-8.368%	276	4,241	-96.895%
2026-04-10	11.6000	12.1500	11.6000	11.9500	+3.463%	318	4,167	-97.155%
2026-04-09	11.0500	11.5500	11.0500	11.5500	+4.525%	7	3,897	-97.056%
2026-04-08	8.9100	11.0500	8.9100	11.0500	-15.326%	13	3,897	-96.923%
2026-04-07	13.2000	13.2000	13.0500	13.0500	+8.750%	6	3,894	-97.395%
2026-04-06	12.0000	12.0000	11.9000	12.0000	-4.459%	10	3,889	-97.167%
2026-04-02	13.5000	13.5000	12.3900	12.5600	+4.319%	23	3,871	-97.293%
2026-04-01	12.0000	12.3000	11.7200	12.0400	-3.680%	110	3,871	-97.176%
2026-03-31	13.7000	14.0500	12.4500	12.5000	-15.541%	31	3,791	-97.280%
2026-03-30	13.8500	15.2800	13.8000	14.8000	+4.446%	791	3,783	-97.703%
2026-03-27	13.4000	14.1700	13.4000	14.1700	+15.203%	38	3,524	-97.601%
2026-03-26	11.6800	12.5000	11.6800	12.3000	+12.022%	30	3,512	-97.236%
2026-03-25	10.6000	11.0000	10.6000	10.9800	-11.878%	25	3,488	-96.903%
2026-03-24	12.1500	12.8400	12.1500	12.4600	+12.760%	25	3,490	-97.271%
2026-03-23	11.4300	11.4500	10.8500	11.0500	-10.163%	105	3,476	-96.923%
2026-03-20	11.7400	12.3500	11.6500	12.3000	+10.811%	111	3,445	-97.236%
2026-03-19	11.5400	11.5400	11.1000	11.1000	+5.714%	30	3,344	-96.937%
2026-03-18	9.9800	10.5000	9.9800	10.5000	+3.960%	42	3,331	-96.762%
2026-03-17	10.3600	10.3700	10.1000	10.1000	-7.678%	48	3,317	-96.634%
2026-03-16	11.3000	11.3000	10.8900	10.9400	-8.452%	28	3,292	-96.892%
2026-03-13	10.7300	12.1000	10.7300	11.9500	+5.940%	21	3,296	-97.155%
2026-03-12	11.0000	11.2900	11.0000	11.2800	+8.462%	514	3,287	-96.986%
2026-03-11	10.3800	10.8000	10.3800	10.4000	+1.463%	5	2,781	-96.731%
2026-03-10	10.2500	10.2500	10.2500	10.2500	-6.393%	10	2,781	-96.683%
2026-03-09	10.9500	11.1500	10.9500	10.9500	-0.455%	26	2,771	-96.895%
2026-03-06	11.2000	11.2000	10.8000	11.0000	+9.671%	10	2,754	-96.909%
2026-03-05	9.2300	10.4500	9.2300	10.0300	+3.938%	73	2,751	-96.610%
2026-03-04	9.9500	9.9500	9.2000	9.6500	-13.608%	16	2,744	-96.477%
2026-03-03	12.7400	12.7400	11.1700	11.1700	+5.278%	8	2,739	-96.956%
2026-03-02	11.2600	11.2600	10.4500	10.6100	-9.316%	14	2,740	-96.795%
2026-02-27	11.5000	11.7000	11.5000	11.7000	+8.233%	78	2,742	-97.094%
2026-02-25	11.3300	11.6600	10.8100	10.8100	-11.393%	7	2,677	-96.855%
2026-02-24	13.5000	13.5000	12.2000	12.2000	-3.937%	9	2,677	-97.213%
2026-02-23	12.2000	12.8300	12.2000	12.7000	+10.917%	9	2,672	-97.323%
2026-02-20	11.4500	11.4500	11.4500	11.4500	-6.911%	1	2,663	-97.031%
2026-02-19	12.2600	12.3000	12.1000	12.3000	+2.929%	245	2,664	-97.236%
2026-02-18	11.6700	11.9900	11.6700	11.9500	-0.582%	6	2,422	-97.155%
2026-02-17	12.4200	12.4200	12.0200	12.0200	+2.298%	11	2,426	-97.171%
2026-02-13	13.1000	13.1000	11.7500	11.7500	-13.603%	559	2,929	-97.106%
2026-02-12	13.3600	13.8200	13.3600	13.6000	+15.548%	35	2,929	-97.500%
2026-02-11	10.8500	12.2700	10.8500	11.7700	+28.353%	54	2,931	-97.111%
2026-02-10	9.2500	9.3000	8.7000	9.1700	+5.402%	34	2,964	-96.292%
2026-02-09	10.1100	10.1100	8.7000	8.7000	-18.692%	61	2,996	-96.092%
2026-02-06	11.9800	11.9800	10.3000	10.7000	-23.843%	1,633	3,046	-96.822%
2026-02-05	11.5800	14.0500	11.5100	14.0500	+27.960%	50	1,442	-97.580%
2026-02-04	9.0500	11.5500	9.0500	10.9800	+20.000%	51	1,422	-96.903%
2026-02-03	8.0500	9.1500	7.8000	9.1500	+10.909%	324	1,399	-96.284%
2026-02-02	6.6000	8.2500	6.6000	8.2500	+49.728%	687	1,077	-95.879%
2026-01-30	5.4000	5.5100	5.4000	5.5100	-6.768%	18	576	-93.829%
2026-01-29	5.6000	5.9100	5.6000	5.9100	+25.478%	17	579	-94.247%
2026-01-23	4.6700	4.7300	4.6400	4.7100	-9.073%	14	572	-92.781%
2026-01-21	5.4000	5.4200	5.1800	5.1800	+1.569%	12	569	-93.436%
2026-01-20	5.2000	5.2000	5.1000	5.1000	-2.857%	2	571	-93.333%
2026-01-16	5.0500	5.2500	5.0500	5.2500	+25.899%	2	570	-93.524%
2026-01-13	4.2000	4.2000	4.1700	4.1700	-2.570%	2	570	-91.847%
2026-01-12	4.3500	4.3500	4.0200	4.2800	-9.895%	6	571	-92.056%
2026-01-09	4.7500	4.7500	4.7500	4.7500	+0.423%	1	577	-92.842%
2026-01-08	4.9500	4.9500	4.7300	4.7300	+1.720%	15	576	-92.812%
2026-01-07	4.5400	4.6500	4.5400	4.6500	+5.923%	12	564	-92.688%
2026-01-06	4.4000	4.4000	4.3900	4.3900	-0.227%	5	560	-92.255%
2026-01-05	4.4000	4.4000	4.4000	4.4000	-12.871%	1	561	-92.273%
2026-01-02	5.3000	5.3900	5.0500	5.0500	-1.367%	4	561	-93.267%
2025-12-31	5.0700	5.1200	5.0700	5.1200	+8.936%	2	558	-93.359%
2025-12-26	4.7000	4.7000	4.7000	4.7000	-4.277%	1	558	-92.766%
2025-12-23	4.9100	4.9100	4.9100	4.9100	+1.656%	7	557	-93.075%
2025-12-22	4.8300	4.8300	4.8300	4.8300	-19.500%	2	557	-92.961%
2025-12-15	6.0000	6.0000	6.0000	6.0000	+15.385%	1	557	-94.333%
2025-12-12	5.2000	5.2000	5.2000	5.2000	+20.930%	1	558	-93.462%
2025-12-10	4.3000	4.3000	4.3000	4.3000	+1.415%	1	557	-92.093%
2025-12-09	4.2500	4.2500	4.2400	4.2400	-4.719%	2	556	-91.981%
2025-12-08	4.4500	4.4500	4.4500	4.4500	-3.261%	1	557	-92.360%
2025-12-05	4.6000	4.6000	4.6000	4.6000	+1.099%	1	558	-92.609%
2025-12-04	4.7500	4.7500	4.5500	4.5500	-8.451%	3	557	-92.527%
2025-12-03	4.9700	4.9700	4.9700	4.9700	-11.250%	5	559	-93.159%
2025-12-02	5.6000	5.6000	5.2000	5.6000	-3.114%	15	559	-93.929%
2025-12-01	5.6600	6.2000	5.6600	5.7800	+10.095%	147	547	-94.118%
2025-11-28	5.2500	5.2500	5.2500	5.2500	-6.417%	1	507	-93.524%
2025-11-26	5.7500	5.7500	5.6000	5.6100	-20.986%	80	454	-93.939%
2025-11-25	7.1000	7.1000	7.1000	7.1000	-2.338%	10	454	-95.211%
2025-11-24	7.4000	7.4000	7.2700	7.2700	-17.292%	2	454	-95.323%
2025-11-21	8.7800	8.7900	8.7800	8.7900	+4.643%	15	453	-96.132%
2025-11-20	7.1800	8.4000	7.1800	8.4000	+14.286%	3	453	-95.952%
2025-11-18	7.4500	7.4500	7.3500	7.3500	+17.600%	24	455	-95.374%
2025-11-14	7.0000	7.0000	6.2500	6.2500	+5.932%	19	470	-94.560%
2025-11-13	5.9000	5.9000	5.9000	5.9000	+6.306%	10	467	-94.237%
2025-11-11	5.5500	5.5500	5.5500	5.5500	+5.714%	2	465	-93.874%
2025-11-10	5.2500	5.2500	5.2500	5.2500	-13.223%	8	465	-93.524%
2025-11-07	6.3000	6.3000	6.0500	6.0500	-1.626%	30	468	-94.380%
2025-11-06	5.7500	6.1500	5.7500	6.1500	+24.242%	10	438	-94.472%
2025-11-05	5.3500	5.3500	4.9500	4.9500	-10.000%	15	429	-93.131%
2025-11-04	5.4400	5.5000	5.4400	5.5000	+18.280%	11	435	-93.818%
2025-10-31	4.6000	4.6500	4.6000	4.6500	-8.103%	4	424	-92.688%
2025-10-30	4.8500	5.0600	4.8500	5.0600	+11.209%	3	427	-93.281%
2025-10-27	4.5500	4.5500	4.5500	4.5500	-25.410%	1	427	-92.527%
2025-10-23	6.1000	6.1000	6.1000	6.1000	+7.018%	1	427	-94.426%
2025-10-21	5.7000	5.7000	5.7000	5.7000	-0.350%	2	426	-94.035%
2025-10-14	5.9000	5.9000	5.7200	5.7200	+23.011%	5	426	-94.056%
2025-10-08	4.7100	4.7100	4.6500	4.6500	-5.102%	2	423	-92.688%
2025-10-07	5.0000	5.0000	4.9000	4.9000	+1.031%	5	422	-93.061%
2025-10-06	4.6900	4.8500	4.6900	4.8500	+3.854%	3	417	-92.990%
2025-10-03	4.7500	4.7500	4.6700	4.6700	-3.711%	5	416	-92.719%
2025-10-02	4.7500	4.8500	4.7500	4.8500	-3.960%	378	418	-92.990%
2025-09-30	5.0500	5.0500	5.0500	5.0500	-14.983%	1	43	-93.267%
2025-09-25	5.9400	5.9400	5.9400	5.9400	+3.665%	5	44	-94.276%
2025-09-24	5.7300	5.7300	5.7300	5.7300	-5.289%	1	44	-94.066%
2025-09-18	6.0500	6.0500	6.0500	6.0500	-8.333%	1	45	-94.380%
2025-09-17	6.6000	6.6000	6.6000	6.6000	+0.917%	4	45	-94.848%
2025-09-16	6.7500	6.7500	6.5400	6.5400	-5.217%	11	49	-94.801%
2025-09-15	6.8500	6.9000	6.8500	6.9000	+1.770%	3	47	-95.072%
2025-09-12	6.4700	6.7800	6.4700	6.7800	+7.448%	5	46	-94.985%
2025-09-11	6.3100	6.3100	6.3100	6.3100	+3.443%	2	43	-94.612%
2025-09-10	6.1000	6.1000	6.1000	6.1000	-14.685%	1	42	-94.426%
2025-09-09	7.1500	7.2500	7.1500	7.1500	+2.289%	5	41	-95.245%
2025-09-08	7.5400	7.5400	6.9900	6.9900	-27.188%	15	42	-95.136%
2025-09-05	9.9500	10.0000	9.6000	9.6000	+5.495%	4	38	-96.458%
2025-09-02	9.1000	9.1000	9.1000	9.1000	+1.676%	1	35	-96.264%
2025-08-29	9.1200	9.1200	8.9500	8.9500	-1.323%	4	33	-96.201%
2025-08-28	9.0700	9.0700	9.0700	9.0700	+4.855%	1	33	-96.251%
2025-08-27	8.6500	8.6500	8.6500	8.6500	-1.143%	3	33	-96.069%
2025-08-25	8.7000	8.7500	8.7000	8.7500	-6.116%	28	30	-96.114%
2025-08-20	9.3200	9.3200	9.3200	9.3200	+8.372%	1	2	-96.352%
2025-08-19	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	-96.047%