Dark

HOOD20260918P75
HOOD Sep 18 2026 75.00 Put (HOOD260918P00075000)
option OPRA

EOD

Aug 20, 2026

0.7100+14.516%(+0.0900)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4400	0.7400	0.3000	0.7100	+14.516%	190	10,003	0.000%
2026-08-19	0.5500	0.7000	0.4900	0.6200	-17.333%	392	10,018	+14.516%
2026-08-18	0.7800	0.8000	0.6200	0.7500	+50.000%	2,288	10,015	-5.333%
2026-08-17	0.6100	0.6900	0.4700	0.5000	-19.355%	208	9,569	+42.000%
2026-08-14	0.7100	0.7900	0.5200	0.6200	+6.897%	386	9,522	+14.516%
2026-08-13	0.6800	0.7900	0.5100	0.5800	-30.120%	578	9,517	+22.414%
2026-08-12	0.8000	1.0000	0.7200	0.8300	-17.000%	562	9,781	-14.458%
2026-08-11	1.0700	1.3200	0.9900	1.0000	-13.043%	747	9,843	-29.000%
2026-08-10	1.3300	1.4300	1.1000	1.1500	-18.440%	447	10,066	-38.261%
2026-08-07	1.5000	1.7500	1.2700	1.4100	-24.599%	473	9,991	-49.645%
2026-08-06	2.0300	2.1900	1.7800	1.8700	+3.889%	563	10,081	-62.032%
2026-08-05	1.8500	2.0300	1.6000	1.8000	-8.163%	528	10,000	-60.556%
2026-08-04	2.2400	2.6500	1.8400	1.9600	-22.222%	591	9,781	-63.776%
2026-08-03	3.4400	3.5800	2.2400	2.5200	-25.882%	1,436	9,678	-71.825%
2026-07-31	3.7500	4.2500	3.0000	3.4000	-6.077%	514	8,758	-79.118%
2026-07-30	2.9200	3.8600	2.9200	3.6200	0.000%	424	8,439	-80.387%
2026-07-29	3.2000	3.7600	2.9900	3.6200	+15.655%	204	8,144	-80.387%
2026-07-28	3.2000	4.1500	3.0000	3.1300	+10.993%	1,774	8,057	-77.316%
2026-07-27	2.7000	3.2000	2.3800	2.8200	-11.875%	90	6,631	-74.823%
2026-07-24	2.8900	3.4100	2.8500	3.2000	+46.119%	267	6,588	-77.813%
2026-07-23	2.3500	2.6000	2.1000	2.1900	+5.797%	54	6,375	-67.580%
2026-07-22	1.9100	2.0700	1.8100	2.0700	+10.106%	31	6,355	-65.700%
2026-07-21	2.3900	2.3900	1.7400	1.8800	-28.244%	13	6,353	-62.234%
2026-07-20	2.7800	2.7800	2.4800	2.6200	-6.762%	66	6,354	-72.901%
2026-07-17	2.5000	2.9900	2.4800	2.8100	+35.096%	432	6,345	-74.733%
2026-07-16	1.5000	2.1200	1.4600	2.0800	+50.725%	26	6,340	-65.865%
2026-07-15	1.4500	1.4600	1.3200	1.3800	-16.867%	14	6,340	-48.551%
2026-07-14	1.6800	1.7300	1.6600	1.6600	-4.046%	106	6,343	-57.229%
2026-07-13	1.6000	1.8500	1.6000	1.7300	+8.125%	15	6,441	-58.960%
2026-07-10	1.3500	1.8300	1.3500	1.6000	+8.844%	137	6,432	-55.625%
2026-07-09	1.5000	1.6700	1.4200	1.4700	-13.529%	22	6,343	-51.701%
2026-07-08	1.8800	1.9400	1.7000	1.7000	+6.250%	35	6,353	-58.235%
2026-07-07	1.6700	1.7800	1.5800	1.6000	+10.345%	11	6,351	-55.625%
2026-07-06	1.9500	1.9500	1.4500	1.4500	-23.684%	56	6,358	-51.034%
2026-07-02	1.8500	1.9800	1.6100	1.9000	-15.556%	191	6,393	-62.632%
2026-07-01	3.0000	3.0000	2.2400	2.2500	-26.948%	134	6,393	-68.444%
2026-06-30	3.1200	3.1200	3.0000	3.0800	+4.054%	13	6,500	-76.948%
2026-06-29	3.3200	3.4200	2.9300	2.9600	-10.303%	25	6,489	-76.014%
2026-06-26	4.1500	4.1500	3.3000	3.3000	-22.353%	22	6,503	-78.485%
2026-06-25	4.2000	4.3500	4.1000	4.2500	+8.142%	29	6,507	-83.294%
2026-06-24	3.0000	3.9500	2.9000	3.9300	+30.565%	37	6,491	-81.934%
2026-06-23	3.1500	3.1500	2.7000	3.0100	+15.769%	804	6,491	-76.412%
2026-06-22	2.5900	2.6700	2.3000	2.6000	-11.263%	44	6,266	-72.692%
2026-06-18	2.7200	2.9400	2.4200	2.9300	+2.807%	541	6,342	-75.768%
2026-06-17	3.5000	3.5200	2.5200	2.8500	-26.923%	409	6,342	-75.088%
2026-06-16	3.6000	4.1000	3.5200	3.9000	+4.000%	667	6,342	-81.795%
2026-06-15	4.0500	4.1000	3.5900	3.7500	-27.885%	1,847	6,273	-81.067%
2026-06-12	5.6000	5.7800	4.9900	5.2000	-10.345%	85	4,867	-86.346%
2026-06-11	6.7500	6.7500	5.6000	5.8000	-15.820%	92	4,877	-87.759%
2026-06-10	6.1000	7.0500	6.1000	6.8900	-11.893%	95	4,927	-89.695%
2026-06-09	6.6700	9.1500	6.6700	7.8200	+6.395%	93	4,931	-90.921%
2026-06-08	7.8000	8.0000	7.3500	7.3500	-16.477%	174	4,968	-90.340%
2026-06-05	7.5000	9.3000	7.3300	8.8000	+31.737%	126	4,946	-91.932%
2026-06-04	7.7500	7.7500	6.6500	6.6800	-15.443%	88	4,955	-89.371%
2026-06-03	6.9000	7.9000	6.7300	7.9000	+19.879%	160	4,947	-91.013%
2026-06-02	6.5000	7.0600	6.4000	6.5900	+9.833%	25	4,960	-89.226%
2026-06-01	5.9400	7.0000	5.8000	6.0000	+10.092%	679	4,958	-88.167%
2026-05-29	6.9500	7.2500	5.4300	5.4500	-25.342%	198	4,784	-86.972%
2026-05-28	10.3500	10.3500	7.3000	7.3000	-25.586%	1,246	4,842	-90.274%
2026-05-27	10.2000	10.2500	9.6000	9.8100	-5.854%	254	3,788	-92.762%
2026-05-26	10.2200	10.5500	10.0000	10.4200	-3.070%	102	3,842	-93.186%
2026-05-22	9.9300	10.7500	9.8700	10.7500	+8.586%	59	3,847	-93.395%
2026-05-21	10.2500	10.2500	9.5900	9.9000	-1.000%	20	3,798	-92.828%
2026-05-20	10.4000	10.4000	9.9000	10.0000	-7.149%	29	3,798	-92.900%
2026-05-19	10.3400	10.9500	10.3400	10.7700	+6.108%	81	3,763	-93.408%
2026-05-18	9.6800	10.2000	8.9000	10.1500	+5.400%	19	3,763	-93.005%
2026-05-15	9.9100	10.1500	9.6000	9.6300	+9.681%	157	3,763	-92.627%
2026-05-14	10.2400	10.2400	8.6500	8.7800	-10.863%	31	3,633	-91.913%
2026-05-13	10.2500	10.2500	9.6800	9.8500	+2.604%	285	3,655	-92.792%
2026-05-12	9.3500	9.7600	9.2500	9.6000	+7.865%	763	3,655	-92.604%
2026-05-11	10.0000	10.3100	8.7500	8.9000	-13.424%	42	3,655	-92.022%
2026-05-08	10.4800	10.6500	10.0400	10.2800	+1.782%	21	4,075	-93.093%
2026-05-07	9.4100	10.3000	9.4100	10.1000	+4.231%	32	4,068	-92.970%
2026-05-06	9.7700	10.2300	9.6600	9.6900	-4.154%	58	4,061	-92.673%
2026-05-05	9.6600	10.2500	9.6200	10.1100	-1.366%	479	4,073	-92.977%
2026-05-04	10.2000	10.5500	9.6600	10.2500	-7.824%	12	3,644	-93.073%
2026-05-01	11.6000	11.6000	10.8800	11.1200	-6.002%	38	3,642	-93.615%
2026-04-30	12.1700	12.2000	11.5000	11.8300	-8.860%	110	3,642	-93.998%
2026-04-29	12.6100	13.4500	12.1800	12.9800	+39.570%	151	3,643	-94.530%
2026-04-28	9.6000	9.6000	9.1800	9.3000	+4.494%	158	3,594	-92.366%
2026-04-27	8.8500	8.9000	8.8500	8.9000	-0.559%	8	3,487	-92.022%
2026-04-24	9.0000	9.0500	8.8500	8.9500	-1.540%	10	3,485	-92.067%
2026-04-23	8.7500	9.0900	8.4600	9.0900	+12.084%	61	3,481	-92.189%
2026-04-22	7.7500	8.1800	7.6000	8.1100	-5.698%	253	3,499	-91.245%
2026-04-21	7.1500	8.6000	7.1500	8.6000	+21.986%	24	3,464	-91.744%
2026-04-20	7.4300	7.6300	7.0100	7.0500	-3.425%	76	3,464	-89.929%
2026-04-17	7.5000	7.5000	6.9700	7.3000	-16.092%	143	3,454	-90.274%
2026-04-16	8.1500	9.3600	8.1500	8.7000	+0.578%	51	3,464	-91.839%
2026-04-15	9.5600	9.8600	8.6000	8.6500	-23.316%	89	3,461	-91.792%
2026-04-14	11.5400	11.6100	10.8000	11.2800	-16.998%	174	3,409	-93.706%
2026-04-13	15.3000	15.3500	13.5900	13.5900	-9.097%	208	3,322	-94.776%
2026-04-10	14.5000	15.0000	14.5000	14.9500	+4.912%	122	3,266	-95.251%
2026-04-09	13.9000	14.2500	13.8500	14.2500	+10.465%	15	3,169	-95.018%
2026-04-08	11.5500	13.0500	11.2900	12.9000	-14.964%	53	3,157	-94.496%
2026-04-07	15.9500	15.9500	15.1700	15.1700	+3.408%	2	3,141	-95.320%
2026-04-06	14.8100	14.9000	14.5500	14.6700	-5.355%	9	3,140	-95.160%
2026-04-02	15.9500	16.0500	15.4500	15.5000	+5.442%	39	3,095	-95.419%
2026-04-01	15.0000	15.1500	14.5000	14.7000	-4.731%	107	3,095	-95.170%
2026-03-31	16.7500	16.8500	15.4300	15.4300	-13.895%	43	3,023	-95.399%
2026-03-30	16.8800	17.9200	16.6000	17.9200	+3.824%	26	2,998	-96.038%
2026-03-27	16.3000	17.3000	16.3000	17.2600	+14.380%	81	2,995	-95.886%
2026-03-26	14.6500	15.1500	14.6500	15.0900	+8.172%	61	3,032	-95.295%
2026-03-25	13.4700	13.9500	13.0000	13.9500	-9.121%	42	2,997	-94.910%
2026-03-24	14.7000	15.3500	14.7000	15.3500	+12.454%	18	2,985	-95.375%
2026-03-23	14.0800	14.3400	13.6000	13.6500	-9.302%	87	2,996	-94.799%
2026-03-20	14.2700	15.0500	14.2700	15.0500	+11.481%	57	2,957	-95.282%
2026-03-19	13.9500	14.0000	13.2900	13.5000	+4.814%	18	3,007	-94.741%
2026-03-18	12.9000	12.9000	12.8800	12.8800	+1.020%	3	3,003	-94.488%
2026-03-17	12.6500	12.7500	12.6500	12.7500	-6.250%	15	3,004	-94.431%
2026-03-16	13.4500	13.7500	13.4500	13.6000	-7.859%	25	2,989	-94.779%
2026-03-13	13.6000	14.7600	13.6000	14.7600	+8.609%	16	2,976	-95.190%
2026-03-12	13.5900	13.5900	13.5900	13.5900	+7.177%	1	2,974	-94.776%
2026-03-11	12.6800	12.6800	12.6800	12.6800	+1.036%	25	2,974	-94.401%
2026-03-10	12.6700	12.7000	12.1000	12.5500	-6.343%	28	2,974	-94.343%
2026-03-09	13.4700	13.4700	13.3000	13.4000	-0.298%	21	2,974	-94.701%
2026-03-06	13.3500	13.4500	13.1000	13.4400	+4.591%	9	2,960	-94.717%
2026-03-05	11.4200	12.8500	11.3100	12.8500	+9.362%	29	2,961	-94.475%
2026-03-04	11.2500	12.0000	11.2500	11.7500	-18.346%	10	2,963	-93.957%
2026-03-03	14.6000	15.2000	14.3900	14.3900	+11.464%	4	2,959	-95.066%
2026-03-02	13.7700	13.7700	12.3500	12.9100	-9.085%	42	2,961	-94.500%
2026-02-27	13.5500	14.2500	13.5500	14.2000	+6.527%	85	2,955	-95.000%
2026-02-25	14.1800	14.1800	13.3300	13.3300	-10.537%	4	2,921	-94.674%
2026-02-24	15.9500	16.1600	14.8400	14.9000	-4.974%	12	2,921	-95.235%
2026-02-23	15.4500	15.6800	15.0000	15.6800	+13.871%	2,346	2,914	-95.472%
2026-02-20	13.7000	14.0400	13.7000	13.7700	-6.770%	49	1,857	-94.844%
2026-02-19	14.7800	14.7800	14.7700	14.7700	+3.649%	2	1,831	-95.193%
2026-02-18	14.0900	14.2500	14.0900	14.2500	-5.000%	2	1,830	-95.018%
2026-02-17	15.2000	15.3500	13.2000	15.0000	+3.448%	9	1,830	-95.267%
2026-02-13	14.4000	14.5000	14.4000	14.5000	-11.261%	2	1,830	-95.103%
2026-02-12	15.0000	16.6100	15.0000	16.3400	+17.217%	11	1,830	-95.655%
2026-02-11	13.4000	14.4400	13.4000	13.9400	+22.281%	13	1,831	-94.907%
2026-02-10	10.8000	11.4000	10.8000	11.4000	+5.751%	332	1,825	-93.772%
2026-02-09	11.5000	11.5000	10.7800	10.7800	-17.710%	9	1,637	-93.414%
2026-02-06	14.0000	14.0000	12.5600	13.1000	-20.122%	21	1,633	-94.580%
2026-02-05	13.9000	16.8500	13.9000	16.4000	+15.656%	63	1,648	-95.671%
2026-02-04	12.0400	14.2500	12.0400	14.1800	+26.044%	1,026	1,648	-94.993%
2026-02-03	10.4700	11.3700	10.4500	11.2500	+11.166%	38	793	-93.689%
2026-02-02	9.0000	10.3000	9.0000	10.1200	+35.294%	73	776	-92.984%
2026-01-30	6.8400	7.4800	6.8300	7.4800	+4.178%	38	738	-90.508%
2026-01-29	7.3900	7.4300	7.0600	7.1800	+11.318%	14	723	-90.111%
2026-01-28	6.4500	6.4500	6.4500	6.4500	+6.612%	51	721	-88.992%
2026-01-27	6.0500	6.0500	6.0500	6.0500	+2.542%	1	694	-88.264%
2026-01-23	5.9700	6.0100	5.8700	5.9000	-10.606%	14	694	-87.966%
2026-01-21	6.7700	6.8300	6.5800	6.6000	+0.152%	12	692	-89.242%
2026-01-20	6.5900	6.5900	6.5900	6.5900	+18.312%	15	693	-89.226%
2026-01-15	5.5000	5.5700	5.5000	5.5700	+3.148%	9	678	-87.253%
2026-01-14	5.4000	5.4000	5.4000	5.4000	+2.857%	2	671	-86.852%
2026-01-13	5.3000	5.3000	5.2500	5.2500	-1.869%	13	669	-86.476%
2026-01-12	5.4000	5.4000	5.3500	5.3500	-8.547%	16	676	-86.729%
2026-01-09	5.7500	5.8500	5.7500	5.8500	-3.465%	10	687	-87.863%
2026-01-08	6.0600	6.0600	6.0600	6.0600	+5.391%	4	686	-88.284%
2026-01-07	5.7500	5.7500	5.7500	5.7500	+1.770%	1	682	-87.652%
2026-01-06	5.6500	5.6500	5.6500	5.6500	+5.607%	4	682	-87.434%
2026-01-05	5.4500	5.4500	5.3500	5.3500	-15.881%	2	686	-86.729%
2026-01-02	6.4500	6.4500	6.3600	6.3600	-1.242%	9	686	-88.836%
2025-12-31	6.2200	6.4400	6.2200	6.4400	+10.085%	22	674	-88.975%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-3.465%	37	674	-87.863%
2025-12-29	6.0600	6.0600	6.0600	6.0600	+6.130%	1	637	-88.284%
2025-12-26	5.9000	5.9000	5.7100	5.7100	-4.992%	2	636	-87.566%
2025-12-23	5.9600	6.0100	5.9600	6.0100	-9.624%	4	637	-88.186%
2025-12-18	6.2300	6.6500	6.2300	6.6500	-1.189%	2	638	-89.323%
2025-12-16	6.7300	6.7300	6.7300	6.7300	-9.054%	1	640	-89.450%
2025-12-15	7.1500	7.4000	7.1500	7.4000	+44.531%	4	640	-90.405%
2025-12-09	5.1200	5.1200	5.1200	5.1200	-8.079%	2	644	-86.133%
2025-12-05	5.5700	5.5700	5.5700	5.5700	+0.360%	1	644	-87.253%
2025-12-04	5.5500	5.5500	5.5500	5.5500	-5.128%	2	644	-87.207%
2025-12-03	5.8500	5.8500	5.8500	5.8500	-10.000%	1	646	-87.863%
2025-11-28	6.6400	6.6400	6.5000	6.5000	-12.162%	2	647	-89.077%
2025-11-26	7.1500	7.4000	7.1500	7.4000	-15.040%	2	648	-90.405%
2025-11-24	8.9000	8.9000	8.7100	8.7100	-16.651%	2	648	-91.848%
2025-11-21	10.4000	10.4500	10.4000	10.4500	+16.111%	27	647	-93.206%
2025-11-19	9.1500	9.1500	9.0000	9.0000	+0.784%	7	629	-92.111%
2025-11-18	8.9700	8.9700	8.9300	8.9300	-3.040%	10	634	-92.049%
2025-11-17	8.0500	9.2100	8.0500	9.2100	+2.333%	25	628	-92.291%
2025-11-14	9.0000	9.0000	9.0000	9.0000	+11.801%	1	619	-92.111%
2025-11-13	7.4900	8.0500	7.4900	8.0500	+19.259%	3	619	-91.180%
2025-11-12	6.6600	6.7500	6.6600	6.7500	+2.273%	11	618	-89.481%
2025-11-10	6.6000	6.6000	6.6000	6.6000	-9.589%	10	612	-89.242%
2025-11-07	7.7000	7.7000	7.3000	7.3000	-0.137%	24	622	-90.274%
2025-11-06	6.7000	7.3100	6.7000	7.3100	+14.937%	2	617	-90.287%
2025-11-05	6.3600	6.3600	6.3600	6.3600	-0.157%	1	616	-88.836%
2025-11-04	7.3000	7.3000	6.2500	6.3700	+8.333%	10	615	-88.854%
2025-11-03	6.2200	6.2200	5.8800	5.8800	+0.513%	4	613	-87.925%
2025-10-29	5.8500	5.8500	5.8500	5.8500	-2.174%	1	613	-87.863%
2025-10-27	5.9800	5.9800	5.9800	5.9800	-12.573%	2	615	-88.127%
2025-10-23	7.0600	7.0600	6.7600	6.8400	-11.169%	3	615	-89.620%
2025-10-22	7.7000	7.7000	7.7000	7.7000	+9.843%	1	617	-90.779%
2025-10-21	6.7500	7.0100	6.7400	7.0100	-2.639%	4	617	-89.872%
2025-10-15	7.1100	7.2000	7.1100	7.2000	+7.784%	3	618	-90.139%
2025-10-14	6.6800	6.6800	6.6800	6.6800	-1.037%	1	619	-89.371%
2025-10-10	6.6800	6.7500	6.6800	6.7500	+20.536%	5	620	-89.481%
2025-10-09	5.6000	5.6000	5.6000	5.6000	-5.085%	4	619	-87.321%
2025-10-07	6.1800	6.2000	5.9000	5.9000	+1.724%	19	616	-87.966%
2025-10-03	5.8000	5.8000	5.8000	5.8000	-3.333%	1	613	-87.759%
2025-10-02	5.7500	6.0000	5.7500	6.0000	-2.121%	501	614	-88.167%
2025-10-01	6.0900	6.1300	6.0500	6.1300	+1.322%	5	220	-88.418%
2025-09-30	5.9900	6.3500	5.9500	6.0500	-4.724%	43	223	-88.264%
2025-09-29	6.5500	6.5500	6.3500	6.3500	-8.369%	56	234	-88.819%
2025-09-22	6.9300	6.9300	6.9300	6.9300	-6.225%	1	233	-89.755%
2025-09-18	7.2900	7.3900	7.2900	7.3900	-10.424%	2	233	-90.392%
2025-09-16	8.2500	8.2500	8.2500	8.2500	0.000%	1	233	-91.394%
2025-09-15	8.2500	8.2500	8.2500	8.2500	+1.852%	100	234	-91.394%
2025-09-12	7.9500	8.2200	7.9500	8.1000	+6.579%	30	134	-91.235%
2025-09-11	7.8500	7.9500	7.4700	7.6000	-10.588%	46	114	-90.658%
2025-09-10	7.7700	8.5000	7.7700	8.5000	+1.796%	9	74	-91.647%
2025-09-08	8.5500	8.5500	8.3400	8.3500	-25.313%	41	73	-91.497%
2025-09-05	11.5000	11.5000	11.1800	11.1800	+4.097%	11	70	-93.649%
2025-09-04	10.7400	10.7400	10.7400	10.7400	-0.556%	1	64	-93.389%
2025-09-03	10.8000	10.8000	10.8000	10.8000	+0.840%	1	63	-93.426%
2025-08-29	10.7000	10.7100	10.7000	10.7100	+6.040%	61	65	-93.371%
2025-08-22	10.0100	10.1000	10.0000	10.1000	-13.675%	3	65	-92.970%
2025-08-20	11.7000	11.7000	11.7000	11.7000	+16.650%	1	62	-93.932%
2025-08-19	10.0200	10.0300	10.0200	10.0300	+9.617%	60	61	-92.921%
2025-08-18	9.1500	9.1500	9.1500	9.1500	0.000%	1	1	-92.240%