Dark

HOOD20260918P80
HOOD Sep 18 2026 80.00 Put (HOOD260918P00080000)
option OPRA

EOD

Aug 20, 2026

1.30+9.244%(+0.11)1,121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7600	1.4400	0.5200	1.3000	+9.244%	1,121	7,581	0.000%
2026-08-19	1.2000	1.4300	0.9000	1.1900	-22.222%	1,410	7,464	+9.244%
2026-08-18	1.4500	1.5600	1.2300	1.5300	+42.991%	900	7,573	-15.033%
2026-08-17	1.2000	1.4300	0.9600	1.0700	-12.295%	612	7,657	+21.495%
2026-08-14	1.2100	1.3200	1.0600	1.2200	+10.909%	1,035	7,699	+6.557%
2026-08-13	1.5000	1.5000	0.9500	1.1000	-26.667%	1,446	7,123	+18.182%
2026-08-12	1.5700	1.8700	1.3400	1.5000	-18.033%	702	7,174	-13.333%
2026-08-11	1.9500	2.3200	1.8200	1.8300	-10.294%	625	7,029	-28.962%
2026-08-10	2.4100	2.5000	2.0000	2.0400	-15.000%	599	6,962	-36.275%
2026-08-07	2.6000	2.7500	2.1700	2.4000	-22.830%	443	6,792	-45.833%
2026-08-06	3.3500	3.4200	2.9200	3.1100	+6.143%	517	6,746	-58.199%
2026-08-05	3.2800	3.3000	2.6800	2.9300	-2.980%	437	6,529	-55.631%
2026-08-04	3.1900	4.0000	2.8800	3.0200	-22.165%	499	6,380	-56.954%
2026-08-03	5.2000	5.5000	3.5400	3.8800	-20.165%	533	6,189	-66.495%
2026-07-31	5.3000	6.3800	4.5700	4.8600	-9.159%	370	5,988	-73.251%
2026-07-30	4.1200	5.7000	4.1200	5.3500	+2.294%	403	5,940	-75.701%
2026-07-29	4.9000	5.4700	4.4900	5.2300	+7.172%	1,594	5,769	-75.143%
2026-07-28	4.5000	6.0000	4.4300	4.8800	+19.608%	721	4,724	-73.361%
2026-07-27	3.4900	4.6500	3.4900	4.0800	-9.934%	54	4,292	-68.137%
2026-07-24	3.5700	4.8700	3.5700	4.5300	+33.235%	185	4,279	-71.302%
2026-07-23	3.3000	3.7200	3.1000	3.4000	+18.467%	114	4,222	-61.765%
2026-07-22	3.0000	3.0000	2.6200	2.8700	+2.500%	2,044	4,228	-54.704%
2026-07-21	2.9500	3.0000	2.6600	2.8000	-27.273%	122	3,011	-53.571%
2026-07-20	3.9000	4.0500	3.4500	3.8500	-2.532%	89	2,963	-66.234%
2026-07-17	3.7500	4.5600	3.4300	3.9500	+38.596%	176	2,886	-67.089%
2026-07-16	2.1700	3.0400	2.1500	2.8500	+46.907%	44	2,886	-54.386%
2026-07-15	1.9400	1.9700	1.9400	1.9400	-14.912%	7	2,871	-32.990%
2026-07-14	2.4700	2.4700	2.2500	2.2800	-10.236%	8	2,872	-42.982%
2026-07-13	2.3600	2.6000	2.3100	2.5400	+1.600%	56	2,876	-48.819%
2026-07-10	1.8500	2.5300	1.8000	2.5000	+15.207%	21	2,887	-48.000%
2026-07-09	2.3000	2.3000	2.0500	2.1700	-11.066%	66	2,887	-40.092%
2026-07-08	2.6000	2.7000	2.4400	2.4400	+1.667%	51	2,910	-46.721%
2026-07-07	2.1300	2.4900	2.1300	2.4000	+14.833%	12	2,900	-45.833%
2026-07-06	2.5500	2.6600	2.0400	2.0900	-21.132%	113	2,902	-37.799%
2026-07-02	2.5700	2.7800	2.1800	2.6500	-15.873%	170	2,905	-50.943%
2026-07-01	4.0200	4.0200	3.1000	3.1500	-26.744%	165	2,905	-58.730%
2026-06-30	4.2000	4.3500	4.0800	4.3000	+4.116%	12	2,827	-69.767%
2026-06-29	4.2000	4.6500	4.1200	4.1300	-19.020%	47	2,826	-68.523%
2026-06-26	5.4000	5.5000	5.0000	5.1000	-14.858%	16	2,848	-74.510%
2026-06-25	5.2500	6.1800	5.2500	5.9900	+11.546%	47	2,851	-78.297%
2026-06-24	4.3000	5.6500	4.3000	5.3700	+29.398%	120	2,853	-75.791%
2026-06-23	4.1000	4.3500	3.7000	4.1500	+11.559%	60	2,839	-68.675%
2026-06-22	3.6000	3.7900	3.0000	3.7200	-1.847%	117	2,823	-65.054%
2026-06-18	3.5000	4.1500	3.5000	3.7900	-4.051%	524	2,372	-65.699%
2026-06-17	5.0500	5.0500	3.5000	3.9500	-25.472%	491	2,372	-67.089%
2026-06-16	4.7500	5.6000	4.6500	5.3000	+8.163%	571	2,372	-75.472%
2026-06-15	5.2600	5.5000	4.9000	4.9000	-28.467%	177	2,111	-73.469%
2026-06-12	7.1000	7.1100	6.7500	6.8500	-8.667%	52	2,135	-81.022%
2026-06-11	8.4000	9.2100	7.3000	7.5000	-14.773%	260	2,138	-82.667%
2026-06-10	9.4100	9.4100	7.8500	8.8000	-16.190%	341	2,070	-85.227%
2026-06-09	8.7900	11.9000	8.6100	10.5000	+5.422%	180	2,044	-87.619%
2026-06-08	10.0000	10.4000	9.5700	9.9600	-9.041%	107	2,067	-86.948%
2026-06-05	9.5500	11.9500	9.5000	10.9500	+21.938%	404	2,069	-88.128%
2026-06-04	10.0000	10.0000	8.9500	8.9800	-11.089%	60	1,946	-85.523%
2026-06-03	9.5400	10.4100	9.5400	10.1000	+15.826%	72	1,939	-87.129%
2026-06-02	8.5500	9.2800	8.1500	8.7200	+9.686%	46	1,940	-85.092%
2026-06-01	8.0000	9.2300	7.6700	7.9500	+10.417%	221	1,944	-83.648%
2026-05-29	9.0300	9.1000	7.0000	7.2000	-24.290%	157	1,967	-81.944%
2026-05-28	11.9800	11.9800	9.5100	9.5100	-26.959%	141	1,876	-86.330%
2026-05-27	13.4500	13.4500	12.7000	13.0200	-3.412%	134	1,888	-90.015%
2026-05-26	13.2000	13.5000	13.2000	13.4800	-0.517%	30	1,897	-90.356%
2026-05-22	13.6200	13.6200	13.5500	13.5500	+3.042%	11	1,926	-90.406%
2026-05-21	13.1000	13.1500	13.1000	13.1500	+3.137%	6	1,918	-90.114%
2026-05-20	13.2500	13.5000	12.7500	12.7500	-5.204%	30	1,918	-89.804%
2026-05-19	13.6000	13.6000	13.4500	13.4500	+7.428%	14	1,879	-90.335%
2026-05-18	12.6100	13.0400	12.5000	12.5200	+1.954%	14	1,879	-89.617%
2026-05-15	12.5500	12.8000	12.2800	12.2800	+9.741%	35	1,879	-89.414%
2026-05-14	12.9500	12.9500	11.1400	11.1900	-10.480%	20	1,876	-88.382%
2026-05-13	12.7200	12.9000	12.5000	12.5000	+1.626%	23	1,865	-89.600%
2026-05-12	11.4300	12.3000	11.4300	12.3000	+7.143%	5	1,865	-89.431%
2026-05-11	12.4500	12.4500	11.3500	11.4800	-13.030%	41	1,865	-88.676%
2026-05-08	13.5000	13.5000	13.2000	13.2000	0.000%	8	1,857	-90.152%
2026-05-07	12.2700	13.2000	12.2000	13.2000	+11.392%	14	1,854	-90.152%
2026-05-06	12.3500	13.0000	11.8500	11.8500	-6.766%	91	1,858	-89.030%
2026-05-05	12.4000	12.8900	12.3000	12.7100	-0.314%	25	1,812	-89.772%
2026-05-04	12.9200	13.2400	12.7100	12.7500	-8.929%	19	1,798	-89.804%
2026-05-01	14.2400	14.2400	14.0000	14.0000	-6.355%	3	1,786	-90.714%
2026-04-30	15.9600	15.9600	14.9500	14.9500	-8.563%	13	1,786	-91.304%
2026-04-29	15.7400	16.5300	15.3500	16.3500	+38.912%	84	1,775	-92.049%
2026-04-28	11.8500	12.1500	11.5000	11.7700	+2.616%	26	1,772	-88.955%
2026-04-27	11.1300	11.4700	11.0900	11.4700	+3.055%	17	1,770	-88.666%
2026-04-24	11.0300	11.2600	11.0300	11.1300	-4.052%	15	1,772	-88.320%
2026-04-23	10.6500	11.7600	10.6000	11.6000	+12.403%	125	1,772	-88.793%
2026-04-22	10.0000	10.3200	10.0000	10.3200	-2.642%	56	1,768	-87.403%
2026-04-21	9.6000	10.7300	9.6000	10.6000	+14.595%	76	1,764	-87.736%
2026-04-20	9.2600	9.6000	9.2500	9.2500	-0.216%	97	1,764	-85.946%
2026-04-17	9.6000	9.6000	8.8000	9.2700	-14.167%	50	1,746	-85.976%
2026-04-16	10.2500	11.3900	10.2500	10.8000	+0.465%	208	1,759	-87.963%
2026-04-15	12.1500	12.1500	10.7500	10.7500	-20.664%	167	1,759	-87.907%
2026-04-14	14.7100	14.7100	13.5000	13.5500	-20.059%	78	1,757	-90.406%
2026-04-13	17.6000	17.6000	16.9500	16.9500	+9.003%	13	1,731	-92.330%
2026-04-08	13.7000	15.5500	13.7000	15.5500	-18.458%	179	1,721	-91.640%
2026-04-07	19.0700	19.0700	19.0700	19.0700	+8.045%	1	1,862	-93.183%
2026-04-06	17.6500	17.6500	17.6500	17.6500	-4.076%	1	1,861	-92.635%
2026-04-02	19.1000	19.1000	18.4000	18.4000	+2.507%	3	1,858	-92.935%
2026-04-01	17.4100	18.3000	17.4100	17.9500	-3.753%	127	1,858	-92.758%
2026-03-31	19.3500	19.3500	18.6500	18.6500	-13.737%	3	1,754	-93.029%
2026-03-30	20.2600	21.6200	19.6000	21.6200	+9.969%	19	1,752	-93.987%
2026-03-27	20.4500	20.4500	19.6600	19.6600	+8.022%	25	1,759	-93.388%
2026-03-26	18.1500	18.2500	18.1000	18.2000	+10.976%	63	1,784	-92.857%
2026-03-25	16.1800	16.4500	16.1800	16.4000	-8.889%	41	1,739	-92.073%
2026-03-24	17.6100	18.8200	17.6100	18.0000	+7.784%	30	1,721	-92.778%
2026-03-23	16.4500	17.0500	16.3000	16.7000	-9.190%	161	1,717	-92.216%
2026-03-20	17.2000	18.3900	17.2000	18.3900	+8.817%	16	1,625	-92.931%
2026-03-19	16.8100	17.1000	16.7500	16.9000	+8.333%	5	1,617	-92.308%
2026-03-18	15.2000	15.6500	15.2000	15.6000	+4.698%	6	1,617	-91.667%
2026-03-17	15.5000	15.5000	14.9000	14.9000	-10.457%	6	1,611	-91.275%
2026-03-16	16.2500	16.6400	16.2500	16.6400	-2.290%	7	1,608	-92.188%
2026-03-13	16.3500	17.0400	16.3500	17.0300	+2.900%	6	1,601	-92.366%
2026-03-12	15.9000	16.5500	15.9000	16.5500	+5.414%	3	1,595	-92.145%
2026-03-11	15.3500	15.7000	15.2500	15.7000	+4.667%	49	1,594	-91.720%
2026-03-10	15.0600	15.0800	14.9700	15.0000	-7.579%	14	1,549	-91.333%
2026-03-09	16.2500	16.2500	16.2300	16.2300	+2.075%	6	1,559	-91.990%
2026-03-06	16.0500	16.0500	15.8500	15.9000	+4.262%	16	1,551	-91.824%
2026-03-05	13.7200	15.2500	13.6500	15.2500	+7.319%	35	1,539	-91.475%
2026-03-04	14.8000	14.8000	13.9000	14.2100	-8.617%	168	1,533	-90.852%
2026-03-02	16.9500	16.9500	15.5500	15.5500	-8.476%	86	1,378	-91.640%
2026-02-27	17.0500	17.1500	16.9000	16.9900	+9.613%	15	1,430	-92.348%
2026-02-26	16.1500	16.2700	15.5000	15.5000	-5.315%	23	1,422	-91.613%
2026-02-25	16.9600	16.9600	16.3700	16.3700	-9.558%	12	1,437	-92.059%
2026-02-24	18.6500	18.7500	17.9000	18.1000	+9.964%	23	1,437	-92.818%
2026-02-20	16.5800	16.5800	16.4600	16.4600	-5.727%	23	1,426	-92.102%
2026-02-19	17.4600	17.4600	17.4600	17.4600	+1.217%	1	1,426	-92.554%
2026-02-18	16.9800	17.2500	16.8700	17.2500	-12.303%	55	1,425	-92.464%
2026-02-12	16.3200	19.6700	16.3200	19.6700	+20.159%	12	1,380	-93.391%
2026-02-11	16.1000	17.5200	16.1000	16.3700	+18.195%	21	1,372	-92.059%
2026-02-10	13.4500	13.8500	13.4500	13.8500	+5.323%	353	1,361	-90.614%
2026-02-09	14.2700	14.2700	13.0000	13.1500	-12.333%	19	1,054	-90.114%
2026-02-06	17.0500	17.0500	14.9800	15.0000	-21.794%	169	1,047	-91.333%
2026-02-05	16.6000	19.1800	16.6000	19.1800	+20.629%	52	1,023	-93.222%
2026-02-04	14.4000	16.7500	14.4000	15.9000	+15.805%	58	1,023	-91.824%
2026-02-03	12.3500	13.7400	12.3500	13.7300	+11.174%	14	1,024	-90.532%
2026-02-02	10.7500	12.6500	10.7500	12.3500	+32.086%	68	1,017	-89.474%
2026-01-30	8.5500	9.5000	8.5500	9.3500	+3.889%	13	1,005	-86.096%
2026-01-29	8.5500	9.2000	8.5500	9.0000	+9.091%	17	1,008	-85.556%
2026-01-28	8.3000	8.3000	8.2500	8.2500	+5.769%	7	1,005	-84.242%
2026-01-27	7.3400	7.8000	7.3400	7.8000	+5.405%	14	1,004	-83.333%
2026-01-26	7.4000	7.4000	7.4000	7.4000	-0.135%	100	1,005	-82.432%
2026-01-23	7.1500	7.4300	7.1500	7.4100	-11.044%	23	1,005	-82.456%
2026-01-21	7.9400	8.3700	7.9400	8.3300	+1.958%	19	1,002	-84.394%
2026-01-16	8.1700	8.1700	8.1700	8.1700	+12.690%	1	997	-84.088%
2026-01-15	6.7500	7.2500	6.7500	7.2500	+10.687%	30	997	-82.069%
2026-01-13	6.6500	6.7500	6.5200	6.5500	-1.946%	8	977	-80.153%
2026-01-12	6.7500	6.7500	6.6800	6.6800	-6.180%	4	982	-80.539%
2026-01-09	7.1000	7.1200	7.1000	7.1200	-0.420%	2	983	-81.742%
2026-01-08	7.5500	7.6000	7.1500	7.1500	+2.143%	5	983	-81.818%
2026-01-07	7.0000	7.2000	7.0000	7.0000	+3.704%	3	979	-81.429%
2026-01-06	6.4000	6.9000	6.4000	6.7500	+3.369%	3	977	-80.741%
2026-01-05	7.0000	7.0000	6.5300	6.5300	-14.079%	3	975	-80.092%
2026-01-02	7.9100	7.9100	7.6000	7.6000	-0.262%	35	975	-82.895%
2025-12-31	7.6600	7.6600	7.6200	7.6200	+2.282%	11	929	-82.940%
2025-12-29	7.4500	7.4500	7.4500	7.4500	+2.055%	1	929	-82.550%
2025-12-24	7.3000	7.3000	7.3000	7.3000	+1.389%	1	928	-82.192%
2025-12-23	7.2500	7.2500	7.2000	7.2000	-3.356%	26	928	-81.944%
2025-12-19	7.4500	7.4500	7.4500	7.4500	-4.487%	1	902	-82.550%
2025-12-17	7.8000	7.8000	7.8000	7.8000	-10.345%	2	901	-83.333%
2025-12-16	8.7000	8.7000	8.7000	8.7000	+8.750%	1	901	-85.057%
2025-12-12	8.2000	8.2000	8.0000	8.0000	+28.000%	4	901	-83.750%
2025-12-09	6.2500	6.2500	6.2500	6.2500	-10.201%	1	900	-79.200%
2025-12-05	7.1500	7.2000	6.9000	6.9600	+6.912%	89	899	-81.322%
2025-12-04	6.6700	6.6700	6.5100	6.5100	-12.617%	2	943	-80.031%
2025-12-03	8.0400	8.0400	7.4500	7.4500	-4.609%	4	942	-82.550%
2025-12-02	8.0000	8.0000	7.8000	7.8100	-8.655%	6	942	-83.355%
2025-12-01	8.7000	8.7000	8.5500	8.5500	+6.875%	6	948	-84.795%
2025-11-28	8.0000	8.0000	8.0000	8.0000	0.000%	1	946	-83.750%
2025-11-26	8.4700	8.4700	8.0000	8.0000	-24.457%	14	956	-83.750%
2025-11-25	10.9000	11.0000	10.5900	10.5900	+2.816%	6	956	-87.724%
2025-11-24	10.5700	10.5700	10.3000	10.3000	-10.435%	63	950	-87.379%
2025-11-21	11.5000	11.5000	11.5000	11.5000	-7.779%	5	913	-88.696%
2025-11-20	12.0300	12.4700	12.0300	12.4700	+21.659%	7	913	-89.575%
2025-11-19	10.2500	10.2500	10.2500	10.2500	-1.157%	1	910	-87.317%
2025-11-18	11.1000	11.1000	10.3700	10.3700	+15.608%	121	909	-87.464%
2025-11-14	9.0500	9.0500	8.9500	8.9700	-6.562%	3	890	-85.507%
2025-11-13	8.9900	9.6000	8.9900	9.6000	+28.000%	21	890	-86.458%
2025-11-10	7.5000	7.5000	7.5000	7.5000	-19.786%	1	869	-82.667%
2025-11-07	9.3500	9.3500	9.3500	9.3500	+5.650%	2	868	-86.096%
2025-11-06	7.9500	8.8500	7.9500	8.8500	+20.408%	60	866	-85.311%
2025-11-05	7.3500	7.3500	7.3500	7.3500	+0.685%	2	864	-82.313%
2025-11-04	7.6000	7.6000	7.3000	7.3000	+2.817%	16	862	-82.192%
2025-11-03	7.3500	7.3500	7.1000	7.1000	+1.429%	43	811	-81.690%
2025-10-30	7.0000	7.0000	7.0000	7.0000	-0.285%	1	811	-81.429%
2025-10-29	7.0700	7.0700	6.8500	7.0200	+3.235%	55	811	-81.481%
2025-10-28	7.0100	7.0100	6.8000	6.8000	-1.163%	9	811	-80.882%
2025-10-27	6.8800	6.8800	6.8800	6.8800	-15.271%	1	810	-81.105%
2025-10-23	8.8000	8.8000	8.1200	8.1200	-11.739%	16	810	-83.990%
2025-10-22	9.2000	9.8000	9.2000	9.2000	+11.922%	12	810	-85.870%
2025-10-21	8.1100	8.2200	8.1000	8.2200	+8.158%	118	805	-84.185%
2025-10-20	7.5000	7.6000	7.5000	7.6000	-13.636%	4	750	-82.895%
2025-10-17	9.2200	9.2200	8.8000	8.8000	+12.102%	6	754	-85.227%
2025-10-16	8.1000	8.1000	7.8500	7.8500	-6.548%	17	750	-83.439%
2025-10-15	7.9500	8.4300	7.9000	8.4000	+5.660%	63	743	-84.524%
2025-10-14	7.8000	7.9500	7.8000	7.9500	+0.379%	17	695	-83.648%
2025-10-13	8.3500	8.3500	7.9200	7.9200	-2.822%	73	680	-83.586%
2025-10-10	8.1500	8.1500	8.1500	8.1500	+20.206%	1	663	-84.049%
2025-10-08	6.7800	6.7800	6.7800	6.7800	-5.833%	1	662	-80.826%
2025-10-07	7.2000	7.2000	7.2000	7.2000	+5.417%	1	661	-81.944%
2025-10-06	6.8300	6.8300	6.8300	6.8300	+1.637%	4	661	-80.966%
2025-10-03	6.7200	6.7300	6.7100	6.7200	-0.444%	5	657	-80.655%
2025-10-02	7.1500	7.1500	6.7500	6.7500	-7.534%	2	657	-80.741%
2025-09-30	7.2200	7.3000	7.2200	7.3000	-3.311%	5	657	-82.192%
2025-09-29	8.3000	8.3000	7.5500	7.5500	-17.935%	51	654	-82.781%
2025-09-25	8.9500	9.2000	8.4800	9.2000	+13.721%	12	630	-85.870%
2025-09-24	8.0900	8.0900	8.0900	8.0900	-1.462%	1	632	-83.931%
2025-09-22	8.2100	8.2100	8.2100	8.2100	-7.022%	2	632	-84.166%
2025-09-18	8.7200	8.8300	8.7200	8.8300	-6.857%	78	630	-85.277%
2025-09-17	9.3500	9.4800	9.3500	9.4800	-2.968%	4	636	-86.287%
2025-09-16	9.9000	9.9000	9.7700	9.7700	-2.495%	3	636	-86.694%
2025-09-15	10.2300	10.2300	10.0200	10.0200	+0.200%	3	636	-87.026%
2025-09-12	9.4700	10.0000	9.4700	10.0000	+6.724%	9	635	-87.000%
2025-09-11	9.7500	9.7500	9.0000	9.3700	+1.079%	10	630	-86.126%
2025-09-10	9.2700	9.2700	9.2700	9.2700	-10.174%	3	624	-85.976%
2025-09-09	9.8600	10.3200	9.8600	10.3200	+3.200%	3	621	-87.403%
2025-09-08	10.7000	10.7000	10.0000	10.0000	-24.585%	42	619	-87.000%
2025-09-05	13.5000	13.7700	13.1300	13.2600	+3.191%	24	653	-90.196%
2025-09-03	12.6500	13.0000	12.6500	12.8500	-1.533%	551	633	-89.883%
2025-09-02	13.1900	13.1900	13.0500	13.0500	+3.489%	3	92	-90.038%
2025-08-29	12.6100	12.6100	12.6100	12.6100	-1.715%	60	31	-89.691%
2025-08-28	12.8300	12.8300	12.8300	12.8300	-1.459%	1	31	-89.867%
2025-08-27	12.2000	13.0200	12.2000	13.0200	+8.863%	2	32	-90.015%
2025-08-25	12.2500	12.2500	11.9600	11.9600	-5.079%	2	30	-89.130%
2025-08-21	12.5100	12.6000	12.4000	12.6000	-10.702%	28	28	-89.683%
2025-08-20	14.1100	14.1100	14.1100	14.1100	+16.132%	1	1	-90.787%
2025-08-19	12.1500	12.1500	12.1500	12.1500	0.000%	1	1	-89.300%