Dark

HOOD20260918P85
HOOD Sep 18 2026 85.00 Put (HOOD260918P00085000)
option OPRA

EOD

Aug 20, 2026

2.35+12.440%(+0.26)1,984

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3600	2.6400	1.2800	2.3500	+12.440%	1,984	12,960	0.000%
2026-08-19	2.8300	2.8300	1.6300	2.0900	-27.931%	2,572	12,918	+12.440%
2026-08-18	2.2800	2.9200	2.2800	2.9000	+45.729%	1,706	12,638	-18.966%
2026-08-17	2.4000	2.4600	1.8400	1.9900	-13.100%	2,366	12,785	+18.090%
2026-08-14	2.1500	2.3000	1.9600	2.2900	+18.041%	1,386	11,141	+2.620%
2026-08-13	2.2800	2.3300	1.7800	1.9400	-31.206%	1,198	10,697	+21.134%
2026-08-12	2.5300	3.2000	2.4800	2.8200	-10.759%	848	10,645	-16.667%
2026-08-11	3.1900	3.8500	3.0500	3.1600	-7.602%	959	10,412	-25.633%
2026-08-10	3.8500	4.0000	3.3500	3.4200	-12.532%	521	10,006	-31.287%
2026-08-07	4.3000	4.3000	3.5500	3.9100	-19.713%	400	9,790	-39.898%
2026-08-06	5.2000	5.2000	4.5500	4.8700	+6.565%	393	9,735	-51.745%
2026-08-05	4.6900	5.0000	4.2000	4.5700	-3.992%	1,363	9,608	-48.578%
2026-08-04	4.6800	5.9000	4.4000	4.7600	-17.931%	305	8,998	-50.630%
2026-08-03	7.5000	7.6900	5.2700	5.8000	-21.303%	616	8,861	-59.483%
2026-07-31	7.6000	8.8900	6.5400	7.3700	-1.733%	364	8,886	-68.114%
2026-07-30	6.0200	7.8200	5.8700	7.5000	+3.022%	819	9,248	-68.667%
2026-07-29	6.7500	7.4500	6.1500	7.2800	+7.059%	414	8,842	-67.720%
2026-07-28	6.5500	8.0500	6.3000	6.8000	+19.298%	1,162	8,705	-65.441%
2026-07-27	5.2000	6.4500	4.9800	5.7000	-9.380%	80	8,724	-58.772%
2026-07-24	5.8500	6.6500	5.8500	6.2900	+33.830%	72	8,690	-62.639%
2026-07-23	4.7000	4.9900	4.4000	4.7000	+12.710%	83	8,667	-50.000%
2026-07-22	3.7500	4.1700	3.7500	4.1700	+7.474%	41	8,635	-43.645%
2026-07-21	4.4000	4.4000	3.6200	3.8800	-25.670%	5,014	8,613	-39.433%
2026-07-20	5.3000	5.6000	4.9000	5.2200	-6.786%	141	5,089	-54.981%
2026-07-17	5.2400	6.2000	4.7500	5.6000	+32.075%	71	5,053	-58.036%
2026-07-16	3.1100	4.2400	3.1100	4.2400	+55.311%	37	5,035	-44.575%
2026-07-15	2.8500	2.8500	2.7000	2.7300	-13.333%	12	5,015	-13.919%
2026-07-14	3.4700	3.5000	3.1500	3.1500	-10.765%	8	5,009	-25.397%
2026-07-13	3.3000	3.5500	3.2900	3.5300	+13.505%	31	5,017	-33.428%
2026-07-10	2.5500	3.6500	2.5500	3.1100	+3.667%	45	5,005	-24.437%
2026-07-09	3.1000	3.1000	2.8300	3.0000	-14.286%	60	4,965	-21.667%
2026-07-08	3.6100	3.6500	3.3000	3.5000	+17.450%	12	4,981	-32.857%
2026-07-07	3.0000	3.4500	2.9500	2.9800	+2.759%	86	4,981	-21.141%
2026-07-06	3.5800	3.5800	2.7900	2.9000	-18.768%	611	4,960	-18.966%
2026-07-02	3.5000	3.8400	2.9900	3.5700	-13.976%	307	5,160	-34.174%
2026-07-01	4.7600	4.9900	4.1500	4.1500	-28.694%	59	5,160	-43.373%
2026-06-30	5.6000	6.0200	5.5000	5.8200	+3.009%	10	5,139	-59.622%
2026-06-29	6.0000	6.2500	5.5200	5.6500	-16.912%	60	5,134	-58.407%
2026-06-26	7.5800	7.5800	6.7500	6.8000	-11.111%	15	5,134	-65.441%
2026-06-25	8.1800	8.2000	7.2000	7.6500	+7.143%	27	5,134	-69.281%
2026-06-24	5.3700	7.3000	5.3700	7.1400	+31.009%	188	5,127	-67.087%
2026-06-23	5.7500	5.8000	4.9500	5.4500	+9.000%	1,077	5,051	-56.881%
2026-06-22	4.6000	5.0200	4.1000	5.0000	-2.344%	2,502	5,896	-53.000%
2026-06-18	4.9700	5.5100	4.7800	5.1200	+2.400%	87	7,050	-54.102%
2026-06-17	6.5500	6.5500	4.7400	5.0000	-30.362%	166	7,050	-53.000%
2026-06-16	6.2500	7.3200	6.2500	7.1800	+8.788%	37	7,050	-67.270%
2026-06-15	7.0100	7.2500	6.5200	6.6000	-25.000%	51	7,047	-64.394%
2026-06-12	9.4500	9.7000	8.4600	8.8000	-7.368%	59	7,054	-73.295%
2026-06-11	11.3000	11.7600	9.4500	9.5000	-17.175%	196	7,052	-75.263%
2026-06-10	12.2000	12.2000	10.2100	11.4700	-14.721%	608	7,060	-79.512%
2026-06-09	11.1100	14.7500	11.0200	13.4500	+10.974%	49	6,941	-82.528%
2026-06-08	13.0000	13.0000	12.1200	12.1200	-11.855%	81	6,902	-80.611%
2026-06-05	11.7800	14.2000	11.7800	13.7500	+20.720%	92	6,900	-82.909%
2026-06-04	11.6000	11.9500	11.3900	11.3900	-10.946%	37	6,936	-79.368%
2026-06-03	12.5200	12.9000	12.4500	12.7900	+15.225%	95	6,927	-81.626%
2026-06-02	10.5000	12.0500	10.5000	11.1000	+6.731%	100	6,920	-78.829%
2026-06-01	11.8000	12.0800	10.0000	10.4000	+13.661%	743	6,903	-77.404%
2026-05-29	12.0000	12.0000	9.1500	9.1500	-27.725%	74	6,650	-74.317%
2026-05-28	15.1900	15.1900	12.6600	12.6600	-24.777%	69	6,632	-81.438%
2026-05-26	16.3500	16.8300	16.3500	16.8300	-0.708%	4	6,584	-86.037%
2026-05-22	16.6000	16.9500	16.2900	16.9500	+8.238%	106	6,584	-86.136%
2026-05-21	16.3000	16.4300	15.6600	15.6600	-4.512%	3	6,596	-84.994%
2026-05-20	17.0800	17.0800	16.4000	16.4000	-1.205%	11	6,596	-85.671%
2026-05-19	17.0000	17.5000	16.6000	16.6000	+2.469%	71	6,571	-85.843%
2026-05-18	14.4000	16.2000	14.4000	16.2000	+4.180%	45	6,571	-85.494%
2026-05-15	15.3000	15.9500	15.3000	15.5500	+11.871%	39	6,571	-84.887%
2026-05-14	16.2300	16.2300	13.9000	13.9000	-8.553%	78	6,535	-83.094%
2026-05-12	14.8500	15.8000	14.8500	15.2000	+6.592%	108	6,544	-84.539%
2026-05-11	16.2000	16.4800	14.2000	14.2600	-12.030%	44	6,544	-83.520%
2026-05-08	16.2000	16.5800	16.2000	16.2100	+4.379%	12	6,452	-85.503%
2026-05-06	15.2600	15.5300	15.2600	15.5300	-0.767%	3	6,446	-84.868%
2026-05-05	15.9000	15.9000	15.4500	15.6500	-3.096%	4	6,443	-84.984%
2026-05-04	16.1500	16.1500	15.7500	16.1500	-5.831%	90	6,440	-85.449%
2026-05-01	17.7500	17.8300	16.7700	17.1500	-15.517%	8	6,432	-86.297%
2026-04-29	18.4100	20.3000	18.4100	20.3000	+40.484%	80	6,432	-88.424%
2026-04-28	14.9800	14.9800	14.4500	14.4500	+2.482%	200	6,366	-83.737%
2026-04-27	13.4500	14.1300	13.4500	14.1000	+0.714%	32	6,265	-83.333%
2026-04-24	14.1000	14.1000	14.0000	14.0000	-2.439%	2	6,269	-83.214%
2026-04-23	13.2200	14.7200	13.2200	14.3500	+13.170%	30	6,269	-83.624%
2026-04-22	12.3000	12.7700	12.2900	12.6800	-1.323%	39	6,278	-81.467%
2026-04-21	11.9000	12.8500	11.9000	12.8500	+8.898%	14	6,248	-81.712%
2026-04-20	11.8000	11.8600	10.8500	11.8000	+3.782%	55	6,248	-80.085%
2026-04-17	12.0100	12.0100	11.0000	11.3700	-13.864%	174	6,253	-79.332%
2026-04-16	13.5000	14.2000	13.1800	13.2000	-1.493%	49	6,191	-82.197%
2026-04-15	13.7000	14.6900	13.3200	13.4000	-20.095%	112	6,197	-82.463%
2026-04-14	17.4000	17.4000	16.4000	16.7700	-18.394%	75	6,166	-85.987%
2026-04-13	20.7000	20.7000	20.5500	20.5500	-2.837%	2	6,160	-88.564%
2026-04-10	21.1500	21.1500	21.1500	21.1500	+11.609%	1	6,160	-88.889%
2026-04-08	18.9500	18.9500	18.9500	18.9500	-13.864%	1	6,159	-87.599%
2026-04-07	22.8400	22.8400	21.9200	22.0000	+3.189%	10	6,159	-89.318%
2026-04-06	21.3200	21.3200	21.3200	21.3200	-12.802%	1	6,151	-88.977%
2026-03-31	24.3100	24.4500	24.3100	24.4500	-2.667%	3	6,150	-90.389%
2026-03-30	23.7000	25.1200	23.4800	25.1200	+4.017%	6	6,151	-90.645%
2026-03-27	23.8900	24.1500	23.1100	24.1500	+11.754%	36	6,145	-90.269%
2026-03-26	19.4500	21.6100	19.4500	21.6100	+9.863%	2	6,116	-89.125%
2026-03-25	19.6700	19.6700	19.6700	19.6700	-0.657%	2	6,115	-88.053%
2026-03-23	19.8000	19.8000	19.8000	19.8000	-8.333%	2	6,113	-88.131%
2026-03-20	21.0700	21.6000	21.0700	21.6000	+9.367%	2	6,113	-89.120%
2026-03-19	19.9500	20.0500	19.7500	19.7500	+5.898%	10	6,113	-88.101%
2026-03-18	19.0000	19.0000	18.6500	18.6500	-3.618%	2	6,109	-87.399%
2026-03-16	19.6500	19.6500	19.3500	19.3500	-6.522%	2	6,108	-87.855%
2026-03-13	19.6000	20.7000	19.6000	20.7000	+8.776%	6	6,107	-88.647%
2026-03-12	19.0300	19.0300	19.0300	19.0300	+4.274%	3	6,104	-87.651%
2026-03-11	18.3700	18.3700	18.2500	18.2500	-6.650%	3	6,101	-87.123%
2026-03-09	19.5500	19.5500	19.5500	19.5500	+9.524%	1	6,098	-87.980%
2026-03-05	15.7500	18.3500	15.7500	17.8500	+5.621%	8	6,099	-86.835%
2026-03-04	17.3000	17.3000	16.7500	16.9000	-12.526%	11	6,097	-86.095%
2026-03-03	20.4000	21.4000	19.3200	19.3200	-3.400%	9	6,088	-87.836%
2026-03-02	20.0000	20.0000	20.0000	20.0000	-0.744%	1	6,081	-88.250%
2026-02-27	19.5000	20.2500	19.5000	20.1500	+9.214%	51	6,082	-88.337%
2026-02-26	19.2500	19.2500	18.4500	18.4500	-3.302%	6	6,061	-87.263%
2026-02-25	20.2500	20.2500	19.0800	19.0800	-9.573%	13	6,049	-87.683%
2026-02-24	21.2500	21.2500	21.0900	21.1000	-4.091%	13	6,049	-88.863%
2026-02-23	21.0000	22.0000	21.0000	22.0000	+11.111%	6	6,049	-89.318%
2026-02-20	19.4700	19.8000	19.4700	19.8000	-5.081%	2	6,047	-88.131%
2026-02-19	20.8600	20.8600	20.8600	20.8600	+2.607%	1	6,047	-88.734%
2026-02-18	19.6600	20.3300	19.6600	20.3300	-2.494%	2	6,046	-88.441%
2026-02-17	20.7800	20.9500	20.7800	20.8500	+2.659%	5	6,047	-88.729%
2026-02-13	21.8300	21.8300	20.3100	20.3100	-12.457%	5	6,048	-88.429%
2026-02-12	19.1700	23.2000	19.1700	23.2000	+17.946%	26	6,048	-89.871%
2026-02-11	19.7000	20.6500	19.6700	19.6700	+20.306%	8	6,038	-88.053%
2026-02-10	16.0000	16.3900	16.0000	16.3500	+4.140%	15	6,037	-85.627%
2026-02-09	17.3500	17.3500	15.4600	15.7000	-14.535%	23	6,025	-85.032%
2026-02-06	19.1500	20.6500	17.7500	18.3700	-19.956%	41	6,028	-87.207%
2026-02-05	19.8000	22.9500	19.6500	22.9500	+19.843%	61	6,026	-89.760%
2026-02-04	18.6000	20.0500	18.2500	19.1500	+20.440%	539	5,997	-87.728%
2026-02-03	15.2300	16.4500	14.9200	15.9000	+7.651%	55	5,505	-85.220%
2026-02-02	14.6300	14.7700	13.8000	14.7700	+28.323%	79	5,482	-84.089%
2026-01-30	10.3300	11.5100	10.2800	11.5100	+6.772%	26	5,493	-79.583%
2026-01-29	10.2500	11.2000	10.2500	10.7800	+6.733%	73	5,487	-78.200%
2026-01-28	10.1000	10.1000	10.1000	10.1000	+6.316%	2	5,449	-76.733%
2026-01-27	8.7000	9.5000	8.7000	9.5000	+7.345%	11	5,449	-75.263%
2026-01-26	8.8500	8.8500	8.8500	8.8500	-1.885%	1	5,448	-73.446%
2026-01-23	8.7000	9.1100	8.7000	9.0200	-5.053%	19	5,449	-73.947%
2026-01-22	9.7100	9.7100	9.4200	9.5000	-2.564%	25	5,447	-75.263%
2026-01-21	9.8000	10.2100	9.7500	9.7500	-6.250%	21	5,423	-75.897%
2026-01-20	10.4000	10.4000	10.4000	10.4000	+9.474%	1	5,418	-77.404%
2026-01-16	9.6000	9.9000	9.2000	9.5000	+1.604%	134	5,309	-75.263%
2026-01-15	8.3500	9.3500	8.3500	9.3500	+8.721%	34	5,309	-74.866%
2026-01-09	8.7500	8.7600	8.6000	8.6000	-4.444%	111	5,278	-72.674%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+5.634%	1	5,193	-73.889%
2026-01-07	8.5200	8.5200	8.5200	8.5200	+1.429%	6	5,192	-72.418%
2026-01-06	8.0500	8.4000	8.0500	8.4000	+6.061%	3	5,186	-72.024%
2026-01-05	8.0700	8.0700	7.9200	7.9200	-14.378%	2	5,187	-70.328%
2026-01-02	9.4000	9.7000	9.2500	9.2500	+0.543%	14	5,187	-74.595%
2025-12-31	9.2000	9.2000	9.2000	9.2000	+4.427%	2	5,186	-74.457%
2025-12-29	8.9000	8.9000	8.8100	8.8100	+5.509%	3	5,186	-73.326%
2025-12-24	8.6300	8.6300	8.3500	8.3500	-2.907%	2	5,185	-71.856%
2025-12-23	8.7300	9.2400	8.6000	8.6000	+0.585%	15	5,185	-72.674%
2025-12-22	8.7000	8.8000	8.5500	8.5500	-8.065%	71	5,186	-72.515%
2025-12-18	9.3000	9.3000	9.3000	9.3000	-1.064%	1	5,188	-74.731%
2025-12-17	9.4000	9.4000	9.4000	9.4000	-2.490%	450	5,187	-75.000%
2025-12-16	9.6400	9.6400	9.6400	9.6400	+5.355%	1	4,737	-75.622%
2025-12-11	8.9500	9.1500	8.9500	9.1500	+23.649%	12	4,736	-74.317%
2025-12-09	7.4000	7.4000	7.4000	7.4000	-4.884%	1	4,734	-68.243%
2025-12-08	7.7800	7.7800	7.7800	7.7800	-7.381%	1	4,735	-69.794%
2025-12-05	8.0500	8.4000	8.0500	8.4000	+9.233%	3	4,734	-72.024%
2025-12-04	7.8500	7.8500	7.6900	7.6900	-8.452%	4	4,732	-69.441%
2025-12-03	8.8500	8.8500	8.4000	8.4000	-7.182%	166	4,736	-72.024%
2025-12-02	9.4500	9.4500	9.0500	9.0500	-8.401%	2	4,730	-74.033%
2025-12-01	10.0000	10.3200	9.8500	9.8800	+9.778%	10	4,732	-76.215%
2025-11-28	9.2500	9.3400	9.0000	9.0000	-5.263%	6	4,726	-73.889%
2025-11-26	10.2000	10.2000	9.5000	9.5000	-25.897%	26	4,721	-75.263%
2025-11-25	12.8200	12.8200	12.8200	12.8200	+4.143%	1	4,721	-81.669%
2025-11-24	12.2900	12.3100	12.2900	12.3100	-9.151%	2	4,721	-80.910%
2025-11-21	13.5500	13.5500	13.5500	13.5500	-4.912%	180	4,720	-82.657%
2025-11-20	14.2500	14.2500	14.2500	14.2500	+16.803%	5	4,540	-83.509%
2025-11-19	11.6900	12.2000	11.6900	12.2000	-3.175%	6	4,535	-80.738%
2025-11-17	11.4200	12.6000	11.4200	12.6000	+17.209%	41	4,529	-81.349%
2025-11-14	11.3700	11.3700	10.7400	10.7500	-4.529%	20	4,492	-78.140%
2025-11-13	10.0500	11.3600	10.0500	11.2600	+23.060%	97	4,492	-79.130%
2025-11-12	9.3000	9.3000	9.1500	9.1500	-0.543%	126	4,420	-74.317%
2025-11-11	9.5700	9.5700	9.2000	9.2000	-5.544%	5	4,299	-74.457%
2025-11-10	9.3500	9.7400	8.9000	9.7400	-1.016%	10	4,298	-75.873%
2025-11-07	10.8000	11.1000	9.8400	9.8400	+2.500%	56	4,300	-76.118%
2025-11-06	8.5000	9.6000	8.5000	9.6000	+10.983%	14	4,261	-75.521%
2025-11-05	9.0500	9.0500	8.6500	8.6500	-2.809%	240	4,259	-72.832%
2025-11-04	8.8000	8.9000	8.8000	8.9000	+4.706%	42	4,219	-73.596%
2025-11-03	8.5600	8.5700	8.5000	8.5000	+7.595%	6	4,173	-72.353%
2025-10-31	7.8900	7.9000	7.8900	7.9000	-8.986%	14	4,173	-70.253%
2025-10-30	8.2500	8.6800	8.2500	8.6800	+5.596%	2	4,162	-72.926%
2025-10-29	8.1500	8.2600	8.1500	8.2200	+2.494%	6	4,162	-71.411%
2025-10-28	8.1200	8.1200	8.0200	8.0200	+1.648%	2	4,166	-70.698%
2025-10-27	7.9200	7.9200	7.8900	7.8900	-8.997%	3	4,169	-70.215%
2025-10-24	8.6700	8.6700	8.6700	8.6700	-9.119%	3	4,169	-72.895%
2025-10-23	9.4300	9.5400	9.4300	9.5400	-11.338%	2	4,172	-75.367%
2025-10-22	11.5000	11.5000	10.7600	10.7600	+10.133%	99	4,172	-78.160%
2025-10-21	9.3900	9.7700	9.3900	9.7700	+8.315%	4	4,089	-75.947%
2025-10-20	8.9000	9.0200	8.9000	9.0200	-14.502%	5	4,089	-73.947%
2025-10-17	10.8900	10.8900	10.5500	10.5500	+3.431%	6	4,087	-77.725%
2025-10-16	9.5000	10.2000	9.3000	10.2000	+2.204%	18	4,081	-76.961%
2025-10-15	9.9000	9.9800	9.9000	9.9800	+7.892%	2	4,063	-76.453%
2025-10-14	10.2300	10.2300	9.2000	9.2500	-0.644%	42	4,063	-74.595%
2025-10-13	9.4500	9.4500	9.3100	9.3100	-1.586%	12	4,026	-74.758%
2025-10-10	9.4600	9.4600	9.4600	9.4600	+18.994%	3	4,026	-75.159%
2025-10-09	7.8900	7.9500	7.8900	7.9500	-1.119%	500	4,023	-70.440%
2025-10-06	8.0400	8.0400	8.0400	8.0400	+1.772%	1	3,759	-70.771%
2025-10-03	8.1000	8.2000	7.9000	7.9000	-1.250%	3	3,759	-70.253%
2025-10-02	8.0000	8.0000	8.0000	8.0000	-9.091%	1	3,757	-70.625%
2025-10-01	8.8000	8.8000	8.8000	8.8000	+1.617%	2	3,757	-73.295%
2025-09-30	8.4500	8.6600	8.4500	8.6600	-15.264%	363	3,755	-72.864%
2025-09-25	10.0400	10.2200	10.0400	10.2200	+3.756%	2	3,411	-77.006%
2025-09-23	9.8500	9.8500	9.8500	9.8500	+0.305%	300	3,410	-76.142%
2025-09-22	9.8500	9.8500	9.8200	9.8200	-2.386%	4	3,110	-76.069%
2025-09-19	10.1400	10.1400	10.0600	10.0600	-3.916%	4	3,112	-76.640%
2025-09-18	10.1000	10.4700	10.1000	10.4700	-4.384%	4	3,111	-77.555%
2025-09-17	10.9500	10.9500	10.9500	10.9500	-2.232%	1	3,111	-78.539%
2025-09-16	11.2500	11.2500	11.1100	11.2000	-4.681%	25	3,111	-79.018%
2025-09-15	11.4500	11.7800	11.4500	11.7500	+0.772%	5	3,096	-80.000%
2025-09-12	11.6600	11.6600	11.6600	11.6600	+5.712%	1	3,095	-79.846%
2025-09-11	11.1000	11.1000	10.8500	11.0300	-6.920%	42	3,095	-78.694%
2025-09-10	11.1500	11.8500	11.1500	11.8500	-1.250%	11	3,074	-80.169%
2025-09-09	11.7000	12.2800	11.7000	12.0000	+2.564%	7	3,080	-80.417%
2025-09-08	13.0200	13.0200	11.7000	11.7000	-25.000%	7	3,076	-79.915%
2025-09-05	16.0500	16.0500	15.6000	15.6000	+10.247%	14	3,075	-84.936%
2025-09-04	14.1500	14.1500	14.1500	14.1500	+2.909%	1	3,070	-83.392%
2025-09-03	13.7500	13.7500	13.7500	13.7500	-8.940%	1	3,070	-82.909%
2025-09-02	15.1500	15.1500	15.0000	15.1000	+3.072%	3,001	3,041	-84.437%
2025-08-29	15.0000	15.3000	14.6500	14.6500	-3.300%	94	14	-83.959%
2025-08-27	15.2700	15.2700	15.1500	15.1500	-1.303%	2	14	-84.488%
2025-08-21	15.0000	15.3500	14.8000	15.3500	+0.656%	4	14	-84.691%
2025-08-20	15.3500	15.5000	15.2500	15.2500	0.000%	10	10	-84.590%