Dark

HOOD20260918P90
HOOD Sep 18 2026 90.00 Put (HOOD260918P00090000)
option OPRA

EOD

Aug 20, 2026

4.05+8.000%(+0.30)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5700	4.5000	2.3000	4.0500	+8.000%	399	5,179	0.000%
2026-08-19	4.3500	4.6300	2.8500	3.7500	-25.743%	513	5,081	+8.000%
2026-08-18	4.5500	5.0500	4.0500	5.0500	+39.889%	564	5,013	-19.802%
2026-08-17	4.0000	4.2000	3.3000	3.6100	-8.142%	393	4,732	+12.188%
2026-08-14	3.6000	3.9300	3.4200	3.9300	+19.091%	561	4,709	+3.053%
2026-08-13	3.9500	4.1000	3.0700	3.3000	-27.152%	1,300	4,800	+22.727%
2026-08-12	4.1500	5.1300	4.0200	4.5300	-10.119%	240	4,703	-10.596%
2026-08-11	5.8600	5.8600	4.9500	5.0400	-4.000%	304	4,706	-19.643%
2026-08-10	5.8900	6.1000	5.2500	5.2500	-13.223%	376	4,608	-22.857%
2026-08-07	6.2000	6.2700	5.4500	6.0500	-16.552%	229	4,518	-33.058%
2026-08-06	7.4700	7.6500	6.8400	7.2500	+9.023%	176	4,529	-44.138%
2026-08-05	6.8100	7.1500	6.2500	6.6500	-3.623%	130	4,421	-39.098%
2026-08-04	6.7400	8.3500	6.4800	6.9000	-12.214%	275	4,399	-41.304%
2026-08-03	10.1000	10.1000	7.4300	7.8600	-21.946%	126	4,324	-48.473%
2026-07-31	9.5000	11.8700	9.0300	10.0700	-2.233%	385	4,290	-59.782%
2026-07-30	9.8900	10.6000	9.3000	10.3000	+3.000%	335	4,355	-60.680%
2026-07-29	9.2500	10.0500	8.3200	10.0000	+10.742%	443	4,182	-59.500%
2026-07-28	9.8200	10.7000	8.4500	9.0300	+9.455%	202	4,002	-55.150%
2026-07-27	7.4000	8.6500	7.2900	8.2500	-1.902%	88	3,978	-50.909%
2026-07-24	7.8500	8.8600	7.5600	8.4100	+36.748%	119	3,962	-51.843%
2026-07-23	6.1500	6.9500	6.0500	6.1500	+8.275%	68	3,935	-34.146%
2026-07-22	5.3000	5.6800	5.2000	5.6800	+5.185%	29	3,894	-28.697%
2026-07-21	5.7100	5.7100	5.0000	5.4000	-25.517%	81	3,882	-25.000%
2026-07-20	7.0500	7.2500	6.6000	7.2500	+0.555%	143	3,841	-44.138%
2026-07-17	7.0000	7.9700	6.4200	7.2100	+26.491%	130	3,802	-43.828%
2026-07-16	4.2900	5.7000	4.2900	5.7000	+50.794%	189	3,773	-28.947%
2026-07-15	3.8000	4.1500	3.6500	3.7800	-12.093%	68	3,718	+7.143%
2026-07-14	4.6500	4.7000	4.2600	4.3000	-14.000%	16	3,703	-5.814%
2026-07-13	4.1500	5.0000	4.1500	5.0000	+18.483%	30	3,690	-19.000%
2026-07-10	3.5600	4.7200	3.5600	4.2200	+4.975%	78	3,680	-4.028%
2026-07-09	3.8900	4.0500	3.8200	4.0200	-13.548%	45	3,658	+0.746%
2026-07-08	4.9900	5.1600	4.6500	4.6500	+2.423%	18	3,660	-12.903%
2026-07-07	4.1400	4.5400	4.1400	4.5400	+17.313%	26	3,669	-10.793%
2026-07-06	5.2000	5.2000	3.8000	3.8700	-21.020%	179	3,668	+4.651%
2026-07-02	4.8000	5.1000	3.9300	4.9000	-10.092%	104	3,658	-17.347%
2026-07-01	6.4800	6.5500	5.4500	5.4500	-29.949%	287	3,658	-25.688%
2026-06-30	7.3000	7.8000	7.1500	7.7800	+7.459%	67	3,667	-47.943%
2026-06-29	8.0500	8.0500	7.2400	7.2400	-17.727%	19	3,616	-44.061%
2026-06-26	9.8200	9.8800	8.6000	8.8000	-13.978%	136	3,618	-53.977%
2026-06-25	8.8600	10.4600	8.8600	10.2300	+11.196%	132	3,589	-60.411%
2026-06-24	7.1000	9.4500	7.1000	9.2000	+28.312%	622	3,562	-55.978%
2026-06-23	7.2500	7.2500	6.5000	7.1700	+8.308%	20	3,220	-43.515%
2026-06-22	6.0800	6.6500	5.5000	6.6200	+5.079%	33	3,190	-38.822%
2026-06-18	6.5000	7.3500	6.1900	6.3000	-10.638%	45	3,114	-35.714%
2026-06-17	8.9000	8.9000	6.1500	7.0500	-24.030%	218	3,114	-42.553%
2026-06-16	8.7000	9.6000	8.4300	9.2800	+8.411%	69	3,114	-56.358%
2026-06-15	9.3000	9.3000	8.3000	8.5600	-25.240%	204	3,105	-52.687%
2026-06-12	12.7500	12.7500	10.7300	11.4500	-5.294%	138	3,118	-64.629%
2026-06-11	13.4200	14.2000	12.0900	12.0900	-16.158%	276	3,192	-66.501%
2026-06-10	14.1000	14.4200	12.5000	14.4200	-9.308%	103	3,140	-71.914%
2026-06-09	13.7500	16.0100	13.6500	15.9000	+5.298%	48	3,149	-74.528%
2026-06-08	15.0500	15.5000	14.9500	15.1000	-12.209%	33	3,128	-73.179%
2026-06-05	14.9000	18.0000	14.9000	17.2000	+23.033%	151	3,116	-76.453%
2026-06-04	15.3000	15.3500	13.9800	13.9800	-13.969%	50	2,985	-71.030%
2026-06-03	15.7500	16.2500	15.5100	16.2500	+12.847%	152	2,952	-75.077%
2026-06-02	13.9000	14.7300	13.9000	14.4000	+12.941%	132	2,899	-71.875%
2026-06-01	14.0500	15.2000	12.3000	12.7500	+6.250%	200	2,838	-68.235%
2026-05-29	14.8800	14.8800	11.7500	12.0000	-23.323%	60	2,767	-66.250%
2026-05-28	17.7500	17.7500	15.6500	15.6500	-19.867%	15	2,749	-74.121%
2026-05-27	20.0600	20.0600	19.5300	19.5300	-5.010%	3	2,748	-79.263%
2026-05-26	20.1000	20.5600	19.8400	20.5600	-0.146%	7	2,745	-80.302%
2026-05-22	20.6500	20.6500	20.1500	20.5900	+7.632%	13	2,740	-80.330%
2026-05-21	20.1000	20.1000	19.1300	19.1300	-6.683%	5	2,739	-78.829%
2026-05-20	20.5000	20.5000	20.5000	20.5000	+1.235%	2	2,739	-80.244%
2026-05-19	20.3500	20.4000	20.2500	20.2500	+5.359%	9	2,744	-80.000%
2026-05-18	18.3400	19.7000	18.3400	19.2200	-1.183%	35	2,744	-78.928%
2026-05-15	19.3500	19.4500	18.7500	19.4500	+14.076%	26	2,744	-79.177%
2026-05-14	16.9100	17.0500	16.9100	17.0500	-10.826%	7	2,708	-76.246%
2026-05-13	19.6800	19.6800	19.1200	19.1200	+2.962%	14	2,699	-78.818%
2026-05-12	18.5700	18.5700	18.5700	18.5700	+6.418%	1	2,699	-78.191%
2026-05-11	19.4700	19.5900	17.4500	17.4500	-12.487%	58	2,699	-76.791%
2026-05-08	19.9400	19.9400	19.9400	19.9400	+4.125%	93	2,697	-79.689%
2026-05-06	19.1500	19.1500	19.1500	19.1500	-0.519%	1	2,604	-78.851%
2026-05-04	19.0100	19.2500	19.0100	19.2500	-5.730%	5	2,604	-78.961%
2026-05-01	20.4300	20.4300	20.4200	20.4200	-7.182%	11	2,603	-80.167%
2026-04-30	22.0000	22.0000	22.0000	22.0000	-7.329%	1	2,603	-81.591%
2026-04-29	22.9200	23.8100	22.9200	23.7400	+34.886%	36	2,602	-82.940%
2026-04-28	17.5000	18.1500	17.5000	17.6000	+4.451%	271	2,595	-76.989%
2026-04-27	17.1000	17.1000	16.8500	16.8500	-0.473%	6	2,402	-75.964%
2026-04-24	17.0000	17.0000	16.8000	16.9300	-3.257%	11	2,397	-76.078%
2026-04-23	15.8000	17.5000	15.8000	17.5000	+13.636%	16	2,397	-76.857%
2026-04-22	15.2700	15.4000	14.7200	15.4000	-3.750%	69	2,390	-73.701%
2026-04-21	14.5500	16.0000	14.5000	16.0000	+14.286%	9	2,355	-74.688%
2026-04-20	14.4900	14.4900	14.0000	14.0000	+0.143%	7	2,355	-71.071%
2026-04-17	14.4300	14.4300	13.5500	13.9800	-14.233%	13	2,350	-71.030%
2026-04-16	15.8000	17.1100	15.8000	16.3000	+2.194%	11	2,345	-75.153%
2026-04-15	17.2300	17.2300	15.9000	15.9500	-20.765%	220	2,344	-74.608%
2026-04-14	20.7000	20.7000	20.0000	20.1300	-16.611%	9	2,309	-79.881%
2026-04-13	24.1000	24.1400	24.1000	24.1400	-0.862%	2	2,305	-83.223%
2026-04-09	23.2500	24.3500	23.2500	24.3500	-5.766%	4	2,303	-83.368%
2026-04-07	26.6500	26.6500	25.8400	25.8400	+0.506%	4	2,299	-84.327%
2026-04-02	25.7100	25.7100	25.7100	25.7100	+4.089%	1	2,294	-84.247%
2026-04-01	24.7000	24.7000	24.7000	24.7000	-5.725%	10	2,294	-83.603%
2026-03-31	26.2000	26.2000	26.2000	26.2000	-4.275%	1	2,284	-84.542%
2026-03-27	27.3700	27.3700	27.3700	27.3700	+8.784%	1	2,283	-85.203%
2026-03-26	23.2600	25.3600	23.2600	25.1600	+11.082%	13	2,284	-83.903%
2026-03-25	23.2500	23.2500	22.6500	22.6500	-11.936%	4	2,293	-82.119%
2026-03-24	24.5500	25.7200	24.5500	25.7200	+8.983%	3	2,289	-84.253%
2026-03-23	23.6000	23.6000	23.6000	23.6000	-5.107%	5	2,289	-82.839%
2026-03-20	24.1200	24.8700	24.1200	24.8700	+5.920%	8	2,294	-83.715%
2026-03-19	24.4200	24.4200	23.4800	23.4800	+9.464%	11	2,302	-82.751%
2026-03-17	21.6000	21.6000	21.4500	21.4500	-5.340%	10	2,299	-81.119%
2026-03-16	22.6500	22.6600	22.6500	22.6600	-2.328%	2	2,299	-82.127%
2026-03-13	23.2000	23.2000	23.2000	23.2000	+3.111%	2	2,297	-82.543%
2026-03-12	22.1000	22.6000	22.1000	22.5000	+3.306%	27	2,297	-82.000%
2026-03-11	21.7800	21.7800	21.7800	21.7800	-1.135%	2	2,297	-81.405%
2026-03-09	22.0300	22.0300	22.0300	22.0300	+0.824%	1	2,297	-81.616%
2026-03-06	22.0000	22.0000	21.8500	21.8500	+2.342%	6	2,298	-81.465%
2026-03-05	21.0000	21.3500	21.0000	21.3500	+8.101%	8	2,292	-81.030%
2026-03-04	20.1000	20.1000	19.7500	19.7500	-11.830%	8	2,290	-79.494%
2026-03-03	22.4000	22.4500	22.3700	22.4000	+4.673%	82	2,290	-81.920%
2026-03-02	24.8900	24.8900	21.4000	21.4000	-8.936%	4	2,269	-81.075%
2026-02-27	22.3100	23.6000	22.3100	23.5000	+8.796%	22	2,268	-82.766%
2026-02-26	22.5000	22.5000	21.6000	21.6000	-2.571%	34	2,264	-81.250%
2026-02-25	23.6000	23.6000	22.1700	22.1700	-11.320%	5	2,230	-81.732%
2026-02-24	26.1300	26.1300	25.0000	25.0000	-2.950%	6	2,230	-83.800%
2026-02-23	25.2400	25.7600	25.2000	25.7600	+6.446%	3	2,225	-84.278%
2026-02-19	23.7500	24.2000	23.7500	24.2000	+5.447%	2	2,222	-83.264%
2026-02-18	22.9500	22.9500	22.9500	22.9500	-4.175%	1	2,223	-82.353%
2026-02-17	23.9500	23.9500	23.9500	23.9500	+0.970%	5	2,223	-83.090%
2026-02-13	23.7200	23.7200	23.7200	23.7200	-10.693%	2	2,230	-82.926%
2026-02-12	23.3400	26.5600	23.3400	26.5600	+19.103%	23	2,230	-84.752%
2026-02-11	23.2500	23.8000	22.3000	22.3000	+16.146%	13	2,228	-81.839%
2026-02-10	18.5200	19.2400	18.4800	19.2000	+4.348%	9	2,226	-78.906%
2026-02-09	20.2100	20.4500	18.3000	18.4000	-13.898%	73	2,219	-77.989%
2026-02-06	23.5000	23.5000	20.7000	21.3700	-17.522%	123	2,216	-81.048%
2026-02-05	23.1200	25.9100	23.0000	25.9100	+18.581%	49	2,232	-84.369%
2026-02-04	21.1400	23.0800	20.8700	21.8500	+13.802%	60	2,227	-81.465%
2026-02-03	17.9000	19.2000	17.6000	19.2000	+10.218%	61	2,232	-78.906%
2026-02-02	15.8100	17.7000	15.8100	17.4200	+25.958%	399	2,177	-76.751%
2026-01-30	12.4100	13.8300	12.3300	13.8300	+7.292%	14	1,797	-70.716%
2026-01-29	12.2100	13.6500	12.2100	12.8900	+6.091%	60	1,794	-68.580%
2026-01-28	11.9000	12.1500	11.9000	12.1500	+4.741%	6	1,780	-66.667%
2026-01-27	10.8000	11.6000	10.8000	11.6000	+5.455%	27	1,782	-65.086%
2026-01-26	11.3500	11.3500	10.8500	11.0000	+1.758%	6	1,779	-63.182%
2026-01-23	10.7800	10.8400	10.5000	10.8100	-8.467%	20	1,779	-62.535%
2026-01-21	11.8200	11.8200	11.8100	11.8100	-3.197%	2	1,777	-65.707%
2026-01-20	12.0000	12.2700	11.5000	12.2000	+7.679%	36	1,776	-66.803%
2026-01-16	11.2300	11.9100	11.2300	11.3300	+2.534%	18	1,765	-64.254%
2026-01-15	9.8700	11.1500	9.8700	11.0500	+13.333%	39	1,765	-63.348%
2026-01-14	9.6800	9.7500	9.6800	9.7500	+7.379%	11	1,733	-58.462%
2026-01-13	9.6000	9.6700	8.8500	9.0800	-17.455%	152	1,732	-55.396%
2026-01-08	10.7000	11.0000	10.7000	11.0000	+8.911%	2	1,682	-63.182%
2026-01-07	10.3600	10.3600	10.1000	10.1000	-0.099%	4	1,680	-59.901%
2026-01-06	10.1100	10.1100	10.1100	10.1100	+6.421%	1	1,677	-59.941%
2026-01-05	10.1000	10.1000	9.5000	9.5000	-14.027%	11	1,686	-57.368%
2026-01-02	11.6500	11.6500	11.0500	11.0500	-1.427%	26	1,686	-63.348%
2025-12-31	11.0000	11.2100	11.0000	11.2100	+5.755%	26	1,681	-63.872%
2025-12-30	10.6000	10.6000	10.6000	10.6000	+4.433%	75	1,681	-61.792%
2025-12-24	10.1500	10.1500	10.1500	10.1500	-0.490%	5	1,671	-60.099%
2025-12-23	10.9000	10.9000	10.2000	10.2000	-12.821%	4	1,671	-60.294%
2025-12-18	11.1500	11.7000	11.1500	11.7000	+13.043%	51	1,670	-65.385%
2025-12-17	10.3500	10.3500	10.3500	10.3500	-9.607%	1	1,669	-60.870%
2025-12-16	11.4500	11.4500	11.4500	11.4500	+0.615%	3	1,668	-64.629%
2025-12-12	12.0000	12.0000	11.3800	11.3800	+6.854%	9	1,671	-64.411%
2025-12-11	10.5000	10.8100	10.5000	10.6500	+17.680%	21	1,665	-61.972%
2025-12-10	9.0500	9.0500	9.0500	9.0500	-0.549%	2	1,644	-55.249%
2025-12-08	9.0000	9.1000	9.0000	9.1000	-2.674%	6	1,646	-55.495%
2025-12-04	9.4000	9.4000	9.3500	9.3500	-5.746%	6	1,651	-56.684%
2025-12-03	10.4400	10.4400	9.9200	9.9200	-8.991%	17	1,657	-59.173%
2025-12-02	10.9500	10.9500	10.9000	10.9000	-8.787%	3	1,670	-62.844%
2025-12-01	11.5500	12.0300	11.5500	11.9500	+9.936%	22	1,670	-66.109%
2025-11-28	10.8700	10.8700	10.8700	10.8700	-2.336%	3	1,670	-62.741%
2025-11-26	11.5500	11.5500	11.0500	11.1300	-20.215%	33	1,661	-63.612%
2025-11-24	14.3800	14.3800	13.9500	13.9500	-15.455%	3	1,661	-70.968%
2025-11-21	16.8000	17.5000	16.0000	16.5000	+0.548%	13	1,662	-75.455%
2025-11-20	12.6500	16.4100	12.6500	16.4100	+19.781%	11	1,665	-75.320%
2025-11-19	13.6600	14.7300	13.6600	13.7000	-3.180%	13	1,661	-70.438%
2025-11-18	14.5800	14.6300	14.0800	14.1500	-1.049%	6	1,660	-71.378%
2025-11-17	13.4200	14.8200	13.4200	14.3000	+13.672%	4	1,660	-71.678%
2025-11-14	12.5800	12.5800	12.1000	12.5800	-4.335%	4	1,657	-67.806%
2025-11-13	11.6000	13.1500	11.6000	13.1500	+20.864%	2	1,655	-69.202%
2025-11-11	10.9800	10.9800	10.8500	10.8800	-2.596%	5	1,654	-62.776%
2025-11-10	10.7000	11.1700	10.7000	11.1700	-5.419%	3	1,657	-63.742%
2025-11-07	12.9500	12.9500	11.5200	11.8100	+0.085%	19	1,657	-65.707%
2025-11-06	11.2500	11.8000	11.2500	11.8000	+21.026%	6	1,654	-65.678%
2025-11-05	9.7500	9.7500	9.7500	9.7500	-9.722%	40	1,648	-58.462%
2025-11-04	10.0000	10.8000	10.0000	10.8000	+10.769%	45	1,608	-62.500%
2025-11-03	10.3000	10.3000	9.7500	9.7500	+5.978%	30	1,535	-58.462%
2025-10-31	9.2000	9.2000	9.2000	9.2000	-11.111%	11	1,535	-55.978%
2025-10-30	9.7500	10.3500	9.7500	10.3500	+5.612%	13	1,534	-60.870%
2025-10-29	9.8000	9.8000	9.8000	9.8000	+5.150%	5	1,529	-58.673%
2025-10-28	9.4600	9.4600	9.3200	9.3200	+1.304%	2	1,534	-56.545%
2025-10-27	9.2000	9.2000	9.2000	9.2000	-11.538%	2	1,532	-55.978%
2025-10-24	10.4000	10.4000	10.4000	10.4000	-4.936%	1	1,532	-61.058%
2025-10-23	11.5000	11.5000	10.9300	10.9400	-12.269%	30	1,533	-62.980%
2025-10-22	11.9000	13.1700	11.9000	12.4700	+10.354%	10	1,533	-67.522%
2025-10-21	10.8300	11.3500	10.8200	11.3000	+9.284%	17	1,532	-64.159%
2025-10-20	10.3400	10.3400	10.3400	10.3400	-4.700%	10	1,532	-60.832%
2025-10-16	11.3000	11.3000	10.8000	10.8500	-6.787%	14	1,528	-62.673%
2025-10-15	10.9000	11.6400	10.9000	11.6400	+6.301%	4	1,514	-65.206%
2025-10-14	10.6000	10.9500	10.6000	10.9500	+1.389%	42	1,512	-63.014%
2025-10-13	11.2500	11.3000	10.7700	10.8000	-2.262%	81	1,471	-62.500%
2025-10-10	10.8500	11.0500	10.8500	11.0500	+21.030%	12	1,394	-63.348%
2025-10-09	9.2300	9.2300	9.1300	9.1300	-5.876%	3	1,382	-55.641%
2025-10-07	9.7000	9.7500	9.7000	9.7000	+3.191%	7	1,384	-58.247%
2025-10-06	9.0000	9.4000	9.0000	9.4000	+2.174%	4	1,384	-56.915%
2025-10-03	9.3500	9.4000	9.2000	9.2000	-4.366%	29	1,381	-55.978%
2025-10-02	9.9500	9.9500	9.6200	9.6200	-6.146%	5	1,400	-57.900%
2025-10-01	10.2800	10.2800	10.2500	10.2500	+0.196%	5	1,401	-60.488%
2025-09-30	10.0500	10.3500	10.0500	10.2300	-2.757%	4	1,402	-60.411%
2025-09-29	10.8000	10.8000	10.5200	10.5200	-15.502%	21	1,400	-61.502%
2025-09-25	12.4500	12.4500	12.4500	12.4500	+7.328%	3	1,399	-67.470%
2025-09-24	11.1000	11.6000	11.1000	11.6000	+0.607%	6	1,396	-65.086%
2025-09-23	11.2500	11.5300	11.2500	11.5300	-1.284%	6	1,392	-64.874%
2025-09-19	11.6800	11.6800	11.6800	11.6800	-1.184%	1	1,386	-65.325%
2025-09-18	12.0000	12.1500	11.8200	11.8200	-10.792%	51	1,387	-65.736%
2025-09-17	12.8500	13.2500	12.8500	13.2500	+1.377%	8	1,425	-69.434%
2025-09-16	13.7000	13.7000	13.0700	13.0700	-4.807%	19	1,419	-69.013%
2025-09-15	13.4000	13.7300	13.4000	13.7300	+3.233%	3	1,408	-70.503%
2025-09-12	13.3000	13.4700	13.3000	13.3000	+4.724%	42	1,406	-69.549%
2025-09-11	12.9000	12.9000	12.5000	12.7000	-3.275%	62	1,366	-68.110%
2025-09-10	12.2700	13.1300	12.2700	13.1300	-3.456%	4	1,334	-69.155%
2025-09-09	13.5000	14.3500	13.5000	13.6000	-1.091%	8	1,333	-70.221%
2025-09-08	14.5400	14.5400	13.7500	13.7500	-23.184%	32	1,332	-70.545%
2025-09-05	16.2600	18.0500	15.9700	17.9000	+9.480%	9	1,310	-77.374%
2025-09-04	16.5700	16.5700	16.3500	16.3500	-7.627%	5	1,306	-75.229%
2025-09-02	18.1000	18.1000	17.7000	17.7000	+2.076%	4	1,302	-77.119%
2025-08-29	17.1500	17.3500	16.8900	17.3400	+1.404%	259	1,177	-76.644%
2025-08-28	17.1000	17.1000	17.1000	17.1000	0.000%	1,170	1,177	-76.316%
2025-08-21	17.1000	17.1000	17.1000	17.1000	-2.230%	1	7	-76.316%
2025-08-20	18.0500	18.2500	17.4900	17.4900	0.000%	8	6	-76.844%