Dark

HOOD20260918P95
HOOD Sep 18 2026 95.00 Put (HOOD260918P00095000)
option OPRA

EOD

Aug 20, 2026

6.73+13.109%(+0.78)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.7000	6.9000	3.7000	6.7300	+13.109%	293	4,066	0.000%
2026-08-19	6.7700	7.2700	4.5900	5.9500	-20.667%	322	3,895	+13.109%
2026-08-18	7.1600	7.5000	6.6200	7.5000	+30.435%	308	3,857	-10.267%
2026-08-17	6.3500	6.8000	5.4000	5.7500	-5.738%	425	3,767	+17.043%
2026-08-14	5.4500	6.1500	5.4500	6.1000	+18.447%	476	3,718	+10.328%
2026-08-13	5.9500	5.9500	4.9000	5.1500	-24.708%	818	3,634	+30.680%
2026-08-12	6.3500	7.6100	6.2000	6.8400	-10.354%	186	3,551	-1.608%
2026-08-11	7.7000	8.3300	7.3500	7.6300	0.000%	139	3,591	-11.796%
2026-08-10	8.6000	8.6000	7.6300	7.6300	-10.864%	592	3,615	-11.796%
2026-08-07	8.9000	8.9200	7.7300	8.5600	-13.883%	1,559	3,891	-21.379%
2026-08-06	10.5000	10.5000	9.5500	9.9400	+12.698%	96	2,948	-32.294%
2026-08-05	9.2200	9.4500	8.7000	8.8200	-6.667%	430	2,942	-23.696%
2026-08-04	9.0000	10.8800	8.8000	9.4500	-14.402%	485	2,618	-28.783%
2026-08-03	13.0700	13.2000	10.1400	11.0400	-12.658%	190	2,783	-39.040%
2026-07-31	12.5200	14.9200	12.3900	12.6400	+0.878%	102	2,727	-46.756%
2026-07-30	11.1800	13.5000	11.1800	12.5300	-2.793%	90	2,761	-46.289%
2026-07-29	11.5200	13.0000	10.8500	12.8900	+10.077%	194	2,698	-47.789%
2026-07-28	12.0000	13.6800	10.9800	11.7100	+14.917%	246	2,641	-42.528%
2026-07-27	9.7500	11.2600	9.0300	10.1900	-5.209%	123	2,576	-33.955%
2026-07-24	10.2200	11.6000	10.1100	10.7500	+31.418%	707	2,548	-37.395%
2026-07-23	8.6000	9.1000	7.9900	8.1800	+9.067%	98	2,493	-17.726%
2026-07-22	7.5000	7.5000	7.0000	7.5000	+5.634%	38	2,451	-10.267%
2026-07-21	7.5000	7.5200	6.6500	7.1000	-18.297%	342	2,459	-5.211%
2026-07-20	9.2000	9.7600	8.6400	8.6900	-7.356%	292	2,708	-22.555%
2026-07-17	9.3100	10.2000	8.4000	9.3800	+23.259%	136	2,463	-28.252%
2026-07-16	5.5000	7.6100	5.5000	7.6100	+52.200%	543	2,435	-11.564%
2026-07-15	5.3500	5.4500	4.9500	5.0000	-11.348%	27	1,955	+34.600%
2026-07-14	5.9000	6.2500	5.6400	5.6400	-13.893%	33	1,958	+19.326%
2026-07-13	6.0000	6.5500	5.5000	6.5500	+14.510%	90	1,954	+2.748%
2026-07-10	4.5000	6.7000	4.5000	5.7200	+6.916%	25	1,913	+17.657%
2026-07-09	6.0500	6.0500	5.0600	5.3500	-11.570%	130	1,904	+25.794%
2026-07-08	6.2700	6.8000	5.9000	6.0500	+0.833%	38	1,890	+11.240%
2026-07-07	5.5000	6.1500	5.4500	6.0000	+17.878%	25	1,884	+12.167%
2026-07-06	6.6500	6.6500	5.0900	5.0900	-21.207%	106	1,868	+32.220%
2026-07-02	6.7000	6.7000	5.0000	6.4600	-11.507%	243	1,918	+4.180%
2026-07-01	8.3500	8.4000	7.3000	7.3000	-26.263%	133	1,918	-7.808%
2026-06-30	9.6500	10.0400	9.5500	9.9000	+5.882%	10	1,876	-32.020%
2026-06-29	9.9500	9.9500	9.3500	9.3500	-17.549%	10	1,869	-28.021%
2026-06-26	12.3700	12.3700	10.8600	11.3400	-11.475%	28	1,869	-40.653%
2026-06-25	11.4000	13.0600	11.4000	12.8100	+8.559%	249	1,861	-47.463%
2026-06-24	10.5500	11.9100	10.1500	11.8000	+27.568%	416	1,784	-42.966%
2026-06-23	9.5500	10.0000	8.5000	9.2500	+9.209%	54	1,716	-27.243%
2026-06-22	7.7000	8.5600	7.0000	8.4700	+5.217%	63	1,676	-20.543%
2026-06-18	8.6000	8.9000	8.0000	8.0500	-10.556%	103	1,554	-16.398%
2026-06-17	10.7300	10.7300	7.7700	9.0000	-23.077%	287	1,554	-25.222%
2026-06-16	11.3000	11.9000	11.3000	11.7000	+6.849%	95	1,554	-42.479%
2026-06-15	11.2100	11.7200	10.5500	10.9500	-22.230%	70	1,521	-38.539%
2026-06-12	14.6700	14.8800	13.5500	14.0800	-3.694%	67	1,502	-52.202%
2026-06-11	17.1800	17.2000	14.6200	14.6200	-14.252%	20	1,507	-53.967%
2026-06-10	17.0500	17.0500	16.3000	17.0500	-11.749%	67	1,501	-60.528%
2026-06-09	18.4500	19.5500	18.4500	19.3200	+5.747%	6	1,512	-65.166%
2026-06-08	19.1600	19.1600	18.2700	18.2700	-15.417%	32	1,509	-63.164%
2026-06-05	21.0000	21.6000	21.0000	21.6000	+22.727%	25	1,519	-68.843%
2026-06-04	18.5500	18.6500	17.6000	17.6000	-7.124%	58	1,526	-61.761%
2026-06-03	18.6400	18.9500	18.6400	18.9500	+8.908%	9	1,492	-64.485%
2026-06-02	17.1000	17.4000	17.1000	17.4000	+9.434%	17	1,492	-61.322%
2026-06-01	17.8500	18.0500	15.9000	15.9000	+8.904%	67	1,475	-57.673%
2026-05-29	17.1500	17.1500	14.5800	14.6000	-22.914%	29	1,442	-53.904%
2026-05-28	24.3400	24.3400	18.9400	18.9400	-21.993%	8	1,433	-64.467%
2026-05-19	24.6800	24.6800	24.1500	24.2800	+18.151%	6	1,439	-72.282%
2026-05-14	20.6700	20.6700	20.4000	20.5500	-4.640%	32	1,434	-67.251%
2026-05-11	21.5500	21.5500	21.5500	21.5500	-8.102%	4	1,432	-68.770%
2026-05-07	23.4500	23.4500	23.4500	23.4500	+3.213%	1	1,431	-71.301%
2026-05-06	22.7200	22.7200	22.7200	22.7200	+1.792%	9	1,432	-70.379%
2026-05-05	22.3500	22.3500	22.2200	22.3200	-3.793%	4	1,432	-69.848%
2026-05-04	23.1800	23.2000	23.1800	23.2000	-4.053%	13	1,432	-70.991%
2026-05-01	24.1800	24.1800	24.1800	24.1800	-5.657%	2	1,429	-72.167%
2026-04-30	25.6300	25.6300	25.6300	25.6300	-7.905%	1	1,429	-73.742%
2026-04-29	26.3000	27.8300	26.3000	27.8300	+32.904%	46	1,428	-75.817%
2026-04-28	20.9400	20.9400	20.9400	20.9400	+4.439%	1	1,394	-67.861%
2026-04-27	20.0500	20.0500	20.0500	20.0500	+0.250%	10	1,393	-66.434%
2026-04-24	20.2800	20.3500	20.0000	20.0000	0.000%	6	1,393	-66.350%
2026-04-23	19.1200	20.0000	18.8500	20.0000	+8.108%	22	1,392	-66.350%
2026-04-22	18.2700	18.5000	18.2700	18.5000	-2.632%	7	1,390	-63.622%
2026-04-21	18.3000	19.0000	18.3000	19.0000	+11.633%	4	1,386	-64.579%
2026-04-20	17.0000	17.2200	17.0000	17.0200	+1.189%	6	1,386	-60.458%
2026-04-17	17.2000	17.2000	16.0000	16.8200	-12.623%	27	1,384	-59.988%
2026-04-16	20.0600	20.0600	19.0500	19.2500	-5.032%	40	1,388	-65.039%
2026-04-15	20.9800	21.0000	20.0000	20.2700	-11.946%	13	1,386	-66.798%
2026-04-14	23.8500	23.8500	23.0200	23.0200	-20.346%	15	1,381	-70.765%
2026-04-09	29.0500	29.0500	28.9000	28.9000	+12.495%	2	1,380	-76.713%
2026-04-08	25.6900	25.6900	25.6900	25.6900	-16.401%	1	1,379	-73.803%
2026-04-07	30.7300	30.7300	30.7300	30.7300	+5.601%	2	1,380	-78.100%
2026-04-06	28.7100	29.1000	28.7100	29.1000	-1.188%	13	1,382	-76.873%
2026-04-02	29.4500	29.4500	29.4500	29.4500	-7.593%	1	1,370	-77.148%
2026-03-31	32.0000	32.0000	31.8700	31.8700	-3.861%	13	1,370	-78.883%
2026-03-30	31.3000	33.1500	31.3000	33.1500	+7.630%	11	1,367	-79.698%
2026-03-27	32.5000	32.5000	30.8000	30.8000	+15.486%	5	1,358	-78.149%
2026-03-25	26.6700	26.6700	26.6700	26.6700	-8.508%	10	1,359	-74.766%
2026-03-20	28.2500	29.1500	28.2500	29.1500	+7.565%	14	1,349	-76.913%
2026-03-19	27.1000	27.1000	27.1000	27.1000	+8.227%	1	1,351	-75.166%
2026-03-17	25.0400	25.0400	25.0400	25.0400	-4.682%	1	1,350	-73.123%
2026-03-12	25.9100	26.2700	25.9100	26.2700	+3.222%	12	1,349	-74.381%
2026-03-11	24.7600	25.4500	24.7600	25.4500	+4.689%	3	1,358	-73.556%
2026-03-10	24.3100	24.3100	24.3100	24.3100	-4.890%	1	1,360	-72.316%
2026-03-09	26.8800	26.8800	25.5600	25.5600	+3.902%	7	1,359	-73.670%
2026-03-05	21.8500	24.8000	21.8500	24.6000	+4.904%	8	1,364	-72.642%
2026-03-04	22.8500	23.4500	22.8000	23.4500	-14.510%	7	1,360	-71.301%
2026-03-02	27.4300	27.4300	27.4300	27.4300	+1.143%	1	1,357	-75.465%
2026-02-27	27.0500	27.1200	27.0000	27.1200	+9.887%	4	1,358	-75.184%
2026-02-26	25.7300	25.7300	24.6800	24.6800	-4.674%	4	1,355	-72.731%
2026-02-25	25.8200	25.9300	25.7800	25.8900	-11.487%	8	1,352	-74.005%
2026-02-24	29.6000	29.6000	29.2500	29.2500	+0.688%	2	1,352	-76.991%
2026-02-23	29.0500	29.0500	29.0500	29.0500	+9.499%	1	1,352	-76.833%
2026-02-20	26.5300	26.5300	26.5300	26.5300	-3.632%	1	1,351	-74.632%
2026-02-19	27.5700	27.5700	27.5300	27.5300	+1.213%	30	1,350	-75.554%
2026-02-18	27.2000	27.2000	27.2000	27.2000	-0.439%	4	1,370	-75.257%
2026-02-17	27.9700	27.9700	27.3200	27.3200	+0.515%	7	1,366	-75.366%
2026-02-13	26.8500	27.1800	26.8500	27.1800	-10.000%	2	1,362	-75.239%
2026-02-12	29.1700	30.4000	29.1700	30.2000	+13.619%	28	1,362	-77.715%
2026-02-11	26.7500	27.5000	26.5800	26.5800	+24.032%	24	1,375	-74.680%
2026-02-10	21.4300	21.4300	21.4300	21.4300	0.000%	10	1,355	-68.595%
2026-02-09	22.8500	22.8500	21.1300	21.4300	-10.708%	49	1,353	-68.595%
2026-02-06	25.1700	25.1700	23.8600	24.0000	-18.284%	22	1,313	-71.958%
2026-02-05	26.2100	29.3700	26.1400	29.3700	+10.956%	45	1,298	-77.085%
2026-02-04	25.1800	26.4700	24.3500	26.4700	+19.774%	19	1,268	-74.575%
2026-02-03	20.4300	22.2600	20.4300	22.1000	+8.333%	32	1,265	-69.548%
2026-02-02	18.4000	20.4500	18.4000	20.4000	+26.551%	64	1,246	-67.010%
2026-01-30	14.7800	16.1200	14.7600	16.1200	+3.333%	4	1,240	-58.251%
2026-01-29	15.8200	16.0200	15.5200	15.6000	+9.091%	14	1,238	-56.859%
2026-01-28	13.9000	14.3000	13.9000	14.3000	+6.320%	4	1,235	-52.937%
2026-01-27	12.8000	13.4500	12.8000	13.4500	+3.462%	3	1,232	-49.963%
2026-01-26	12.8900	13.0000	12.8900	13.0000	+1.562%	2	1,229	-48.231%
2026-01-23	12.8800	12.9300	12.7900	12.8000	-7.648%	16	1,229	-47.422%
2026-01-22	13.8600	13.8600	13.8600	13.8600	-3.077%	1	1,229	-51.443%
2026-01-21	14.3000	14.3000	14.3000	14.3000	+1.418%	1	1,229	-52.937%
2026-01-20	14.1000	14.1000	14.1000	14.1000	+16.145%	2	1,228	-52.270%
2026-01-15	11.9800	12.2000	11.9800	12.1400	+4.836%	22	1,230	-44.563%
2026-01-13	11.5800	11.5800	11.5800	11.5800	-6.688%	2	1,210	-41.883%
2026-01-09	12.4100	12.4100	12.4100	12.4100	+1.721%	1	1,208	-45.770%
2026-01-08	12.5500	12.5500	12.2000	12.2000	+5.445%	2	1,207	-44.836%
2026-01-06	12.0000	12.0000	11.5700	11.5700	-11.679%	2	1,207	-41.832%
2026-01-02	13.1000	13.1000	13.1000	13.1000	-0.380%	1	1,206	-48.626%
2025-12-31	12.7500	13.1500	12.7500	13.1500	+11.441%	48	1,254	-48.821%
2025-12-26	11.8000	11.8000	11.8000	11.8000	-1.667%	15	1,254	-42.966%
2025-12-24	12.0000	12.0000	12.0000	12.0000	0.000%	2	1,252	-43.917%
2025-12-23	12.0000	12.0000	12.0000	12.0000	-6.177%	2	1,252	-43.917%
2025-12-19	12.7900	12.7900	12.7900	12.7900	-5.259%	1	1,250	-47.381%
2025-12-18	13.5000	13.5000	13.5000	13.5000	+0.596%	1	1,249	-50.148%
2025-12-16	13.4200	13.4200	13.4200	13.4200	+2.757%	3	1,248	-49.851%
2025-12-12	13.1000	13.1000	13.0600	13.0600	+2.351%	3	1,248	-48.469%
2025-12-11	12.7600	12.7600	12.7600	12.7600	+26.337%	1	1,248	-47.257%
2025-12-09	10.1000	10.1000	10.1000	10.1000	-8.182%	3	1,247	-33.366%
2025-12-04	11.0000	11.0000	11.0000	11.0000	-2.741%	2	1,250	-38.818%
2025-12-03	11.3100	11.3100	11.3100	11.3100	-17.445%	1	1,250	-40.495%
2025-12-01	13.4800	13.9500	13.4800	13.7000	+9.600%	17	1,249	-50.876%
2025-11-28	12.5000	12.5000	12.5000	12.5000	-3.475%	1	1,256	-46.160%
2025-11-26	13.1900	13.1900	12.9500	12.9500	-34.530%	10	1,258	-48.031%
2025-11-21	18.5100	19.7800	18.4600	19.7800	+4.656%	28	1,258	-65.976%
2025-11-20	18.0600	18.9000	18.0600	18.9000	+15.244%	11	1,230	-64.392%
2025-11-19	16.4000	16.4000	16.4000	16.4000	+0.923%	500	1,231	-58.963%
2025-11-18	16.6000	17.1900	16.2500	16.2500	-3.389%	83	731	-58.585%
2025-11-17	16.8100	16.8200	16.8100	16.8200	+16.401%	4	650	-59.988%
2025-11-14	14.4500	14.4500	14.4500	14.4500	-4.431%	3	654	-53.426%
2025-11-13	15.3000	15.3000	15.1200	15.1200	+21.251%	4	651	-55.489%
2025-11-12	12.6500	12.6500	12.4700	12.4700	-1.032%	4	649	-46.030%
2025-11-11	12.7000	12.7000	12.5500	12.6000	+3.448%	23	645	-46.587%
2025-11-10	12.9000	12.9000	12.1800	12.1800	-14.706%	2	622	-44.745%
2025-11-07	14.2800	14.2800	14.2800	14.2800	+6.966%	5	622	-52.871%
2025-11-06	13.3500	13.3500	13.3500	13.3500	+20.814%	1	622	-49.588%
2025-11-05	12.3000	12.3000	11.0500	11.0500	-6.356%	2	623	-39.095%
2025-11-04	11.8000	11.8000	11.8000	11.8000	+3.965%	10	623	-42.966%
2025-11-03	11.7000	11.7000	11.3500	11.3500	+4.608%	13	600	-40.705%
2025-10-31	10.6200	10.8500	10.6200	10.8500	-1.810%	5	600	-37.972%
2025-10-30	11.2500	11.2500	11.0500	11.0500	-0.897%	20	597	-39.095%
2025-10-29	11.0200	11.1500	11.0200	11.1500	+4.206%	2	579	-39.641%
2025-10-27	10.7000	10.7000	10.7000	10.7000	-15.147%	1	580	-37.103%
2025-10-23	12.8300	12.8400	12.6100	12.6100	-12.309%	20	580	-46.630%
2025-10-22	14.9000	15.1500	14.3800	14.3800	+9.437%	11	580	-53.199%
2025-10-21	12.7200	13.1400	12.6400	13.1400	+8.865%	20	577	-48.782%
2025-10-20	12.0100	12.0700	11.9900	12.0700	-2.661%	10	577	-44.242%
2025-10-16	12.9500	12.9500	12.4000	12.4000	-7.046%	44	577	-45.726%
2025-10-15	12.4500	13.3400	12.4500	13.3400	+1.445%	49	555	-49.550%
2025-10-14	12.3500	13.1500	12.3500	13.1500	+4.282%	29	518	-48.821%
2025-10-13	12.8000	12.8000	12.6100	12.6100	+18.404%	2	510	-46.630%
2025-10-09	10.6500	10.6500	10.6500	10.6500	+0.472%	1	508	-36.808%
2025-10-08	10.6000	10.6000	10.6000	10.6000	-0.094%	4	507	-36.509%
2025-10-03	10.8500	10.8500	10.6100	10.6100	-3.982%	3	509	-36.569%
2025-10-02	11.1500	11.1500	11.0000	11.0500	-6.908%	48	507	-39.095%
2025-09-30	11.2100	11.8700	11.2100	11.8700	-5.343%	2	554	-43.302%
2025-09-29	12.5400	12.5400	12.5400	12.5400	-12.000%	1	554	-46.332%
2025-09-25	14.5000	14.5000	13.8000	14.2500	+6.343%	28	553	-52.772%
2025-09-24	13.4000	13.4000	13.4000	13.4000	+0.525%	1	552	-49.776%
2025-09-23	13.3300	13.3300	13.3300	13.3300	-0.448%	1	553	-49.512%
2025-09-22	13.3900	13.3900	13.3900	13.3900	+1.057%	1	552	-49.739%
2025-09-19	13.5300	13.5300	13.2500	13.2500	-12.135%	2	552	-49.208%
2025-09-16	15.0800	15.0800	15.0800	15.0800	+1.412%	1	552	-55.371%
2025-09-11	15.0800	15.0800	14.8500	14.8700	-2.042%	7	552	-54.741%
2025-09-10	15.3600	15.3600	15.1800	15.1800	-6.585%	2	550	-55.665%
2025-09-09	16.4900	16.4900	16.2500	16.2500	+2.848%	3	550	-58.585%
2025-09-08	15.8000	15.8000	15.8000	15.8000	-25.012%	1	549	-57.405%
2025-09-05	19.1000	21.0700	19.1000	21.0700	+11.777%	4	548	-68.059%
2025-09-04	19.1700	19.1700	18.7000	18.8500	-3.135%	144	544	-64.297%
2025-09-03	19.8000	19.8000	19.4600	19.4600	-6.442%	87	410	-65.416%
2025-09-02	21.1700	21.1700	20.3100	20.8000	+7.772%	24	410	-67.644%
2025-08-29	19.9300	19.9300	19.3000	19.3000	-0.515%	2	429	-65.130%
2025-08-28	20.0500	20.0500	19.3000	19.4000	-2.757%	412	429	-65.309%
2025-08-27	19.5500	19.9500	19.5500	19.9500	+5.723%	15	30	-66.266%
2025-08-25	19.1000	19.1000	18.8700	18.8700	-1.719%	10	15	-64.335%
2025-08-21	19.2000	19.2000	19.2000	19.2000	-5.651%	4	5	-64.948%
2025-08-20	20.2500	20.3500	20.2500	20.3500	0.000%	2	1	-66.929%