Dark

HOOD20261218P100
HOOD Dec 18 2026 100.00 Put (HOOD261218P00100000)
option OPRA

EOD

Aug 20, 2026

16.52+5.897%(+0.92)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.6200	16.5200	14.6200	16.5200	+5.897%	26	15,845	0.000%
2026-08-19	16.7000	16.9500	14.6000	15.6000	-6.306%	30	15,848	+5.897%
2026-08-18	16.8000	16.8000	16.5500	16.6500	+8.117%	24	15,844	-0.781%
2026-08-17	15.2000	15.5000	15.2000	15.4000	-2.222%	49	15,839	+7.273%
2026-08-14	15.2000	15.7900	15.1000	15.7500	+3.755%	9,523	15,878	+4.889%
2026-08-13	15.0000	15.3500	14.4900	15.1800	-9.911%	9	7,625	+8.827%
2026-08-12	17.2300	17.2300	16.8500	16.8500	-4.098%	5	7,621	-1.958%
2026-08-11	17.0000	18.2500	17.0000	17.5700	+0.400%	15	7,618	-5.976%
2026-08-10	18.1500	18.1500	17.5000	17.5000	-1.685%	7	7,626	-5.600%
2026-08-07	18.1100	18.1100	17.4700	17.8000	-8.483%	21	7,624	-7.191%
2026-08-06	19.5700	19.6000	19.0500	19.4500	+5.306%	7	7,606	-15.064%
2026-08-05	18.5700	18.5700	18.1500	18.4700	-3.952%	12	7,606	-10.558%
2026-08-04	19.5000	19.5000	18.8500	19.2300	-3.221%	13	7,606	-14.093%
2026-08-03	20.2500	20.2500	19.8700	19.8700	-16.372%	6	7,604	-16.860%
2026-07-31	22.7000	23.7600	22.3800	23.7600	+15.902%	35	7,602	-30.471%
2026-07-30	21.5000	21.5000	20.5000	20.5000	-3.302%	25	7,632	-19.415%
2026-07-29	19.9000	21.4100	19.9000	21.2000	+5.107%	18	7,647	-22.075%
2026-07-28	22.5000	22.5000	19.9100	20.1700	+5.824%	918	7,633	-18.096%
2026-07-27	18.0000	19.9200	17.8000	19.0600	-1.244%	13	8,040	-13.326%
2026-07-24	20.0000	20.0000	19.3000	19.3000	+13.864%	6	8,044	-14.404%
2026-07-23	17.4300	17.5000	16.9000	16.9500	+8.654%	35	8,039	-2.537%
2026-07-22	15.5600	15.7300	15.5500	15.6000	+2.295%	33	8,017	+5.897%
2026-07-21	15.8500	15.8500	15.1500	15.2500	-11.337%	908	7,988	+8.328%
2026-07-20	17.9000	17.9000	17.1900	17.2000	-4.178%	66	7,192	-3.953%
2026-07-17	17.8500	18.2000	17.0000	17.9500	+17.551%	18	7,185	-7.967%
2026-07-16	13.4000	15.5700	13.2000	15.2700	+20.711%	103	7,176	+8.186%
2026-07-15	13.1300	13.4500	12.6500	12.6500	-5.243%	10	7,177	+30.593%
2026-07-14	13.9800	14.2500	13.3500	13.3500	-7.612%	2,216	7,181	+23.745%
2026-07-13	13.6500	14.5500	13.6500	14.4500	+7.836%	306	5,102	+14.325%
2026-07-10	11.9500	14.0000	11.9500	13.4000	+6.773%	31	5,286	+23.284%
2026-07-09	12.8000	12.8000	12.5000	12.5500	-7.037%	837	5,277	+31.633%
2026-07-08	13.9000	14.3000	13.3600	13.5000	+4.651%	38	4,443	+22.370%
2026-07-07	12.8500	13.5500	12.8500	12.9000	+3.448%	81	4,443	+28.062%
2026-07-06	13.4500	13.4500	12.3000	12.4700	-11.623%	64	4,430	+32.478%
2026-07-02	13.9500	14.2300	12.3000	14.1100	-6.059%	196	4,390	+17.080%
2026-07-01	15.4600	15.5100	14.8500	15.0200	-16.556%	43	4,390	+9.987%
2026-06-30	17.5400	18.0000	17.2500	18.0000	+5.882%	3	4,387	-8.222%
2026-06-29	17.5000	17.5000	17.0000	17.0000	-9.814%	6	4,386	-2.824%
2026-06-26	20.0000	20.0000	18.8000	18.8500	-9.592%	33	4,391	-12.361%
2026-06-25	19.2800	21.1500	19.2800	20.8500	+7.474%	39	4,394	-20.767%
2026-06-24	16.5000	19.8300	16.5000	19.4000	+14.319%	107	4,418	-14.845%
2026-06-23	17.4000	17.4000	16.0100	16.9700	+5.864%	124	4,456	-2.652%
2026-06-22	15.7500	16.0300	15.0000	16.0300	+2.756%	22	4,557	+3.057%
2026-06-18	16.2700	16.7500	15.6000	15.6000	-4.820%	35	4,575	+5.897%
2026-06-17	17.7100	17.7100	15.2000	16.3900	-15.733%	241	4,575	+0.793%
2026-06-16	19.1500	20.0000	19.0500	19.4500	+4.122%	38	4,575	-15.064%
2026-06-15	19.4000	19.5000	18.5000	18.6800	-15.091%	75	4,555	-11.563%
2026-06-12	22.9000	22.9000	21.5300	22.0000	-2.092%	13	4,566	-24.909%
2026-06-11	22.4700	22.4700	22.4700	22.4700	-9.028%	3	4,575	-26.480%
2026-06-10	25.0000	25.0000	24.0000	24.7000	-8.213%	101	4,578	-33.117%
2026-06-09	25.2500	28.5500	24.5000	26.9100	+2.592%	55	4,583	-38.610%
2026-06-08	26.5700	26.5700	26.2300	26.2300	-6.754%	2	4,572	-37.019%
2026-06-05	26.3000	28.1600	26.3000	28.1300	+6.958%	26	4,572	-41.273%
2026-06-04	26.0000	26.3000	26.0000	26.3000	+12.154%	2	4,586	-37.186%
2026-06-01	21.3500	25.5000	21.3500	23.4500	+5.678%	135	4,584	-29.552%
2026-05-29	25.6000	25.6000	22.0500	22.1900	-15.787%	34	4,471	-25.552%
2026-05-28	26.3500	26.3500	26.3500	26.3500	-13.180%	6	4,493	-37.306%
2026-05-27	32.4200	32.4200	30.3500	30.3500	-2.599%	13	4,493	-45.568%
2026-05-26	30.9300	31.1600	30.9000	31.1600	-1.486%	104	4,487	-46.983%
2026-05-22	30.2500	31.6300	30.2500	31.6300	+3.705%	8	4,385	-47.771%
2026-05-21	30.5000	30.5000	30.5000	30.5000	+1.027%	3	4,379	-45.836%
2026-05-20	30.5800	30.5800	30.1900	30.1900	-1.981%	7	4,379	-45.280%
2026-05-19	30.8000	30.8000	30.8000	30.8000	+3.148%	2	4,379	-46.364%
2026-05-15	29.8700	29.8700	29.8600	29.8600	+2.966%	2	4,379	-44.675%
2026-05-14	29.0000	29.0000	29.0000	29.0000	-2.750%	2	4,377	-43.034%
2026-05-13	30.0400	30.0400	29.6300	29.8200	+6.500%	30	4,402	-44.601%
2026-05-11	29.7100	29.7100	27.6600	28.0000	-5.469%	16	4,402	-41.000%
2026-05-06	29.7500	29.7500	29.6000	29.6200	+0.407%	7	4,396	-44.227%
2026-05-05	29.5200	29.5200	29.5000	29.5000	-1.667%	71	4,393	-44.000%
2026-05-04	30.0000	30.0000	30.0000	30.0000	-4.215%	2	4,323	-44.933%
2026-05-01	31.8000	31.8000	31.3200	31.3200	-3.184%	8	4,327	-47.254%
2026-04-30	32.6900	33.1300	32.3500	32.3500	-5.382%	13	4,327	-48.934%
2026-04-29	32.9500	34.1900	32.9500	34.1900	+31.500%	222	4,316	-51.682%
2026-04-23	25.7400	26.0000	25.7400	26.0000	+2.767%	6	4,107	-36.462%
2026-04-21	25.0100	25.3000	25.0100	25.3000	+7.660%	20	4,110	-34.704%
2026-04-20	23.0000	23.8000	23.0000	23.5000	+1.952%	12	4,110	-29.702%
2026-04-17	23.8800	23.8800	22.8800	23.0500	-15.722%	64	4,105	-28.330%
2026-04-16	26.8000	27.3500	26.8000	27.3500	+6.131%	3	4,087	-39.598%
2026-04-15	27.0000	27.5000	25.7700	25.7700	-14.100%	43	4,090	-35.894%
2026-04-14	30.5000	30.5000	29.5900	30.0000	-11.374%	11	4,084	-44.933%
2026-04-13	34.5200	34.5200	33.8500	33.8500	-4.648%	2	4,081	-51.196%
2026-04-10	35.5000	35.5000	35.5000	35.5000	+6.192%	3	4,081	-53.465%
2026-04-09	34.9300	34.9300	33.4300	33.4300	+5.791%	29	4,084	-50.583%
2026-04-08	31.2000	31.6000	31.2000	31.6000	-13.425%	2	4,085	-47.722%
2026-04-07	36.2600	36.5000	36.2600	36.5000	+4.735%	2	4,087	-54.740%
2026-04-06	35.2200	35.2200	34.8500	34.8500	-0.938%	4	4,085	-52.597%
2026-04-01	34.9700	35.1800	34.9700	35.1800	-7.543%	7	4,087	-53.042%
2026-03-31	38.0500	38.0500	38.0500	38.0500	-4.994%	4	4,080	-56.583%
2026-03-30	37.7900	40.0500	37.4000	40.0500	+4.980%	12	4,076	-58.752%
2026-03-27	37.6000	38.2000	37.0000	38.1500	+8.535%	21	4,076	-56.697%
2026-03-26	34.3000	35.3100	34.3000	35.1500	+7.822%	13	4,069	-53.001%
2026-03-25	32.7900	32.7900	32.6000	32.6000	-0.306%	15	4,069	-49.325%
2026-03-23	34.1200	34.1200	32.7000	32.7000	-4.609%	6	4,064	-49.480%
2026-03-20	34.3000	34.3000	34.2800	34.2800	+3.879%	7	4,068	-51.809%
2026-03-19	33.0000	33.0000	33.0000	33.0000	+6.969%	2	4,075	-49.939%
2026-03-17	31.1700	31.2800	30.8500	30.8500	-5.310%	4	4,073	-46.451%
2026-03-16	32.8800	32.8800	32.5800	32.5800	-3.381%	13	4,072	-49.294%
2026-03-13	33.7200	33.7200	33.7200	33.7200	+5.211%	1	4,065	-51.008%
2026-03-12	32.0500	32.0500	32.0500	32.0500	+3.856%	1	4,064	-48.456%
2026-03-11	30.8500	30.8600	30.8500	30.8600	+0.130%	5	4,064	-46.468%
2026-03-10	30.5000	30.8200	30.3400	30.8200	-3.567%	12	4,067	-46.398%
2026-03-09	31.8300	31.9600	31.8300	31.9600	+6.711%	2	4,063	-48.310%
2026-03-05	29.0000	31.1000	29.0000	29.9500	+2.744%	3	4,063	-44.841%
2026-03-04	30.1500	30.1500	29.0000	29.1500	-14.391%	10	4,062	-43.328%
2026-03-03	33.8900	34.8500	33.8900	34.0500	+9.486%	11	4,057	-51.483%
2026-03-02	32.9000	32.9000	31.1000	31.1000	-1.738%	4	4,050	-46.881%
2026-02-26	31.7500	31.8000	31.6500	31.6500	-2.073%	21	4,050	-47.804%
2026-02-25	32.2500	33.0500	32.2500	32.3200	-6.590%	7	4,050	-48.886%
2026-02-24	35.5000	36.2100	34.6000	34.6000	-0.288%	4	4,050	-52.254%
2026-02-23	32.9900	34.7000	32.9900	34.7000	+1.760%	9	4,051	-52.392%
2026-02-19	33.9500	34.1000	33.9500	34.1000	+4.505%	2	4,042	-51.554%
2026-02-18	33.7000	33.7000	32.6300	32.6300	-4.029%	2	4,042	-49.372%
2026-02-17	34.0900	34.0900	33.1000	34.0000	+1.040%	4	4,042	-51.412%
2026-02-13	35.5100	36.2000	32.8200	33.6500	-7.555%	34	4,022	-50.906%
2026-02-12	35.9300	36.4000	35.9300	36.4000	+12.173%	4	4,022	-54.615%
2026-02-11	32.2700	33.6500	32.2700	32.4500	+15.686%	24	4,018	-49.091%
2026-02-10	27.3600	28.0500	27.3400	28.0500	-0.532%	23	4,004	-41.105%
2026-02-09	28.2000	28.2000	28.2000	28.2000	-6.777%	2	4,003	-41.418%
2026-02-06	32.5200	32.5200	29.7900	30.2500	-9.970%	21	4,001	-45.388%
2026-02-05	32.7500	34.5500	32.0000	33.6000	+7.900%	26	4,002	-50.833%
2026-02-04	30.7000	32.1800	30.1500	31.1400	+13.154%	53	3,992	-46.949%
2026-02-03	26.0000	28.5100	26.0000	27.5200	+4.045%	44	3,999	-39.971%
2026-02-02	25.5000	26.4500	25.1000	26.4500	+21.777%	25	3,987	-37.543%
2026-01-30	20.4000	21.9200	20.1000	21.7200	+1.685%	20	3,981	-23.941%
2026-01-29	20.7000	21.6000	20.4800	21.3600	+12.421%	69	3,976	-22.659%
2026-01-28	19.4000	19.8800	19.0000	19.0000	-1.554%	14	3,962	-13.053%
2026-01-27	18.5000	19.3000	18.4900	19.3000	+3.209%	26	3,962	-14.404%
2026-01-26	18.6000	18.7000	18.4000	18.7000	+1.741%	18	3,986	-11.658%
2026-01-23	18.3500	18.3800	18.3500	18.3800	-3.770%	3	3,988	-10.120%
2026-01-22	19.2000	19.2000	19.1000	19.1000	-4.309%	4	3,991	-13.508%
2026-01-21	19.4800	19.9600	19.3400	19.9600	-0.845%	9	3,991	-17.234%
2026-01-20	20.1500	20.2000	19.2700	20.1300	+5.669%	56	3,994	-17.933%
2026-01-16	18.5000	19.6700	18.5000	19.0500	+2.973%	22	3,969	-13.281%
2026-01-15	16.1500	18.6000	16.1500	18.5000	+12.599%	16	3,969	-10.703%
2026-01-14	16.8000	16.8000	16.4300	16.4300	+3.074%	30	3,954	+0.548%
2026-01-13	16.5000	16.5000	15.9400	15.9400	-3.628%	5	3,926	+3.639%
2026-01-12	17.0000	17.0000	16.5400	16.5400	-5.486%	4	3,931	-0.121%
2026-01-09	17.1900	17.5000	17.0000	17.5000	+1.156%	9	3,934	-5.600%
2026-01-08	17.8000	18.1000	17.2000	17.3000	-0.803%	7	3,929	-4.509%
2026-01-07	16.9900	17.4400	16.8100	17.4400	+3.686%	30	3,929	-5.275%
2026-01-06	16.1300	16.8500	16.1300	16.8200	+5.521%	48	3,906	-1.784%
2026-01-05	17.7500	17.7500	15.9400	15.9400	-15.661%	13	3,909	+3.639%
2026-01-02	18.5000	18.9000	18.3200	18.9000	+2.162%	10	3,909	-12.593%
2025-12-31	17.9500	18.5000	17.9500	18.5000	+6.813%	79	3,878	-10.703%
2025-12-30	17.1800	17.3200	17.1800	17.3200	-1.870%	5	3,878	-4.619%
2025-12-29	17.5600	17.7500	17.5600	17.6500	+2.616%	9	3,878	-6.402%
2025-12-26	17.0700	17.2000	17.0700	17.2000	+0.880%	6	3,876	-3.953%
2025-12-24	17.0500	17.0500	17.0500	17.0500	-1.159%	6	3,866	-3.109%
2025-12-23	17.5000	17.5500	17.2500	17.2500	+2.071%	3	3,866	-4.232%
2025-12-22	16.9500	17.0500	16.8500	16.9000	-3.429%	49	3,866	-2.249%
2025-12-19	17.5000	17.5100	17.1900	17.5000	-2.180%	23	3,869	-5.600%
2025-12-18	17.7000	18.2200	17.7000	17.8900	-7.354%	7	3,848	-7.658%
2025-12-17	17.8200	19.3100	17.3000	19.3100	+6.099%	15	3,853	-14.448%
2025-12-16	18.2000	18.6200	17.6000	18.2000	-5.895%	33	3,844	-9.231%
2025-12-15	19.1300	19.3400	18.8500	19.3400	+4.597%	67	3,813	-14.581%
2025-12-12	17.2800	18.7500	17.2800	18.4900	+5.960%	10	3,806	-10.654%
2025-12-11	16.6000	17.7100	16.6000	17.4500	+12.219%	47	3,804	-5.330%
2025-12-10	15.5000	15.6000	15.5000	15.5500	+4.714%	3	3,761	+6.238%
2025-12-09	15.3000	15.3000	14.7000	14.8500	-3.257%	31	3,758	+11.246%
2025-12-08	15.5800	15.9400	14.8500	15.3500	-4.063%	24	3,731	+7.622%
2025-12-05	15.8500	16.0000	15.7500	16.0000	+2.564%	18	3,753	+3.250%
2025-12-04	15.9500	15.9500	15.3000	15.6000	-2.985%	9	3,745	+5.897%
2025-12-03	16.2500	16.2500	16.0800	16.0800	-7.639%	3	3,740	+2.736%
2025-12-02	17.6600	17.9900	17.2500	17.4100	-7.344%	13	3,739	-5.112%
2025-12-01	17.8800	19.2500	17.8800	18.7900	+9.947%	29	3,746	-12.081%
2025-11-28	17.2400	17.2400	17.0500	17.0900	-2.063%	3	3,726	-3.335%
2025-11-26	18.0500	18.4200	17.4500	17.4500	-14.878%	24	3,714	-5.330%
2025-11-25	22.0500	22.0500	20.4500	20.5000	-4.828%	5	3,714	-19.415%
2025-11-24	22.7800	23.0000	21.5400	21.5400	-11.358%	58	3,718	-23.305%
2025-11-21	23.9500	25.6200	23.5000	24.3000	-1.937%	50	3,701	-32.016%
2025-11-20	20.7100	24.7800	20.7100	24.7800	+15.309%	3,553	3,690	-33.333%
2025-11-19	21.3200	21.5000	21.3200	21.4900	-0.371%	15	152	-23.127%
2025-11-18	21.5700	21.5700	21.5700	21.5700	-1.999%	1	137	-23.412%
2025-11-17	20.9000	22.0100	20.9000	22.0100	+12.872%	11	138	-24.943%
2025-11-14	20.4200	20.4200	19.1500	19.5000	-5.797%	66	127	-15.282%
2025-11-13	20.0000	20.7000	20.0000	20.7000	+16.949%	22	109	-20.193%
2025-11-12	17.7000	17.7000	17.7000	17.7000	+0.970%	9	88	-6.667%
2025-11-11	17.1000	17.6800	17.1000	17.5300	-1.239%	3	78	-5.762%
2025-11-10	16.7400	17.7500	16.7400	17.7500	-4.826%	4	78	-6.930%
2025-11-07	19.4800	19.4800	18.6500	18.6500	+0.702%	4	77	-11.421%
2025-11-06	16.3500	18.5200	16.3500	18.5200	+20.651%	27	78	-10.799%
2025-11-05	15.6000	15.6000	15.3500	15.3500	-6.345%	4	60	+7.622%
2025-11-04	16.3900	16.3900	16.3900	16.3900	+1.173%	5	61	+0.793%
2025-11-03	15.9200	16.3600	15.9200	16.2000	+6.649%	7	61	+1.975%
2025-10-31	15.0000	15.1900	15.0000	15.1900	-1.171%	7	61	+8.756%
2025-10-29	15.0900	15.3700	15.0900	15.3700	+2.947%	2	60	+7.482%
2025-10-28	15.1000	15.1000	14.9300	14.9300	-1.905%	2	60	+10.650%
2025-10-27	14.9800	15.2200	14.9800	15.2200	-6.049%	6	55	+8.541%
2025-10-24	16.0500	16.4000	16.0500	16.2000	-7.902%	5	55	+1.975%
2025-10-23	17.5900	17.5900	17.5900	17.5900	-7.275%	1	52	-6.083%
2025-10-22	19.5500	20.0000	18.9700	18.9700	+16.738%	13	51	-12.915%
2025-10-20	16.4000	16.4000	16.1500	16.2500	-9.167%	3	39	+1.662%
2025-10-17	18.2500	19.0000	17.8900	17.8900	+6.870%	4	38	-7.658%
2025-10-16	16.7400	16.7400	16.7400	16.7400	-5.955%	1	35	-1.314%
2025-10-14	17.8000	17.8000	17.8000	17.8000	+5.826%	1	34	-7.191%
2025-10-13	17.1500	17.1500	16.8200	16.8200	-2.831%	2	34	-1.784%
2025-10-10	14.4000	17.3100	14.4000	17.3100	+19.958%	27	34	-4.564%
2025-10-08	14.5500	14.5500	14.4300	14.4300	-3.800%	25	33	+14.484%
2025-10-03	14.5000	15.0000	14.5000	15.0000	+0.874%	2	10	+10.133%
2025-10-02	15.2000	15.2000	14.6600	14.8700	0.000%	9	9	+11.096%