Dark

HOOD20261218P105
HOOD Dec 18 2026 105.00 Put (HOOD261218P00105000)
option OPRA

EOD

Aug 18, 2026

19.90+8.152%(+1.50)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	20.0000	20.1400	19.8500	19.9000	+8.152%	138	1,251	0.000%
2026-08-17	18.6000	18.6000	18.4000	18.4000	+0.327%	25	1,130	+8.152%
2026-08-14	18.4000	18.6500	18.2000	18.3400	+3.034%	72	1,107	+8.506%
2026-08-13	17.8000	17.8000	17.8000	17.8000	-11.399%	2	1,061	+11.798%
2026-08-12	20.0900	20.0900	20.0900	20.0900	-3.645%	1	1,061	-0.946%
2026-08-11	20.8500	20.8500	20.8500	20.8500	-0.477%	1	1,062	-4.556%
2026-08-07	20.9500	20.9500	20.9500	20.9500	-7.506%	3	1,063	-5.012%
2026-08-06	22.6500	22.6500	22.6500	22.6500	+4.861%	2	1,063	-12.141%
2026-08-05	22.0500	22.0500	21.6000	21.6000	-2.041%	17	1,064	-7.870%
2026-08-04	23.2000	23.2000	22.0500	22.0500	-14.369%	8	1,064	-9.751%
2026-08-03	25.7500	25.7500	25.7500	25.7500	+0.980%	2	1,065	-22.718%
2026-07-30	25.5300	25.5300	25.5000	25.5000	+6.029%	7	1,065	-21.961%
2026-07-29	24.6000	24.8500	24.0500	24.0500	+2.602%	22	1,064	-17.256%
2026-07-28	25.2500	25.2500	23.4400	23.4400	+0.817%	3	1,075	-15.102%
2026-07-27	21.2300	23.2500	21.2300	23.2500	+3.471%	2	1,072	-14.409%
2026-07-24	23.0000	23.0000	22.3500	22.4700	+14.760%	10	1,072	-11.437%
2026-07-23	19.7500	19.7500	19.5800	19.5800	+9.938%	2	1,074	+1.634%
2026-07-21	18.4500	18.4500	17.6700	17.8100	-12.910%	36	1,075	+11.735%
2026-07-20	20.2000	20.4500	20.1500	20.4500	+3.283%	8	1,072	-2.689%
2026-07-17	20.6000	20.8600	19.5000	19.8000	+27.577%	47	1,071	+0.505%
2026-07-16	15.9500	15.9500	15.5200	15.5200	+2.781%	2	1,066	+28.222%
2026-07-15	15.4000	15.4000	15.0000	15.1000	-9.309%	3	1,064	+31.788%
2026-07-14	16.0000	16.7500	16.0000	16.6500	-0.120%	22	1,064	+19.520%
2026-07-13	16.3500	16.6700	16.3000	16.6700	+17.147%	37	1,042	+19.376%
2026-07-10	14.2300	14.2300	14.2300	14.2300	-3.525%	1	1,033	+39.845%
2026-07-09	14.9500	14.9500	14.7500	14.7500	-10.443%	45	1,033	+34.915%
2026-07-08	16.3500	16.4700	16.3500	16.4700	+4.904%	13	1,033	+20.826%
2026-07-07	15.5000	15.9000	15.1000	15.7000	+6.441%	42	1,041	+26.752%
2026-07-06	15.5800	15.5800	14.7500	14.7500	-9.786%	9	1,066	+34.915%
2026-07-02	15.1600	16.6000	15.0300	16.3500	-9.015%	31	1,095	+21.713%
2026-07-01	18.8000	19.0500	17.6700	17.9700	-10.597%	31	1,095	+10.740%
2026-06-30	20.0000	20.3000	20.0000	20.1000	+1.259%	13	1,068	-0.995%
2026-06-29	20.4600	20.5000	19.8500	19.8500	-10.181%	17	1,068	+0.252%
2026-06-26	23.2000	23.2000	22.1000	22.1000	-5.556%	11	1,069	-9.955%
2026-06-25	23.4000	23.4000	23.4000	23.4000	+7.586%	1	1,064	-14.957%
2026-06-24	21.0500	21.8000	21.0500	21.7500	+10.687%	8	1,065	-8.506%
2026-06-23	20.2500	20.2500	19.0000	19.6500	+13.584%	53	1,060	+1.272%
2026-06-22	18.0800	18.0800	17.3000	17.3000	-6.839%	6	1,059	+15.029%
2026-06-18	19.0200	19.2400	18.5700	18.5700	-2.775%	13	997	+7.162%
2026-06-17	20.6000	20.6000	18.0000	19.1000	-15.487%	192	997	+4.188%
2026-06-16	22.6500	22.6500	22.6000	22.6000	+5.116%	7	997	-11.947%
2026-06-15	22.3500	22.4400	21.5000	21.5000	-17.435%	7	996	-7.442%
2026-06-12	26.0400	26.0400	26.0400	26.0400	-2.105%	5	991	-23.579%
2026-06-11	26.6000	26.6000	26.6000	26.6000	-4.420%	1	991	-25.188%
2026-06-10	27.5000	27.8300	27.4000	27.8300	-14.606%	4	990	-28.494%
2026-06-05	32.5900	32.5900	32.5900	32.5900	+14.311%	3	990	-38.938%
2026-06-01	27.0500	29.0500	27.0500	28.5100	+7.301%	10	993	-30.200%
2026-05-29	29.4100	29.4100	26.5000	26.5700	-11.433%	8	991	-25.104%
2026-05-28	30.0000	30.0400	30.0000	30.0000	-10.634%	18	990	-33.667%
2026-05-15	33.5700	33.5700	33.5700	33.5700	+6.741%	2	981	-40.721%
2026-05-14	31.6100	31.6100	31.4500	31.4500	-5.979%	7	979	-36.725%
2026-05-13	34.0100	34.0100	33.4500	33.4500	-11.974%	4	978	-40.508%
2026-04-29	37.1800	38.0000	37.1800	38.0000	+26.204%	10	978	-47.632%
2026-04-27	30.1100	30.1100	30.1100	30.1100	+2.729%	5	970	-33.909%
2026-04-23	29.3500	29.3500	29.3000	29.3100	+5.736%	3	965	-32.105%
2026-04-22	27.7200	27.7200	27.7200	27.7200	-3.415%	5	965	-28.211%
2026-04-21	28.3500	28.7000	28.3500	28.7000	+6.691%	2	965	-30.662%
2026-04-17	27.1300	27.1300	26.9000	26.9000	-11.513%	43	965	-26.022%
2026-04-15	31.0000	31.0000	30.0000	30.4000	-9.254%	13	1,008	-34.539%
2026-04-14	33.5000	33.5000	33.5000	33.5000	-12.669%	1	1,021	-40.597%
2026-04-09	37.8000	38.3600	37.8000	38.3600	+4.580%	4	1,021	-48.123%
2026-04-08	33.7200	36.6800	33.7200	36.6800	-9.320%	5	1,025	-45.747%
2026-04-07	40.9300	41.0200	40.4500	40.4500	+1.125%	21	1,020	-50.803%
2026-04-02	40.0000	40.0000	40.0000	40.0000	+1.807%	2	1,039	-50.250%
2026-04-01	39.2900	39.2900	39.2900	39.2900	-9.906%	1	1,039	-49.351%
2026-03-30	42.6500	43.6100	41.8500	43.6100	+3.809%	8	1,040	-54.368%
2026-03-27	41.0000	42.0100	41.0000	42.0100	+9.401%	10	1,046	-52.630%
2026-03-26	38.4000	38.4000	38.4000	38.4000	+3.756%	8	1,039	-48.177%
2026-03-19	37.0100	37.0100	37.0100	37.0100	+5.985%	2	1,031	-46.231%
2026-03-17	34.9200	34.9200	34.9200	34.9200	-3.429%	1	1,029	-43.013%
2026-03-16	36.6200	36.7000	36.1600	36.1600	+1.402%	7	1,028	-44.967%
2026-03-12	35.6600	35.6600	35.6600	35.6600	+2.471%	1	1,023	-44.195%
2026-03-06	34.8000	34.8000	34.8000	34.8000	+5.839%	1	1,022	-42.816%
2026-03-04	33.4700	33.4700	32.8800	32.8800	-13.451%	14	1,022	-39.477%
2026-03-03	39.6500	39.6500	37.9900	37.9900	+8.760%	101	1,009	-47.618%
2026-03-02	34.8300	34.9300	34.8300	34.9300	-3.774%	6	1,109	-43.029%
2026-02-27	36.3000	36.3000	36.3000	36.3000	+2.110%	1	1,103	-45.179%
2026-02-26	35.5400	35.5500	35.5000	35.5500	-10.318%	16	1,104	-44.023%
2026-02-24	40.1900	40.4400	39.6400	39.6400	+4.453%	3	1,103	-49.798%
2026-02-17	37.3800	37.9500	37.3500	37.9500	+1.634%	9	1,102	-47.563%
2026-02-13	38.8800	38.8800	37.3400	37.3400	-3.639%	4	1,099	-46.706%
2026-02-12	38.8300	38.8300	38.7500	38.7500	+7.639%	9	1,099	-48.645%
2026-02-11	37.2400	37.3100	36.0000	36.0000	+13.744%	16	1,090	-44.722%
2026-02-10	31.2200	31.7300	31.2200	31.6500	+4.078%	5	1,096	-37.125%
2026-02-09	31.1500	31.1500	30.4100	30.4100	-9.896%	11	1,099	-34.561%
2026-02-06	34.2200	34.2200	33.4400	33.7500	-12.269%	7	1,090	-41.037%
2026-02-05	38.1000	38.4700	37.2000	38.4700	+11.669%	12	1,083	-48.271%
2026-02-04	32.0200	34.7200	32.0200	34.4500	+9.019%	14	1,075	-42.235%
2026-02-03	30.3500	31.6000	30.3500	31.6000	+5.333%	22	1,065	-37.025%
2026-02-02	27.0500	30.0000	27.0500	30.0000	+24.018%	6	1,043	-33.667%
2026-01-30	23.0800	24.1900	23.0800	24.1900	-0.371%	8	1,041	-17.735%
2026-01-29	24.0000	24.4000	23.9500	24.2800	+6.491%	36	1,035	-18.040%
2026-01-28	22.8000	22.8000	22.8000	22.8000	+6.642%	2	1,071	-12.719%
2026-01-26	21.6200	21.6200	21.3800	21.3800	-1.156%	6	1,069	-6.922%
2026-01-22	21.6200	21.6300	21.6200	21.6300	-2.787%	26	1,063	-7.998%
2026-01-21	22.2500	22.2500	22.2500	22.2500	+0.679%	2	1,037	-10.562%
2026-01-20	21.9100	22.1000	21.9100	22.1000	+2.791%	2	1,035	-9.955%
2026-01-16	22.1500	22.3000	21.4000	21.5000	+5.911%	23	1,033	-7.442%
2026-01-15	19.3500	20.3000	19.2500	20.3000	+8.267%	4	1,033	-1.970%
2026-01-14	18.7900	18.7900	18.7000	18.7500	+2.852%	27	1,031	+6.133%
2026-01-13	19.0900	19.0900	18.2300	18.2300	-1.989%	37	1,054	+9.161%
2026-01-12	18.9500	18.9500	18.6000	18.6000	-6.627%	4	1,053	+6.989%
2026-01-08	20.1500	20.1500	19.9200	19.9200	+3.373%	27	1,057	-0.100%
2026-01-06	19.1300	19.2700	19.1100	19.2700	+5.301%	41	1,031	+3.269%
2026-01-05	18.3000	18.3000	18.3000	18.3000	-12.440%	1	992	+8.743%
2026-01-02	21.0500	21.1500	20.9000	20.9000	+1.407%	3	992	-4.785%
2025-12-31	20.6100	20.6100	20.6100	20.6100	+4.091%	1	989	-3.445%
2025-12-30	19.8000	19.8000	19.8000	19.8000	0.000%	3	989	+0.505%
2025-12-29	20.0000	20.0000	19.8000	19.8000	+2.220%	2	986	+0.505%
2025-12-26	19.3100	19.3700	19.3100	19.3700	+0.259%	20	986	+2.736%
2025-12-24	19.2300	19.3200	19.2300	19.3200	+1.152%	3	977	+3.002%
2025-12-23	19.5500	19.8000	19.1000	19.1000	+0.792%	36	977	+4.188%
2025-12-22	19.1000	19.1000	18.9500	18.9500	-3.807%	2	975	+5.013%
2025-12-19	20.6400	20.6400	19.7000	19.7000	-6.768%	59	975	+1.015%
2025-12-18	19.9300	21.1300	19.6500	21.1300	+1.684%	6	920	-5.821%
2025-12-16	20.4000	20.7800	20.4000	20.7800	-1.283%	2	920	-4.235%
2025-12-15	21.2500	21.3500	20.9000	21.0500	+2.433%	624	920	-5.463%
2025-12-12	20.5500	21.5000	20.5500	20.5500	+2.290%	18	296	-3.163%
2025-12-11	20.0900	20.0900	20.0900	20.0900	+14.148%	10	280	-0.946%
2025-12-10	17.6000	17.6000	17.6000	17.6000	+1.852%	5	280	+13.068%
2025-12-08	17.3200	17.3200	17.2800	17.2800	-5.315%	6	275	+15.162%
2025-12-05	18.1800	18.2800	18.1800	18.2500	+1.558%	12	273	+9.041%
2025-12-04	17.9700	17.9700	17.9700	17.9700	-10.686%	1	271	+10.740%
2025-12-02	19.3800	20.1200	19.3800	20.1200	+1.258%	16	272	-1.093%
2025-11-28	19.8700	19.8700	19.8700	19.8700	-0.650%	15	266	+0.151%
2025-11-26	20.0000	20.0000	20.0000	20.0000	-13.420%	1	281	-0.500%
2025-11-25	24.8200	24.8200	23.1000	23.1000	-4.938%	23	281	-13.853%
2025-11-24	25.0000	25.0000	24.3000	24.3000	-12.338%	4	266	-18.107%
2025-11-21	28.8200	28.8200	27.7200	27.7200	+0.435%	3	269	-28.211%
2025-11-20	26.4000	27.6000	26.4000	27.6000	+19.171%	7	266	-27.899%
2025-11-19	23.1600	23.1600	23.1600	23.1600	-4.416%	1	263	-14.076%
2025-11-18	24.8000	24.8000	24.2300	24.2300	+2.887%	8	262	-17.870%
2025-11-17	23.5500	23.5500	23.5500	23.5500	+3.335%	10	260	-15.499%
2025-11-13	22.7900	22.7900	22.7900	22.7900	+15.685%	1	260	-12.681%
2025-11-11	19.7000	19.7000	19.7000	19.7000	+1.026%	1	259	+1.015%
2025-11-10	19.2000	19.7500	19.2000	19.5000	-12.202%	102	259	+2.051%
2025-11-07	22.2100	22.2100	22.2100	22.2100	+27.497%	1	159	-10.401%
2025-10-31	16.6600	17.4200	16.6600	17.4200	+0.986%	6	158	+14.237%
2025-10-29	16.9800	17.2500	16.9800	17.2500	+2.313%	2	152	+15.362%
2025-10-28	16.9400	17.2600	16.8600	16.8600	-2.261%	5	152	+18.031%
2025-10-27	17.4000	17.4000	16.3500	17.2500	-4.538%	16	169	+15.362%
2025-10-24	18.0700	18.0700	18.0700	18.0700	-13.706%	1	169	+10.127%
2025-10-22	20.5300	20.9400	20.5200	20.9400	+13.619%	15	168	-4.967%
2025-10-20	18.7300	18.7300	18.4300	18.4300	-6.256%	8	156	+7.976%
2025-10-14	19.6600	19.6600	19.6600	19.6600	+9.101%	1	153	+1.221%
2025-10-10	18.4500	18.4500	18.0200	18.0200	+6.944%	2	152	+10.433%
2025-10-02	16.8600	16.8600	16.8500	16.8500	0.000%	150	150	+18.101%