Dark

HOOD20261218P110
HOOD Dec 18 2026 110.00 Put (HOOD261218P00110000)
option OPRA

EOD

Aug 20, 2026

22.65+2.955%(+0.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.0700	22.6500	21.0700	22.6500	+2.955%	6	831	0.000%
2026-08-19	22.0000	22.0000	21.0000	22.0000	-6.740%	13	825	+2.955%
2026-08-18	23.3800	23.5900	23.3800	23.5900	+8.310%	11	837	-3.985%
2026-08-17	21.8000	21.9500	21.7500	21.7800	+0.600%	71	840	+3.994%
2026-08-14	21.6500	21.6500	21.6500	21.6500	-13.400%	1	780	+4.619%
2026-08-07	24.9500	25.0000	24.9500	25.0000	-4.434%	2	780	-9.400%
2026-08-06	26.1600	26.1600	26.1600	26.1600	+3.810%	5	779	-13.417%
2026-08-05	24.7100	25.2000	24.7100	25.2000	-0.982%	17	784	-10.119%
2026-08-04	25.8500	25.8500	25.4500	25.4500	-17.771%	6	795	-11.002%
2026-07-31	31.4500	31.4500	30.9500	30.9500	+6.029%	19	795	-26.817%
2026-07-30	28.7500	29.3200	28.7500	29.1900	+3.401%	53	795	-22.405%
2026-07-29	28.1000	28.2300	28.1000	28.2300	+10.923%	2	747	-19.766%
2026-07-24	25.4500	25.4500	25.4500	25.4500	+7.839%	10	745	-11.002%
2026-07-23	23.0900	23.6000	23.0900	23.6000	+9.513%	25	735	-4.025%
2026-07-22	21.6000	21.6000	20.8500	21.5500	+4.006%	68	714	+5.104%
2026-07-21	20.9800	20.9800	20.7200	20.7200	-13.305%	2	713	+9.315%
2026-07-20	24.0500	24.1500	23.3000	23.9000	+4.825%	74	711	-5.230%
2026-07-17	23.9000	23.9000	22.8000	22.8000	+13.433%	2	710	-0.658%
2026-07-16	17.9800	20.1000	17.9800	20.1000	+13.752%	29	710	+12.687%
2026-07-15	17.3300	17.6700	17.3300	17.6700	-5.559%	5	715	+28.183%
2026-07-14	18.7100	18.7100	18.7100	18.7100	-5.025%	5	720	+21.058%
2026-07-13	18.9000	19.7000	18.9000	19.7000	+6.486%	32	725	+14.975%
2026-07-10	19.5000	19.5000	18.5000	18.5000	+5.714%	11	700	+22.432%
2026-07-09	17.6500	17.6500	17.5000	17.5000	-8.136%	3	699	+29.429%
2026-07-08	19.3400	19.5700	19.0500	19.0500	+4.384%	11	699	+18.898%
2026-07-07	17.9000	18.3300	17.6500	18.2500	+5.552%	52	694	+24.110%
2026-07-06	18.0000	18.0000	17.0000	17.2900	-9.382%	9	685	+31.001%
2026-07-02	17.5000	19.4700	16.8000	19.0800	-7.379%	24	682	+18.711%
2026-07-01	21.7500	22.1000	20.5000	20.6000	-12.896%	19	682	+9.951%
2026-06-29	23.5700	23.6500	23.5700	23.6500	-5.400%	52	669	-4.228%
2026-06-26	25.0000	25.0000	25.0000	25.0000	0.000%	1	671	-9.400%
2026-06-24	23.6000	25.0000	23.6000	25.0000	+11.111%	37	671	-9.400%
2026-06-23	22.0500	22.5000	21.5500	22.5000	+7.759%	29	698	+0.667%
2026-06-22	19.7300	20.8800	19.7300	20.8800	-1.230%	13	699	+8.477%
2026-06-18	21.1400	21.1400	21.1400	21.1400	+0.907%	2	703	+7.143%
2026-06-17	23.8000	23.8000	20.9500	20.9500	-16.267%	72	703	+8.115%
2026-06-15	25.0200	25.0200	25.0200	25.0200	-17.967%	2	703	-9.472%
2026-06-11	30.8000	30.8000	30.5000	30.5000	-4.717%	8	703	-25.738%
2026-06-10	32.0000	32.0100	32.0000	32.0100	-0.990%	3	695	-29.241%
2026-06-09	32.1600	32.3300	32.1600	32.3300	-3.233%	2	698	-29.941%
2026-06-08	34.0000	34.0000	33.4100	33.4100	-8.290%	7	696	-32.206%
2026-06-05	36.4300	36.4300	36.4300	36.4300	+8.974%	1	699	-37.826%
2026-06-04	33.4300	33.4300	33.4300	33.4300	-1.416%	1	700	-32.246%
2026-06-03	33.9100	33.9100	33.9100	33.9100	+14.871%	1	699	-33.206%
2026-06-01	32.1000	32.1000	29.5200	29.5200	+1.269%	103	698	-23.272%
2026-05-29	31.3500	31.3500	29.1500	29.1500	-13.115%	48	599	-22.298%
2026-05-28	35.9000	35.9000	33.5500	33.5500	-13.509%	15	598	-32.489%
2026-05-27	40.7500	40.7500	38.7900	38.7900	-0.920%	12	595	-41.609%
2026-05-26	39.1500	39.1500	39.1500	39.1500	+0.333%	4	587	-42.146%
2026-05-19	39.0500	39.0500	39.0200	39.0200	+3.694%	11	583	-41.953%
2026-05-18	37.6300	37.6300	37.6300	37.6300	-0.159%	1	573	-39.809%
2026-05-15	37.6900	37.6900	37.6900	37.6900	+3.402%	3	573	-39.904%
2026-05-14	38.3100	38.3100	36.4500	36.4500	-3.444%	14	569	-37.860%
2026-05-13	37.7500	37.7500	37.7500	37.7500	+1.071%	2	555	-40.000%
2026-05-11	37.3500	37.3500	37.3500	37.3500	+1.220%	2	555	-39.357%
2026-05-06	37.3100	37.3300	36.9000	36.9000	-3.529%	11	555	-38.618%
2026-05-04	38.2500	38.2500	38.2500	38.2500	-1.797%	1	556	-40.784%
2026-05-01	38.9500	38.9500	38.9500	38.9500	-5.918%	3	553	-41.849%
2026-04-30	41.4000	41.4000	41.4000	41.4000	-1.429%	1	553	-45.290%
2026-04-29	42.0000	42.0000	42.0000	42.0000	+23.675%	8	553	-46.071%
2026-04-27	34.6000	34.6000	33.9600	33.9600	+3.410%	13	558	-33.304%
2026-04-23	32.5000	32.8400	32.5000	32.8400	+3.433%	2	556	-31.029%
2026-04-22	30.8000	31.7500	30.8000	31.7500	+3.928%	25	556	-28.661%
2026-04-20	30.6400	30.6400	30.5500	30.5500	+3.489%	2	549	-25.859%
2026-04-17	30.6700	30.6700	29.5200	29.5200	-12.663%	6	547	-23.272%
2026-04-15	33.8000	33.8000	33.8000	33.8000	-9.626%	1	544	-32.988%
2026-04-14	37.7500	37.7500	37.4000	37.4000	-13.366%	3	543	-39.439%
2026-04-09	43.4800	43.4800	43.1700	43.1700	+8.114%	6	546	-47.533%
2026-04-08	37.6700	39.9300	37.6700	39.9300	-10.571%	5	548	-43.276%
2026-04-07	45.6500	45.6500	44.6500	44.6500	+2.432%	2	553	-49.272%
2026-04-06	43.5800	43.5900	43.2000	43.5900	-1.558%	7	552	-48.039%
2026-04-02	44.3600	44.3600	44.2800	44.2800	-1.006%	5	550	-48.848%
2026-03-31	44.7300	44.7300	44.7300	44.7300	-4.688%	1	550	-49.363%
2026-03-30	45.7200	46.9300	45.7200	46.9300	+3.713%	6	550	-51.737%
2026-03-27	46.3000	46.3000	45.2500	45.2500	+4.552%	6	548	-49.945%
2026-03-26	42.8400	43.2800	42.8400	43.2800	+5.074%	12	548	-47.666%
2026-03-25	40.5500	41.1900	40.5500	41.1900	-5.136%	3	551	-45.011%
2026-03-24	43.4200	43.4200	43.4200	43.4200	+4.753%	3	551	-47.835%
2026-03-23	41.3700	41.4500	41.3500	41.4500	+5.256%	6	551	-45.356%
2026-03-18	39.3800	39.3800	39.3800	39.3800	+1.234%	1	548	-42.483%
2026-03-17	38.9000	38.9000	38.9000	38.9000	-3.498%	1	547	-41.774%
2026-03-16	40.5000	40.5000	39.9900	40.3100	+0.374%	10	547	-43.810%
2026-03-12	40.1600	40.1600	40.1600	40.1600	+5.656%	4	543	-43.601%
2026-03-10	38.0100	38.0100	38.0100	38.0100	+0.237%	4	543	-40.410%
2026-03-05	37.9200	37.9200	37.9200	37.9200	+3.268%	2	544	-40.269%
2026-03-04	37.5400	37.5400	36.7200	36.7200	-8.702%	7	545	-38.317%
2026-03-03	40.8300	40.8300	40.2200	40.2200	-1.494%	2	545	-43.685%
2026-02-27	40.2600	40.8300	40.2600	40.8300	+7.109%	3	545	-44.526%
2026-02-26	39.2700	39.4400	38.1200	38.1200	-3.200%	5	543	-40.582%
2026-02-25	39.0800	39.3800	39.0800	39.3800	-2.765%	3	541	-42.483%
2026-02-20	39.4500	40.5000	39.4500	40.5000	-1.460%	6	541	-44.074%
2026-02-19	41.6800	41.6800	41.1000	41.1000	-2.143%	201	541	-44.891%
2026-02-17	42.0000	42.0000	42.0000	42.0000	+2.066%	1	588	-46.071%
2026-02-13	42.0900	42.0900	41.1500	41.1500	-7.111%	7	582	-44.957%
2026-02-12	38.9500	44.3300	38.9500	44.3000	+7.917%	11	582	-48.871%
2026-02-11	39.4200	41.3300	39.4200	41.0500	+16.686%	7	576	-44.823%
2026-02-10	34.1500	35.1800	33.7000	35.1800	+2.119%	3	570	-35.617%
2026-02-09	34.3500	34.4500	34.3500	34.4500	-8.182%	100	570	-34.253%
2026-02-06	39.9500	39.9500	37.5200	37.5200	-11.090%	4	618	-39.632%
2026-02-05	39.9900	42.4700	39.6300	42.2000	+9.610%	19	619	-46.327%
2026-02-04	37.6500	40.0000	37.6500	38.5000	+10.063%	223	604	-41.169%
2026-02-03	33.8000	35.3000	33.8000	34.9800	+5.648%	11	392	-35.249%
2026-02-02	31.0200	33.1100	30.9000	33.1100	+25.559%	164	391	-31.592%
2026-01-30	26.3700	26.3700	26.3700	26.3700	-2.261%	10	340	-14.107%
2026-01-29	26.7300	26.9800	26.7300	26.9800	+5.680%	5	330	-16.049%
2026-01-28	24.7900	25.5300	24.7000	25.5300	+4.119%	77	326	-11.281%
2026-01-27	24.5200	24.5200	24.5200	24.5200	+3.025%	10	326	-7.626%
2026-01-26	23.7500	23.8000	23.7500	23.8000	+0.422%	2	336	-4.832%
2026-01-23	23.7000	23.7000	23.7000	23.7000	-3.854%	1	335	-4.430%
2026-01-22	24.6500	24.6500	24.6500	24.6500	+0.122%	1	334	-8.114%
2026-01-21	24.6900	24.6900	24.6200	24.6200	-4.016%	2	335	-8.002%
2026-01-20	25.5000	25.6500	25.5000	25.6500	+3.427%	51	333	-11.696%
2026-01-16	24.8000	24.9000	24.7500	24.8000	+6.759%	141	195	-8.669%
2026-01-15	21.8000	23.2300	21.8000	23.2300	+12.658%	24	195	-2.497%
2026-01-13	20.9300	20.9300	20.6200	20.6200	-3.464%	38	191	+9.845%
2026-01-12	21.3800	21.3900	21.3600	21.3600	-4.215%	6	169	+6.039%
2026-01-09	22.3000	22.3000	22.3000	22.3000	-1.196%	1	167	+1.570%
2026-01-08	21.9700	23.0300	21.9700	22.5700	+1.256%	26	166	+0.354%
2026-01-07	21.8000	22.2900	21.8000	22.2900	+4.062%	27	183	+1.615%
2026-01-06	20.9700	21.8000	20.9700	21.4200	+2.439%	6	156	+5.742%
2026-01-05	21.3000	21.3000	20.9100	20.9100	-10.258%	13	152	+8.321%
2026-01-02	22.5500	24.1500	22.5500	23.3000	0.000%	4	152	-2.790%
2025-12-31	22.9700	23.4000	22.9700	23.3000	+6.005%	14	157	-2.790%
2025-12-30	21.9800	21.9800	21.9800	21.9800	-0.991%	1	157	+3.048%
2025-12-26	22.3300	22.3300	21.5000	22.2000	+3.016%	16	158	+2.027%
2025-12-24	21.5500	21.5500	21.5500	21.5500	-0.462%	1	149	+5.104%
2025-12-23	22.2200	22.2200	21.5000	21.6500	+0.464%	3	149	+4.619%
2025-12-22	21.5500	21.5500	21.5500	21.5500	-3.363%	1	147	+5.104%
2025-12-19	23.0500	23.0500	22.3000	22.3000	-7.469%	21	147	+1.570%
2025-12-17	22.4800	24.1000	22.3400	24.1000	+5.240%	25	139	-6.017%
2025-12-16	22.9000	22.9000	22.9000	22.9000	-5.761%	1	132	-1.092%
2025-12-15	23.6400	24.3000	23.6400	24.3000	+5.652%	6	131	-6.790%
2025-12-12	22.5000	23.8300	22.5000	23.0000	+1.996%	8	130	-1.522%
2025-12-11	21.9000	22.5500	21.9000	22.5500	+16.117%	18	127	+0.443%
2025-12-10	19.4200	19.4200	19.4200	19.4200	+2.480%	1	123	+16.632%
2025-12-09	19.4700	19.4700	18.9500	18.9500	-2.821%	3	123	+19.525%
2025-12-08	20.1000	20.1000	19.5000	19.5000	-4.505%	31	121	+16.154%
2025-12-05	20.4900	20.4900	20.4200	20.4200	+5.803%	11	125	+10.921%
2025-12-04	19.4700	19.4700	19.3000	19.3000	-4.926%	2	136	+17.358%
2025-12-03	20.3000	20.3000	20.3000	20.3000	-6.408%	2	138	+11.576%
2025-12-02	21.5700	21.6900	21.5700	21.6900	-6.468%	11	138	+4.426%
2025-12-01	23.7400	23.7400	23.1900	23.1900	+4.225%	5	138	-2.329%
2025-11-26	24.5500	24.5500	22.2500	22.2500	-11.671%	13	128	+1.798%
2025-11-25	27.5800	27.8000	25.0300	25.1900	-4.656%	21	128	-10.083%
2025-11-24	27.0700	27.0700	26.4200	26.4200	-9.521%	3	124	-14.269%
2025-11-21	29.6500	31.2900	28.9000	29.2000	-2.990%	31	123	-22.432%
2025-11-20	28.2800	30.1000	28.2800	30.1000	+13.499%	49	118	-24.751%
2025-11-18	27.9100	27.9100	26.5200	26.5200	-3.212%	8	74	-14.593%
2025-11-17	26.1500	27.4000	25.9200	27.4000	+10.040%	28	78	-17.336%
2025-11-14	26.7000	26.7000	24.9000	24.9000	-2.924%	5	55	-9.036%
2025-11-13	25.2400	25.6500	25.2400	25.6500	+16.168%	3	52	-11.696%
2025-11-11	22.0800	22.0800	22.0800	22.0800	+4.151%	1	49	+2.582%
2025-11-10	21.5000	21.5000	21.2000	21.2000	-11.111%	4	49	+6.840%
2025-11-07	24.3800	24.5200	23.8000	23.8500	+4.148%	7	52	-5.031%
2025-11-06	22.0200	22.9000	22.0200	22.9000	+16.718%	6	51	-1.092%
2025-11-05	19.7000	19.7000	19.6200	19.6200	-7.887%	35	47	+15.443%
2025-11-04	20.7100	21.3000	20.7100	21.3000	+7.576%	2	19	+6.338%
2025-11-03	19.8000	19.8000	19.8000	19.8000	+6.337%	2	15	+14.394%
2025-10-31	18.6200	18.6200	18.6200	18.6200	-4.021%	5	15	+21.643%
2025-10-29	19.4000	19.4000	19.4000	19.4000	+3.137%	1	10	+16.753%
2025-10-28	18.9500	19.1300	18.8100	18.8100	+0.858%	3	9	+20.415%
2025-10-27	19.2900	19.2900	18.6500	18.6500	-12.070%	5	11	+21.448%
2025-10-20	21.2100	21.2100	21.2100	21.2100	-7.218%	1	11	+6.789%
2025-10-17	22.8600	22.8600	22.8600	22.8600	+4.146%	1	12	-0.919%
2025-10-16	21.9500	21.9500	21.9500	21.9500	+15.526%	1	11	+3.189%
2025-10-10	19.0000	19.0000	19.0000	19.0000	+3.655%	1	10	+19.211%
2025-10-08	18.9500	18.9500	18.3300	18.3300	-4.779%	4	10	+23.568%
2025-10-07	19.4700	19.4700	19.2500	19.2500	+3.495%	3	8	+17.662%
2025-10-06	18.6000	18.6000	18.6000	18.6000	+0.813%	3	6	+21.774%
2025-10-03	18.4000	18.8500	18.4000	18.4500	-6.107%	4	4	+22.764%
2025-10-01	19.6500	19.6500	19.6500	19.6500	0.000%	2	2	+15.267%