Dark

HOOD20261218P115
HOOD Dec 18 2026 115.00 Put (HOOD261218P00115000)
option OPRA

EOD

Aug 19, 2026

24.56-2.346%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	24.5600	24.5600	24.5600	24.5600	-2.346%	1	459	0.000%
2026-08-14	25.3200	25.3200	25.1500	25.1500	+1.126%	2	459	-2.346%
2026-08-13	24.8500	24.8700	24.8500	24.8700	-13.042%	2	460	-1.246%
2026-08-05	28.6700	28.6700	28.5800	28.6000	-10.569%	23	459	-14.126%
2026-07-29	31.9800	31.9800	31.9800	31.9800	-1.600%	1	464	-23.202%
2026-07-28	32.5000	32.5000	32.5000	32.5000	+12.263%	1	463	-24.431%
2026-07-27	29.8800	29.8800	28.9500	28.9500	-0.481%	3	464	-15.164%
2026-07-24	29.0900	29.0900	29.0900	29.0900	+12.534%	1	466	-15.572%
2026-07-23	26.8000	26.8000	25.8500	25.8500	+5.943%	2	466	-4.990%
2026-07-22	23.9200	24.4000	23.9200	24.4000	-8.098%	3	465	+0.656%
2026-07-20	26.5500	26.5500	26.5500	26.5500	+2.312%	1	463	-7.495%
2026-07-17	28.0600	28.0600	25.9500	25.9500	+10.426%	4	463	-5.356%
2026-07-16	23.5000	23.5000	23.5000	23.5000	+8.295%	1	461	+4.511%
2026-07-14	21.7000	21.7000	21.6800	21.7000	-0.686%	20	460	+13.180%
2026-07-13	20.9600	21.8500	20.9600	21.8500	+1.865%	25	440	+12.403%
2026-07-10	21.4500	21.4500	21.4500	21.4500	+7.250%	1	450	+14.499%
2026-07-09	20.5000	20.5000	20.0000	20.0000	-1.961%	2	449	+22.800%
2026-07-07	20.0700	20.4000	20.0700	20.4000	+2.410%	12	447	+20.392%
2026-07-06	20.0500	20.2700	19.8300	19.9200	-9.248%	19	443	+23.293%
2026-07-02	20.5000	22.3500	20.1000	21.9500	-17.326%	30	420	+11.891%
2026-06-30	26.5500	26.5500	26.5500	26.5500	-8.448%	1	420	-7.495%
2026-06-26	30.1300	30.1300	29.0000	29.0000	+11.753%	6	420	-15.310%
2026-06-23	26.4000	26.4000	24.7500	25.9500	+9.725%	138	416	-5.356%
2026-06-22	23.4400	23.6500	23.3500	23.6500	-4.714%	16	464	+3.848%
2026-06-18	24.8200	24.8200	24.8200	24.8200	+3.417%	1	446	-1.048%
2026-06-17	27.6800	27.6800	24.0000	24.0000	-15.463%	21	446	+2.333%
2026-06-15	28.6700	29.2000	28.3900	28.3900	-14.256%	8	446	-13.491%
2026-06-12	33.1100	33.1100	33.1100	33.1100	-11.612%	5	444	-25.823%
2026-06-08	37.8100	37.8200	37.4600	37.4600	-7.047%	5	449	-34.437%
2026-06-05	40.3000	40.3000	40.3000	40.3000	+14.067%	2	448	-39.057%
2026-06-02	35.3300	35.3300	35.3300	35.3300	+1.874%	3	446	-30.484%
2026-06-01	34.6800	34.6800	34.6800	34.6800	+6.087%	1	446	-29.181%
2026-05-29	34.5200	34.5200	32.6600	32.6900	-11.649%	4	446	-24.870%
2026-05-28	40.0000	40.0000	37.0000	37.0000	-13.105%	22	448	-33.622%
2026-05-27	42.5800	42.5800	42.5800	42.5800	-2.002%	2	451	-42.320%
2026-05-26	43.5500	43.5500	43.4500	43.4500	+0.742%	50	453	-43.475%
2026-05-20	43.1300	43.1300	43.1300	43.1300	+0.302%	3	403	-43.056%
2026-05-19	43.0000	43.0000	43.0000	43.0000	+1.896%	1	424	-42.884%
2026-05-18	42.2000	42.2000	42.2000	42.2000	+6.431%	20	424	-41.801%
2026-05-14	39.6500	39.6500	39.6500	39.6500	-6.265%	2	424	-38.058%
2026-05-13	42.3700	42.3700	42.2400	42.3000	+2.125%	5	422	-41.939%
2026-05-12	41.4200	41.4200	41.4200	41.4200	+4.123%	1	422	-40.705%
2026-05-11	41.7000	41.7000	39.7800	39.7800	-3.329%	7	422	-38.260%
2026-05-06	41.7500	41.7500	41.1500	41.1500	+5.648%	11	428	-40.316%
2026-04-27	38.9500	38.9500	38.9500	38.9500	+11.445%	10	430	-36.945%
2026-04-22	34.9500	34.9500	34.9500	34.9500	+4.204%	5	425	-29.728%
2026-04-17	34.0800	34.0800	33.5400	33.5400	-8.610%	4	425	-26.774%
2026-04-16	35.4000	36.7000	35.4000	36.7000	-0.650%	3	423	-33.079%
2026-04-15	38.4500	38.4500	36.9400	36.9400	-12.857%	6	422	-33.514%
2026-04-14	42.3800	42.3900	42.3800	42.3900	-11.743%	3	423	-42.062%
2026-04-13	48.0300	48.0300	48.0300	48.0300	+0.230%	7	422	-48.865%
2026-04-10	47.9200	47.9200	47.9200	47.9200	+7.204%	7	425	-48.748%
2026-04-08	42.5800	44.7000	42.5800	44.7000	-6.250%	3	418	-45.056%
2026-04-06	47.6700	47.6800	47.6700	47.6800	-8.571%	4	416	-48.490%
2026-03-30	50.6000	52.1500	50.5800	52.1500	+2.597%	9	414	-52.905%
2026-03-27	50.5800	50.8300	50.2000	50.8300	+7.123%	15	416	-51.682%
2026-03-26	46.6500	47.4500	46.6500	47.4500	+5.515%	9	416	-48.240%
2026-03-25	44.9700	44.9700	44.9700	44.9700	-4.360%	2	418	-45.386%
2026-03-24	47.6700	47.6700	47.0200	47.0200	+3.682%	2	418	-47.767%
2026-03-23	45.3500	45.3500	45.3500	45.3500	+4.977%	1	418	-45.843%
2026-03-09	43.2000	43.2000	43.2000	43.2000	+8.844%	1	419	-43.148%
2026-03-05	39.6900	39.6900	39.6900	39.6900	-2.024%	1	419	-38.120%
2026-03-04	40.5100	40.5100	40.5100	40.5100	-7.701%	1	419	-39.373%
2026-03-03	43.8900	43.8900	43.8900	43.8900	-2.206%	1	419	-44.042%
2026-02-27	43.9700	45.4300	43.9500	44.8800	+6.985%	4	418	-45.276%
2026-02-26	43.6000	43.6000	41.9500	41.9500	-5.390%	4	417	-41.454%
2026-02-25	44.5500	44.5500	44.3400	44.3400	-4.130%	2	417	-44.610%
2026-02-24	48.7700	48.7700	46.2500	46.2500	-1.784%	4	417	-46.897%
2026-02-23	47.0900	47.0900	47.0900	47.0900	+5.559%	1	415	-47.845%
2026-02-18	44.6100	44.6100	44.6100	44.6100	-0.756%	3	414	-44.945%
2026-02-17	45.0000	45.0000	44.9500	44.9500	+0.357%	10	417	-45.362%
2026-02-13	45.4700	45.4700	44.7900	44.7900	-7.896%	2	411	-45.166%
2026-02-12	48.4200	48.6300	48.4200	48.6300	+10.648%	4	411	-49.496%
2026-02-11	43.4700	43.9500	43.4700	43.9500	+13.273%	3	410	-44.118%
2026-02-10	38.5600	38.8000	38.5600	38.8000	-7.177%	3	408	-36.701%
2026-02-06	42.1500	42.1500	41.8000	41.8000	-4.194%	4	405	-41.244%
2026-02-05	43.6300	43.6300	43.6300	43.6300	+2.877%	1	405	-43.708%
2026-02-04	41.5000	42.4100	41.5000	42.4100	+9.389%	3	405	-42.089%
2026-02-03	37.4200	38.7700	37.4200	38.7700	+8.966%	4	405	-36.652%
2026-02-02	35.5600	35.5800	35.2500	35.5800	+19.597%	3	402	-30.972%
2026-01-30	29.5200	29.7500	29.0000	29.7500	-2.170%	23	403	-17.445%
2026-01-29	29.4700	30.4100	29.4700	30.4100	+8.763%	8	384	-19.237%
2026-01-22	27.9600	27.9600	27.9600	27.9600	+0.684%	1	388	-12.160%
2026-01-21	27.7700	27.7700	27.7700	27.7700	-0.998%	6	388	-11.559%
2026-01-20	28.0500	28.0500	28.0500	28.0500	+5.332%	1	388	-12.442%
2026-01-16	27.3700	27.3700	26.6300	26.6300	+0.948%	4	386	-7.773%
2026-01-15	24.4500	26.3800	24.4500	26.3800	+10.330%	5	386	-6.899%
2026-01-14	23.9100	23.9100	23.9100	23.9100	-0.788%	1	385	+2.719%
2026-01-13	24.1000	24.1000	24.1000	24.1000	+5.240%	10	385	+1.909%
2026-01-12	24.4500	24.4500	22.9000	22.9000	-8.946%	185	377	+7.249%
2026-01-09	25.1500	25.1500	25.1500	25.1500	-0.789%	10	306	-2.346%
2026-01-08	25.5500	25.9200	25.3500	25.3500	+4.969%	4	296	-3.116%
2026-01-07	24.4300	24.4300	24.1500	24.1500	-0.903%	2	296	+1.698%
2026-01-06	23.8900	24.3700	23.8900	24.3700	+4.101%	12	294	+0.780%
2026-01-05	23.2900	23.4100	23.2900	23.4100	-10.031%	2	301	+4.912%
2026-01-02	26.3500	26.3500	26.0200	26.0200	-0.038%	6	301	-5.611%
2025-12-31	25.6100	26.0300	25.4000	26.0300	+3.089%	8	292	-5.647%
2025-12-30	25.0300	25.2500	25.0300	25.2500	+4.685%	6	292	-2.733%
2025-12-26	24.3000	24.3000	24.1200	24.1200	+0.752%	11	286	+1.824%
2025-12-22	24.0300	24.0300	23.8500	23.9400	-7.137%	3	275	+2.590%
2025-12-18	25.7600	25.7800	25.7600	25.7800	-3.083%	6	272	-4.732%
2025-12-17	26.6000	26.6000	26.6000	26.6000	+2.229%	8	268	-7.669%
2025-12-16	26.0200	26.0200	26.0200	26.0200	-3.772%	1	260	-5.611%
2025-12-15	26.4800	27.1500	26.4800	27.0400	+3.285%	8	261	-9.172%
2025-12-12	24.6000	26.3500	24.6000	26.1800	+5.565%	18	259	-6.188%
2025-12-11	24.7000	24.8800	24.7000	24.8000	+16.926%	4	258	-0.968%
2025-12-09	21.0300	21.2100	21.0300	21.2100	-1.027%	3	256	+15.794%
2025-12-08	22.2000	22.2000	21.4300	21.4300	-1.922%	154	257	+14.606%
2025-12-04	21.7500	21.8500	21.7500	21.8500	-10.193%	4	109	+12.403%
2025-12-02	24.0300	24.3300	24.0300	24.3300	-1.017%	5	111	+0.945%
2025-11-26	25.2100	25.2100	24.4800	24.5800	-12.527%	5	105	-0.081%
2025-11-25	29.5000	29.5000	28.1000	28.1000	-4.096%	11	105	-12.598%
2025-11-24	31.2800	31.2800	29.3000	29.3000	-14.453%	12	96	-16.177%
2025-11-21	34.2500	34.2500	34.2500	34.2500	+10.484%	1	95	-28.292%
2025-11-20	30.2500	31.0000	30.2500	31.0000	+1.739%	2	94	-20.774%
2025-11-19	29.5100	30.4700	29.5100	30.4700	+3.639%	3	93	-19.396%
2025-11-18	29.9000	30.4000	29.4000	29.4000	-3.417%	21	92	-16.463%
2025-11-17	29.1700	30.4400	28.5000	30.4400	+8.520%	12	96	-19.317%
2025-11-14	27.8600	28.0600	27.8600	28.0500	+1.081%	10	91	-12.442%
2025-11-13	26.2600	27.7500	26.2600	27.7500	+14.669%	12	88	-11.495%
2025-11-11	24.3000	24.3000	24.2000	24.2000	-1.224%	2	91	+1.488%
2025-11-10	23.8700	24.8900	23.8700	24.5000	-6.022%	4	91	+0.245%
2025-11-06	25.3500	26.1400	25.2300	26.0700	+20.416%	21	87	-5.792%
2025-11-05	21.6800	21.6800	21.6500	21.6500	0.000%	57	96	+13.441%
2025-10-31	21.6500	21.6500	21.6500	21.6500	+1.168%	1	39	+13.441%
2025-10-29	21.4000	21.4000	21.4000	21.4000	+1.278%	1	38	+14.766%
2025-10-28	21.0200	21.3500	21.0200	21.1300	+0.619%	17	37	+16.233%
2025-10-27	21.1000	21.1400	21.0000	21.0000	-12.207%	15	30	+16.952%
2025-10-23	23.9200	23.9200	23.9200	23.9200	-12.220%	10	30	+2.676%
2025-10-22	28.0000	28.0000	27.2500	27.2500	+21.327%	6	20	-9.872%
2025-10-20	22.4600	22.4600	22.4600	22.4600	-3.770%	10	18	+9.350%
2025-10-15	23.3400	23.3400	23.3400	23.3400	+0.821%	4	9	+5.227%
2025-10-13	23.1500	23.1500	23.1500	23.1500	-1.489%	2	5	+6.091%
2025-10-10	22.9600	23.5000	22.7500	23.5000	+15.309%	4	3	+4.511%
2025-10-08	20.3800	20.3800	20.3800	20.3800	0.000%	1	1	+20.510%