Dark

HOOD20261218P120
HOOD Dec 18 2026 120.00 Put (HOOD261218P00120000)
option OPRA

EOD

Aug 20, 2026

30.60-3.073%(-0.97)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.3700	30.9800	28.3700	30.6000	-3.073%	9	248	0.000%
2026-08-18	31.1700	31.5700	31.1700	31.5700	+6.296%	53	244	-3.073%
2026-08-17	29.7000	29.7000	29.7000	29.7000	+2.697%	2	211	+3.030%
2026-08-14	28.9200	28.9200	28.9200	28.9200	+3.767%	1	213	+5.809%
2026-08-13	27.8700	27.8700	27.8700	27.8700	-12.906%	1	212	+9.795%
2026-08-10	32.0000	32.0000	32.0000	32.0000	+2.073%	1	211	-4.375%
2026-08-07	31.3400	31.3900	31.3400	31.3500	-3.390%	13	210	-2.392%
2026-08-05	32.6400	32.6400	32.4000	32.4500	-7.365%	18	221	-5.701%
2026-08-03	35.0300	35.0300	35.0300	35.0300	-6.562%	2	222	-12.646%
2026-07-30	37.9700	37.9700	37.4900	37.4900	+10.265%	8	222	-18.378%
2026-07-28	34.0000	34.0000	34.0000	34.0000	+7.937%	5	211	-10.000%
2026-07-27	31.3300	31.5000	31.3300	31.5000	+14.338%	3	206	-2.857%
2026-07-22	27.9000	27.9000	27.4500	27.5500	+3.184%	11	207	+11.071%
2026-07-21	26.7000	26.7000	26.7000	26.7000	-11.000%	1	216	+14.607%
2026-07-20	31.0000	31.0000	30.0000	30.0000	-0.299%	2	216	+2.000%
2026-07-17	30.0900	30.0900	30.0900	30.0900	+24.855%	1	216	+1.695%
2026-07-14	25.0000	25.0000	24.1000	24.1000	-3.407%	42	216	+26.971%
2026-07-13	25.0000	25.0000	24.8500	24.9500	+3.014%	15	243	+22.645%
2026-07-10	24.2200	24.2200	24.2200	24.2200	+4.622%	9	238	+26.342%
2026-07-09	22.6500	23.1500	22.6500	23.1500	-1.068%	12	232	+32.181%
2026-07-07	22.9700	23.6500	22.9700	23.4000	+7.339%	44	227	+30.769%
2026-07-06	22.9000	23.1900	21.8000	21.8000	-12.625%	10	206	+40.367%
2026-07-02	23.7000	24.9500	22.2500	24.9500	-8.069%	21	194	+22.645%
2026-07-01	27.1400	27.1400	27.1400	27.1400	-8.773%	2	194	+12.749%
2026-06-30	29.7600	29.7600	29.7500	29.7500	-10.661%	3	195	+2.857%
2026-06-26	33.3000	33.3000	33.3000	33.3000	-3.338%	4	194	-8.108%
2026-06-25	34.4500	34.4500	34.4500	34.4500	+32.500%	1	190	-11.176%
2026-06-22	26.0000	26.0000	26.0000	26.0000	-6.977%	1	190	+17.692%
2026-06-18	27.0000	27.9500	27.0000	27.9500	+0.721%	4	191	+9.481%
2026-06-17	27.9800	27.9800	27.7500	27.7500	-15.008%	3	191	+10.270%
2026-06-15	31.6000	32.6500	31.6000	32.6500	-8.415%	8	191	-6.279%
2026-06-12	35.6500	35.6500	35.6500	35.6500	-14.385%	1	199	-14.165%
2026-06-04	41.8500	41.8500	41.6400	41.6400	+6.035%	2	199	-26.513%
2026-05-29	39.2700	39.2700	39.2700	39.2700	-6.277%	1	198	-22.078%
2026-05-28	41.9500	41.9500	41.9000	41.9000	-11.603%	2	199	-26.969%
2026-05-20	47.1200	47.4000	47.1200	47.4000	+7.973%	4	198	-35.443%
2026-05-14	43.9000	43.9000	43.9000	43.9000	-0.341%	1	196	-30.296%
2026-05-11	44.0500	44.0500	44.0500	44.0500	-6.396%	5	196	-30.533%
2026-05-08	47.0600	47.0600	47.0600	47.0600	+1.204%	1	199	-34.977%
2026-05-07	45.7500	46.5000	45.7500	46.5000	+0.541%	2	198	-34.194%
2026-05-04	46.5000	46.5000	46.2500	46.2500	-10.368%	26	199	-33.838%
2026-04-29	51.4500	51.6000	50.0500	51.6000	+25.854%	17	207	-40.698%
2026-04-23	41.0000	41.0000	41.0000	41.0000	+4.459%	7	207	-25.366%
2026-04-22	39.2500	39.2500	39.2500	39.2500	+2.480%	4	214	-22.038%
2026-04-21	38.3000	38.3000	38.3000	38.3000	+0.789%	1	210	-20.104%
2026-04-20	38.0000	38.0000	38.0000	38.0000	-8.390%	3	209	-19.474%
2026-04-16	41.4800	41.4800	41.4800	41.4800	-1.238%	3	209	-26.230%
2026-04-15	42.0000	42.0000	42.0000	42.0000	-7.509%	1	206	-27.143%
2026-04-14	48.3000	48.3000	45.4100	45.4100	-7.834%	11	207	-32.614%
2026-04-08	49.2700	49.2700	49.2700	49.2700	-6.135%	1	202	-37.893%
2026-04-06	52.4900	52.4900	52.4900	52.4900	-4.771%	2	203	-41.703%
2026-03-27	55.1400	55.1500	55.1200	55.1200	+7.530%	9	201	-44.485%
2026-03-24	51.2600	51.2600	51.2600	51.2600	+3.660%	1	193	-40.304%
2026-03-23	49.4500	49.4500	49.4500	49.4500	-3.606%	1	192	-38.119%
2026-03-20	50.4800	51.3000	50.4800	51.3000	+8.733%	2	193	-40.351%
2026-03-17	47.1600	47.6500	46.7500	47.1800	-0.148%	46	193	-35.142%
2026-03-06	47.2500	47.2500	47.2500	47.2500	+2.273%	2	234	-35.238%
2026-03-05	44.0000	46.2000	44.0000	46.2000	+5.359%	6	232	-33.766%
2026-03-04	44.0000	44.0000	43.8500	43.8500	-6.343%	3	228	-30.217%
2026-03-02	46.7700	46.8200	46.7700	46.8200	-1.494%	2	228	-34.643%
2026-02-26	47.5300	47.5300	47.5300	47.5300	-1.390%	1	228	-35.620%
2026-02-25	49.9000	49.9000	48.2000	48.2000	-2.488%	4	230	-36.515%
2026-02-19	50.0500	50.1500	49.4300	49.4300	+1.499%	3	230	-38.094%
2026-02-18	48.7000	48.7000	48.7000	48.7000	-3.564%	1	228	-37.166%
2026-02-17	50.4000	50.5000	50.4000	50.5000	+2.642%	2	229	-39.406%
2026-02-13	49.5000	49.5000	49.2000	49.2000	+0.388%	2	228	-37.805%
2026-02-11	49.3300	50.1300	48.8000	49.0100	+14.778%	9	228	-37.564%
2026-02-10	41.6100	42.7000	41.6100	42.7000	+3.691%	6	223	-28.337%
2026-02-09	41.1800	41.1800	41.1800	41.1800	-8.752%	1	225	-25.692%
2026-02-06	45.1300	45.1300	45.1300	45.1300	-10.898%	2	224	-32.196%
2026-02-05	50.2200	50.6500	49.1200	50.6500	+7.881%	55	224	-39.585%
2026-02-04	44.9500	46.9500	44.9500	46.9500	+11.520%	12	185	-34.824%
2026-02-03	40.8100	42.5500	40.8100	42.1000	+4.285%	8	187	-27.316%
2026-02-02	38.5300	40.3700	38.5300	40.3700	+22.445%	14	187	-24.201%
2026-01-30	32.3600	32.9700	32.3600	32.9700	-3.029%	3	183	-7.188%
2026-01-29	34.0000	34.0000	34.0000	34.0000	+10.966%	8	181	-10.000%
2026-01-22	31.2500	31.2500	30.5700	30.6400	-3.374%	27	189	-0.131%
2026-01-21	31.7100	31.7100	31.7100	31.7100	-0.440%	1	175	-3.500%
2026-01-20	30.6500	31.8500	30.6500	31.8500	+3.409%	4	176	-3.925%
2026-01-16	30.5500	30.8000	30.5500	30.8000	+11.716%	7	179	-0.649%
2026-01-15	27.5700	27.5700	27.5700	27.5700	+2.225%	2	179	+10.990%
2026-01-12	26.6500	26.9700	26.6000	26.9700	-2.459%	38	179	+13.459%
2026-01-09	27.7100	27.7100	27.6500	27.6500	+2.105%	4	153	+10.669%
2026-01-06	26.3000	27.0800	25.7100	27.0800	+4.355%	4	153	+12.999%
2026-01-05	26.2600	26.2600	25.9500	25.9500	-8.915%	8	154	+17.919%
2026-01-02	28.8000	28.8000	28.4900	28.4900	+0.600%	7	154	+7.406%
2025-12-31	28.3200	28.3200	28.3200	28.3200	+1.179%	2	147	+8.051%
2025-12-29	27.8000	27.9900	27.8000	27.9900	+4.440%	2	147	+9.325%
2025-12-26	27.1900	27.1900	26.8000	26.8000	-1.796%	12	148	+14.179%
2025-12-24	27.2900	27.2900	27.2900	27.2900	+0.331%	2	145	+12.129%
2025-12-23	27.3400	28.4000	27.0500	27.2000	+1.835%	19	145	+12.500%
2025-12-22	26.7000	26.8500	26.7000	26.7100	-4.879%	5	143	+14.564%
2025-12-19	28.0800	28.0800	28.0800	28.0800	+2.109%	1	141	+8.974%
2025-12-17	27.5000	27.5000	27.5000	27.5000	-3.373%	3	140	+11.273%
2025-12-16	28.5200	28.5200	28.4600	28.4600	-3.525%	7	140	+7.519%
2025-12-15	29.3300	29.5000	29.3300	29.5000	+1.900%	7	136	+3.729%
2025-12-12	28.7000	29.1500	28.5000	28.9500	+4.513%	38	131	+5.699%
2025-12-11	25.8600	27.7000	25.8600	27.7000	+15.417%	18	126	+10.469%
2025-12-09	23.7600	24.0000	23.3000	24.0000	0.000%	8	132	+27.500%
2025-12-08	23.7800	24.0000	23.7800	24.0000	-5.808%	4	128	+27.500%
2025-12-05	25.4800	25.4800	25.4800	25.4800	+5.507%	4	124	+20.094%
2025-12-04	24.2300	24.2300	24.0000	24.1500	-3.012%	7	120	+26.708%
2025-12-03	25.7000	25.8500	24.9000	24.9000	-12.632%	12	115	+22.892%
2025-12-01	28.5000	28.5000	28.5000	28.5000	+4.972%	1	120	+7.368%
2025-11-26	28.5500	28.5900	26.7000	27.1500	-13.425%	22	99	+12.707%
2025-11-25	31.3600	31.3600	31.3600	31.3600	-5.428%	1	99	-2.423%
2025-11-24	33.6400	33.6400	33.1600	33.1600	-7.374%	2	98	-7.720%
2025-11-21	35.8000	35.8000	35.8000	35.8000	+2.286%	2	97	-14.525%
2025-11-20	35.0000	35.0000	35.0000	35.0000	+6.545%	2	99	-12.571%
2025-11-18	32.7500	32.8500	32.7500	32.8500	+12.308%	4	97	-6.849%
2025-11-14	30.7400	30.7400	29.2500	29.2500	-4.098%	52	94	+4.615%
2025-11-13	28.2000	30.5000	28.2000	30.5000	+12.754%	60	100	+0.328%
2025-11-12	27.0500	27.0500	27.0500	27.0500	+0.148%	1	47	+13.124%
2025-11-11	27.0100	27.0100	27.0100	27.0100	-5.427%	2	47	+13.291%
2025-11-07	30.3000	30.3300	28.5600	28.5600	+0.211%	10	47	+7.143%
2025-11-06	26.9000	28.5000	26.9000	28.5000	+11.633%	12	46	+7.368%
2025-11-04	25.5300	25.5300	25.5300	25.5300	+2.366%	1	34	+19.859%
2025-11-03	24.9400	24.9400	24.9400	24.9400	-1.695%	10	27	+22.694%
2025-10-30	25.3700	25.3700	25.3700	25.3700	+8.651%	1	27	+20.615%
2025-10-28	23.2800	23.5900	23.2800	23.3500	+0.995%	3	27	+31.049%
2025-10-27	22.6500	23.3000	22.6500	23.1200	-9.511%	18	29	+32.353%
2025-10-24	24.8700	25.5500	24.8700	25.5500	-14.833%	5	29	+19.765%
2025-10-22	28.0300	30.1500	28.0300	30.0000	+14.460%	5	29	+2.000%
2025-10-21	27.0000	27.0000	26.2100	26.2100	+0.537%	3	25	+16.749%
2025-10-14	26.0700	26.0700	26.0700	26.0700	+1.519%	1	23	+17.376%
2025-10-13	25.1500	25.7600	25.1500	25.6800	+2.067%	4	23	+19.159%
2025-10-10	25.1600	25.1600	25.1600	25.1600	+11.574%	1	19	+21.622%
2025-10-09	22.5000	22.9300	22.5000	22.5500	+5.670%	7	18	+35.698%
2025-10-06	21.3400	21.3400	21.3400	21.3400	-11.083%	1	18	+43.393%
2025-10-02	23.9600	24.0500	23.9600	24.0000	0.000%	62	17	+27.500%