HOOD261218P00120000
HOOD Dec 18 2026 120.00 Put
optionOPRA
EODOct 30, 2026
35.65USD+21.672%(+6.35)72Vol1,509OI
HOOD261218P00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 35.15 | 38.00 | 35.15 | 35.65 | +21.672% | 72 | 1,532 | 0.000% |
| 2026-10-29 | 31.20 | 31.20 | 29.05 | 29.30 | +1.139% | 20 | 1,532 | +21.672% |
| 2026-10-28 | 30.20 | 30.75 | 28.97 | 28.97 | +9.527% | 42 | 1,522 | +23.058% |
| 2026-10-27 | 26.85 | 26.85 | 25.80 | 26.45 | -6.964% | 17 | 1,518 | +34.783% |
| 2026-10-26 | 28.50 | 29.27 | 28.12 | 28.43 | +5.102% | 11 | 1,517 | +25.396% |
| 2026-10-23 | 25.75 | 27.05 | 25.15 | 27.05 | +3.244% | 82 | 1,547 | +31.793% |
| 2026-10-22 | 22.60 | 26.60 | 22.60 | 26.20 | +20.682% | 62 | 1,548 | +36.069% |
| 2026-10-21 | 22.95 | 23.65 | 21.10 | 21.71 | -10.658% | 49 | 1,538 | +64.210% |
| 2026-10-20 | 26.50 | 26.50 | 23.00 | 24.30 | -4.331% | 29 | 1,529 | +46.708% |
| 2026-10-19 | 22.50 | 25.40 | 22.50 | 25.40 | +1.804% | 117 | 1,496 | +40.354% |
| 2026-10-16 | 20.70 | 25.10 | 20.45 | 24.95 | +20.241% | 185 | 1,425 | +42.886% |
| 2026-10-15 | 26.20 | 26.35 | 20.75 | 20.75 | -8.550% | 244 | 1,283 | +71.807% |
| 2026-10-14 | 17.90 | 22.80 | 17.90 | 22.69 | +36.769% | 137 | 1,207 | +57.118% |
| 2026-10-13 | 16.89 | 17.50 | 16.20 | 16.59 | -5.092% | 129 | 1,180 | +114.888% |
| 2026-10-12 | 17.25 | 17.82 | 17.12 | 17.48 | +0.982% | 35 | 1,173 | +103.947% |
| 2026-10-09 | 18.55 | 18.55 | 17.30 | 17.31 | -8.558% | 42 | 1,165 | +105.950% |
| 2026-10-08 | 18.70 | 19.15 | 18.00 | 18.93 | +9.803% | 43 | 1,192 | +88.325% |
| 2026-10-07 | 18.00 | 18.05 | 17.24 | 17.24 | +7.750% | 123 | 1,209 | +106.787% |
| 2026-10-06 | 14.85 | 16.00 | 14.85 | 16.00 | +5.960% | 86 | 1,157 | +122.812% |
| 2026-10-05 | 14.94 | 15.72 | 14.90 | 15.10 | -5.625% | 109 | 1,076 | +136.093% |
| 2026-10-02 | 14.00 | 16.30 | 13.85 | 16.00 | -4.478% | 124 | 1,062 | +122.812% |
| 2026-10-01 | 16.60 | 16.90 | 16.55 | 16.75 | +0.299% | 125 | 972 | +112.836% |
| 2026-09-30 | 15.70 | 16.70 | 15.70 | 16.70 | +10.013% | 75 | 932 | +113.473% |
| 2026-09-29 | 14.25 | 15.60 | 14.00 | 15.18 | +2.568% | 170 | 859 | +134.848% |
| 2026-09-28 | 14.35 | 15.20 | 13.80 | 14.80 | +10.448% | 109 | 809 | +140.878% |
| 2026-09-25 | 13.70 | 14.45 | 13.20 | 13.40 | -2.190% | 97 | 746 | +166.045% |
| 2026-09-24 | 14.55 | 14.55 | 13.10 | 13.70 | +1.331% | 249 | 727 | +160.219% |
| 2026-09-23 | 12.50 | 13.52 | 11.95 | 13.52 | +7.132% | 191 | 658 | +163.683% |
| 2026-09-22 | 12.50 | 13.30 | 12.40 | 12.62 | -6.171% | 220 | 575 | +182.488% |
| 2026-09-21 | 12.65 | 14.25 | 12.65 | 13.45 | -11.745% | 164 | 513 | +165.056% |
| 2026-09-18 | 17.50 | 17.50 | 15.00 | 15.24 | -27.429% | 203 | 353 | +133.924% |
| 2026-09-17 | 20.05 | 21.00 | 20.00 | 21.00 | -8.854% | 8 | 350 | +69.762% |
| 2026-09-16 | 23.06 | 23.06 | 23.04 | 23.04 | +17.073% | 7 | 349 | +54.731% |
| 2026-09-15 | 20.00 | 20.10 | 19.68 | 19.68 | +9.944% | 4 | 347 | +81.148% |
| 2026-09-14 | 18.00 | 18.20 | 17.90 | 17.90 | -0.886% | 9 | 348 | +99.162% |
| 2026-09-11 | 18.81 | 19.22 | 18.06 | 18.06 | -3.164% | 4 | 348 | +97.398% |
| 2026-09-10 | 19.47 | 19.47 | 18.50 | 18.65 | +5.367% | 57 | 313 | +91.153% |
| 2026-09-09 | 15.70 | 17.70 | 15.70 | 17.70 | +8.522% | 14 | 308 | +101.412% |
| 2026-09-08 | 15.07 | 16.31 | 15.07 | 16.31 | +8.661% | 9 | 303 | +118.578% |
| 2026-09-04 | 16.10 | 16.10 | 14.60 | 15.01 | +1.556% | 65 | 290 | +137.508% |
| 2026-09-03 | 17.00 | 17.00 | 14.66 | 14.78 | -35.683% | 76 | 251 | +141.204% |
| 2026-09-02 | 22.54 | 22.98 | 22.54 | 22.98 | -4.963% | 11 | 261 | +55.135% |
| 2026-08-31 | 24.98 | 24.98 | 24.18 | 24.18 | +7.467% | 13 | 248 | +47.436% |
| 2026-08-24 | 22.50 | 22.50 | 22.50 | 22.50 | -2.640% | 1 | 249 | +58.444% |
| 2026-08-21 | 24.50 | 24.50 | 23.00 | 23.11 | -24.477% | 54 | 248 | +54.262% |
| 2026-08-20 | 28.37 | 30.98 | 28.37 | 30.60 | -3.073% | 9 | 244 | +16.503% |
| 2026-08-18 | 31.17 | 31.57 | 31.17 | 31.57 | +6.296% | 53 | 211 | +12.924% |
| 2026-08-17 | 29.70 | 29.70 | 29.70 | 29.70 | +2.697% | 2 | 213 | +20.034% |
| 2026-08-14 | 28.92 | 28.92 | 28.92 | 28.92 | +3.767% | 1 | 212 | +23.271% |
| 2026-08-13 | 27.87 | 27.87 | 27.87 | 27.87 | -12.906% | 1 | 211 | +27.915% |
| 2026-08-10 | 32.00 | 32.00 | 32.00 | 32.00 | +2.073% | 1 | 210 | +11.406% |
| 2026-08-07 | 31.34 | 31.39 | 31.34 | 31.35 | -3.390% | 13 | 221 | +13.716% |
| 2026-08-05 | 32.64 | 32.64 | 32.40 | 32.45 | -7.365% | 18 | 222 | +9.861% |
| 2026-08-03 | 35.03 | 35.03 | 35.03 | 35.03 | -6.562% | 2 | 222 | +1.770% |
| 2026-07-30 | 37.97 | 37.97 | 37.49 | 37.49 | +10.265% | 8 | 211 | -4.908% |
| 2026-07-28 | 34.00 | 34.00 | 34.00 | 34.00 | +7.937% | 5 | 206 | +4.853% |
| 2026-07-27 | 31.33 | 31.50 | 31.33 | 31.50 | +14.338% | 3 | 207 | +13.175% |
| 2026-07-22 | 27.90 | 27.90 | 27.45 | 27.55 | +3.184% | 11 | 216 | +29.401% |
| 2026-07-21 | 26.70 | 26.70 | 26.70 | 26.70 | -11.000% | 1 | 216 | +33.521% |
| 2026-07-20 | 31.00 | 31.00 | 30.00 | 30.00 | -0.299% | 2 | 216 | +18.833% |
| 2026-07-17 | 30.09 | 30.09 | 30.09 | 30.09 | +24.855% | 1 | 216 | +18.478% |
| 2026-07-14 | 25.00 | 25.00 | 24.10 | 24.10 | -3.407% | 42 | 243 | +47.925% |
| 2026-07-13 | 25.00 | 25.00 | 24.85 | 24.95 | +3.014% | 15 | 238 | +42.886% |
| 2026-07-10 | 24.22 | 24.22 | 24.22 | 24.22 | +4.622% | 9 | 232 | +47.192% |
| 2026-07-09 | 22.65 | 23.15 | 22.65 | 23.15 | -1.068% | 12 | 227 | +53.996% |
| 2026-07-07 | 22.97 | 23.65 | 22.97 | 23.40 | +7.339% | 44 | 206 | +52.350% |
| 2026-07-06 | 22.90 | 23.19 | 21.80 | 21.80 | -12.625% | 10 | 205 | +63.532% |
| 2026-07-02 | 23.70 | 24.95 | 22.25 | 24.95 | -8.069% | 21 | 194 | +42.886% |
| 2026-07-01 | 27.14 | 27.14 | 27.14 | 27.14 | -8.773% | 2 | 195 | +31.356% |
| 2026-06-30 | 29.76 | 29.76 | 29.75 | 29.75 | -10.661% | 3 | 194 | +19.832% |
| 2026-06-26 | 33.30 | 33.30 | 33.30 | 33.30 | -3.338% | 4 | 190 | +7.057% |
| 2026-06-25 | 34.45 | 34.45 | 34.45 | 34.45 | +32.500% | 1 | 190 | +3.483% |
| 2026-06-22 | 26.00 | 26.00 | 26.00 | 26.00 | -6.977% | 1 | 191 | +37.115% |
| 2026-06-18 | 27.00 | 27.95 | 27.00 | 27.95 | +0.721% | 4 | 191 | +27.549% |
| 2026-06-17 | 27.98 | 27.98 | 27.75 | 27.75 | -15.008% | 3 | 191 | +28.468% |
| 2026-06-15 | 31.60 | 32.65 | 31.60 | 32.65 | -8.415% | 8 | 199 | +9.188% |
| 2026-06-12 | 35.65 | 35.65 | 35.65 | 35.65 | -14.385% | 1 | 199 | 0.000% |
| 2026-06-04 | 41.85 | 41.85 | 41.64 | 41.64 | +6.035% | 2 | 198 | -14.385% |
| 2026-05-29 | 39.27 | 39.27 | 39.27 | 39.27 | -6.277% | 1 | 199 | -9.218% |
| 2026-05-28 | 41.95 | 41.95 | 41.90 | 41.90 | -11.603% | 2 | 198 | -14.916% |
| 2026-05-20 | 47.12 | 47.40 | 47.12 | 47.40 | +7.973% | 4 | 196 | -24.789% |
| 2026-05-14 | 43.90 | 43.90 | 43.90 | 43.90 | -0.341% | 1 | 196 | -18.793% |
| 2026-05-11 | 44.05 | 44.05 | 44.05 | 44.05 | -6.396% | 5 | 199 | -19.069% |
| 2026-05-08 | 47.06 | 47.06 | 47.06 | 47.06 | +1.204% | 1 | 198 | -24.246% |
| 2026-05-07 | 45.75 | 46.50 | 45.75 | 46.50 | +0.541% | 2 | 199 | -23.333% |
| 2026-05-04 | 46.50 | 46.50 | 46.25 | 46.25 | -10.368% | 26 | 199 | -22.919% |
| 2026-04-29 | 51.45 | 51.60 | 50.05 | 51.60 | +25.854% | 17 | 207 | -30.911% |
| 2026-04-23 | 41.00 | 41.00 | 41.00 | 41.00 | +4.459% | 7 | 207 | -13.049% |
| 2026-04-22 | 39.25 | 39.25 | 39.25 | 39.25 | +2.480% | 4 | 214 | -9.172% |
| 2026-04-21 | 38.30 | 38.30 | 38.30 | 38.30 | +0.789% | 1 | 210 | -6.919% |
| 2026-04-20 | 38.00 | 38.00 | 38.00 | 38.00 | -8.390% | 3 | 209 | -6.184% |
| 2026-04-16 | 41.48 | 41.48 | 41.48 | 41.48 | -1.238% | 3 | 209 | -14.055% |
| 2026-04-15 | 42.00 | 42.00 | 42.00 | 42.00 | -7.509% | 1 | 206 | -15.119% |
| 2026-04-14 | 48.30 | 48.30 | 45.41 | 45.41 | -7.834% | 11 | 207 | -21.493% |
| 2026-04-08 | 49.27 | 49.27 | 49.27 | 49.27 | -6.135% | 1 | 202 | -27.644% |
| 2026-04-06 | 52.49 | 52.49 | 52.49 | 52.49 | -4.771% | 2 | 203 | -32.082% |
| 2026-03-27 | 55.14 | 55.15 | 55.12 | 55.12 | +7.530% | 9 | 201 | -35.323% |
| 2026-03-24 | 51.26 | 51.26 | 51.26 | 51.26 | +3.660% | 1 | 193 | -30.453% |
| 2026-03-23 | 49.45 | 49.45 | 49.45 | 49.45 | -3.606% | 1 | 192 | -27.907% |
| 2026-03-20 | 50.48 | 51.30 | 50.48 | 51.30 | +8.733% | 2 | 193 | -30.507% |
| 2026-03-17 | 47.16 | 47.65 | 46.75 | 47.18 | -0.148% | 46 | 193 | -24.438% |
| 2026-03-06 | 47.25 | 47.25 | 47.25 | 47.25 | +2.273% | 2 | 234 | -24.550% |
| 2026-03-05 | 44.00 | 46.20 | 44.00 | 46.20 | +5.359% | 6 | 232 | -22.835% |
| 2026-03-04 | 44.00 | 44.00 | 43.85 | 43.85 | -6.343% | 3 | 228 | -18.700% |
| 2026-03-02 | 46.77 | 46.82 | 46.77 | 46.82 | -1.494% | 2 | 228 | -23.857% |
| 2026-02-26 | 47.53 | 47.53 | 47.53 | 47.53 | -1.390% | 1 | 228 | -24.995% |
| 2026-02-25 | 49.90 | 49.90 | 48.20 | 48.20 | -2.488% | 4 | 230 | -26.037% |
| 2026-02-19 | 50.05 | 50.15 | 49.43 | 49.43 | +1.499% | 3 | 230 | -27.878% |
| 2026-02-18 | 48.70 | 48.70 | 48.70 | 48.70 | -3.564% | 1 | 228 | -26.797% |
| 2026-02-17 | 50.40 | 50.50 | 50.40 | 50.50 | +2.642% | 2 | 229 | -29.406% |
| 2026-02-13 | 49.50 | 49.50 | 49.20 | 49.20 | +0.388% | 2 | 228 | -27.541% |
| 2026-02-11 | 49.33 | 50.13 | 48.80 | 49.01 | +14.778% | 9 | 228 | -27.260% |
| 2026-02-10 | 41.61 | 42.70 | 41.61 | 42.70 | +3.691% | 6 | 223 | -16.511% |
| 2026-02-09 | 41.18 | 41.18 | 41.18 | 41.18 | -8.752% | 1 | 225 | -13.429% |
| 2026-02-06 | 45.13 | 45.13 | 45.13 | 45.13 | -10.898% | 2 | 224 | -21.006% |
| 2026-02-05 | 50.22 | 50.65 | 49.12 | 50.65 | +7.881% | 55 | 224 | -29.615% |
| 2026-02-04 | 44.95 | 46.95 | 44.95 | 46.95 | +11.520% | 12 | 185 | -24.068% |
| 2026-02-03 | 40.81 | 42.55 | 40.81 | 42.10 | +4.285% | 8 | 187 | -15.321% |
| 2026-02-02 | 38.53 | 40.37 | 38.53 | 40.37 | +22.445% | 14 | 187 | -11.692% |
| 2026-01-30 | 32.36 | 32.97 | 32.36 | 32.97 | -3.029% | 3 | 183 | +8.129% |
| 2026-01-29 | 34.00 | 34.00 | 34.00 | 34.00 | +10.966% | 8 | 181 | +4.853% |
| 2026-01-22 | 31.25 | 31.25 | 30.57 | 30.64 | -3.374% | 27 | 189 | +16.351% |
| 2026-01-21 | 31.71 | 31.71 | 31.71 | 31.71 | -0.440% | 1 | 175 | +12.425% |
| 2026-01-20 | 30.65 | 31.85 | 30.65 | 31.85 | +3.409% | 4 | 176 | +11.931% |
| 2026-01-16 | 30.55 | 30.80 | 30.55 | 30.80 | +11.716% | 7 | 179 | +15.747% |
| 2026-01-15 | 27.57 | 27.57 | 27.57 | 27.57 | +2.225% | 2 | 179 | +29.307% |
| 2026-01-12 | 26.65 | 26.97 | 26.60 | 26.97 | -2.459% | 38 | 179 | +32.184% |
| 2026-01-09 | 27.71 | 27.71 | 27.65 | 27.65 | +2.105% | 4 | 153 | +28.933% |
| 2026-01-06 | 26.30 | 27.08 | 25.71 | 27.08 | +4.355% | 4 | 153 | +31.647% |
| 2026-01-05 | 26.26 | 26.26 | 25.95 | 25.95 | -8.915% | 8 | 154 | +37.380% |
| 2026-01-02 | 28.80 | 28.80 | 28.49 | 28.49 | +0.600% | 7 | 154 | +25.132% |
| 2025-12-31 | 28.32 | 28.32 | 28.32 | 28.32 | +1.179% | 2 | 147 | +25.883% |
| 2025-12-29 | 27.80 | 27.99 | 27.80 | 27.99 | +4.440% | 2 | 147 | +27.367% |
| 2025-12-26 | 27.19 | 27.19 | 26.80 | 26.80 | -1.796% | 12 | 148 | +33.022% |
| 2025-12-24 | 27.29 | 27.29 | 27.29 | 27.29 | +0.331% | 2 | 145 | +30.634% |
| 2025-12-23 | 27.34 | 28.40 | 27.05 | 27.20 | +1.835% | 19 | 145 | +31.066% |
| 2025-12-22 | 26.70 | 26.85 | 26.70 | 26.71 | -4.879% | 5 | 143 | +33.471% |
| 2025-12-19 | 28.08 | 28.08 | 28.08 | 28.08 | +2.109% | 1 | 141 | +26.959% |
| 2025-12-17 | 27.50 | 27.50 | 27.50 | 27.50 | -3.373% | 3 | 140 | +29.636% |
| 2025-12-16 | 28.52 | 28.52 | 28.46 | 28.46 | -3.525% | 7 | 140 | +25.264% |
| 2025-12-15 | 29.33 | 29.50 | 29.33 | 29.50 | +1.900% | 7 | 136 | +20.847% |
| 2025-12-12 | 28.70 | 29.15 | 28.50 | 28.95 | +4.513% | 38 | 131 | +23.143% |
| 2025-12-11 | 25.86 | 27.70 | 25.86 | 27.70 | +15.417% | 18 | 126 | +28.700% |
| 2025-12-09 | 23.76 | 24.00 | 23.30 | 24.00 | 0.000% | 8 | 132 | +48.542% |
| 2025-12-08 | 23.78 | 24.00 | 23.78 | 24.00 | -5.808% | 4 | 128 | +48.542% |
| 2025-12-05 | 25.48 | 25.48 | 25.48 | 25.48 | +5.507% | 4 | 124 | +39.914% |
| 2025-12-04 | 24.23 | 24.23 | 24.00 | 24.15 | -3.012% | 7 | 120 | +47.619% |
| 2025-12-03 | 25.70 | 25.85 | 24.90 | 24.90 | -12.632% | 12 | 115 | +43.173% |
| 2025-12-01 | 28.50 | 28.50 | 28.50 | 28.50 | +4.972% | 1 | 120 | +25.088% |
| 2025-11-26 | 28.55 | 28.59 | 26.70 | 27.15 | -13.425% | 22 | 99 | +31.308% |
| 2025-11-25 | 31.36 | 31.36 | 31.36 | 31.36 | -5.428% | 1 | 99 | +13.680% |
| 2025-11-24 | 33.64 | 33.64 | 33.16 | 33.16 | -7.374% | 2 | 98 | +7.509% |
| 2025-11-21 | 35.80 | 35.80 | 35.80 | 35.80 | +2.286% | 2 | 97 | -0.419% |
| 2025-11-20 | 35.00 | 35.00 | 35.00 | 35.00 | +6.545% | 2 | 99 | +1.857% |
| 2025-11-18 | 32.75 | 32.85 | 32.75 | 32.85 | +12.308% | 4 | 97 | +8.524% |
| 2025-11-14 | 30.74 | 30.74 | 29.25 | 29.25 | -4.098% | 52 | 94 | +21.880% |
| 2025-11-13 | 28.20 | 30.50 | 28.20 | 30.50 | +12.754% | 60 | 100 | +16.885% |
| 2025-11-12 | 27.05 | 27.05 | 27.05 | 27.05 | +0.148% | 1 | 47 | +31.793% |
| 2025-11-11 | 27.01 | 27.01 | 27.01 | 27.01 | -5.427% | 2 | 47 | +31.988% |
| 2025-11-07 | 30.30 | 30.33 | 28.56 | 28.56 | +0.211% | 10 | 47 | +24.825% |
| 2025-11-06 | 26.90 | 28.50 | 26.90 | 28.50 | +11.633% | 12 | 46 | +25.088% |
| 2025-11-04 | 25.53 | 25.53 | 25.53 | 25.53 | +2.366% | 1 | 34 | +39.640% |
| 2025-11-03 | 24.94 | 24.94 | 24.94 | 24.94 | -1.695% | 10 | 27 | +42.943% |
| 2025-10-30 | 25.37 | 25.37 | 25.37 | 25.37 | +8.651% | 1 | 27 | +40.520% |
| 2025-10-28 | 23.28 | 23.59 | 23.28 | 23.35 | +0.995% | 3 | 27 | +52.677% |
| 2025-10-27 | 22.65 | 23.30 | 22.65 | 23.12 | -9.511% | 18 | 29 | +54.196% |
| 2025-10-24 | 24.87 | 25.55 | 24.87 | 25.55 | -14.833% | 5 | 29 | +39.530% |
| 2025-10-22 | 28.03 | 30.15 | 28.03 | 30.00 | +14.460% | 5 | 29 | +18.833% |
| 2025-10-21 | 27.00 | 27.00 | 26.21 | 26.21 | +0.537% | 3 | 25 | +36.017% |
| 2025-10-14 | 26.07 | 26.07 | 26.07 | 26.07 | +1.519% | 1 | 23 | +36.747% |
| 2025-10-13 | 25.15 | 25.76 | 25.15 | 25.68 | +2.067% | 4 | 23 | +38.824% |
| 2025-10-10 | 25.16 | 25.16 | 25.16 | 25.16 | +11.574% | 1 | 19 | +41.693% |
| 2025-10-09 | 22.50 | 22.93 | 22.50 | 22.55 | +5.670% | 7 | 18 | +58.093% |
| 2025-10-06 | 21.34 | 21.34 | 21.34 | 21.34 | -11.083% | 1 | 18 | +67.057% |
| 2025-10-02 | 23.96 | 24.05 | 23.96 | 24.00 | 0.000% | 62 | 17 | +48.542% |