Dark

HOOD20261218P125
HOOD Dec 18 2026 125.00 Put (HOOD261218P00125000)
option OPRA

EOD

Aug 19, 2026

32.12-10.902%(-3.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	32.1200	32.1200	32.1200	32.1200	-10.902%	1	348	0.000%
2026-08-18	36.0500	36.0500	36.0500	36.0500	+9.574%	50	348	-10.902%
2026-08-14	32.9000	32.9000	32.9000	32.9000	-9.615%	1	322	-2.371%
2026-08-07	36.4000	36.4000	36.4000	36.4000	0.000%	2	322	-11.758%
2026-08-05	36.5400	36.5400	36.2800	36.4000	-9.114%	18	324	-11.758%
2026-07-30	40.0500	40.0500	40.0500	40.0500	+7.114%	2	334	-19.800%
2026-07-27	37.3900	37.3900	37.3900	37.3900	+44.642%	5	334	-14.095%
2026-07-15	25.8000	26.3500	25.8000	25.8500	-6.679%	10	334	+24.255%
2026-07-14	27.7000	27.7000	27.7000	27.7000	-1.773%	5	337	+15.957%
2026-07-13	28.4500	28.4500	28.1000	28.2000	+2.359%	16	332	+13.901%
2026-07-10	27.1500	27.5500	26.8600	27.5500	+4.753%	69	317	+16.588%
2026-07-09	25.6000	26.3000	25.6000	26.3000	+0.382%	5	271	+22.129%
2026-07-07	26.3000	26.3500	26.0500	26.2000	+2.344%	31	270	+22.595%
2026-07-06	26.3700	26.3700	25.6000	25.6000	-9.059%	16	251	+25.469%
2026-07-02	26.1400	28.1500	26.1400	28.1500	-14.697%	12	244	+14.103%
2026-06-29	33.0000	33.0000	33.0000	33.0000	+14.147%	15	244	-2.667%
2026-06-22	28.9100	28.9100	28.9100	28.9100	-7.340%	10	244	+11.103%
2026-06-17	32.0500	32.0500	30.6500	31.2000	-15.332%	7	239	+2.949%
2026-06-16	36.8500	36.8500	36.8500	36.8500	-17.005%	1	239	-12.836%
2026-06-11	43.0000	44.4000	43.0000	44.4000	+6.347%	7	239	-27.658%
2026-06-10	41.7500	41.7500	41.7500	41.7500	+0.602%	5	239	-23.066%
2026-06-01	43.7000	43.8000	41.5000	41.5000	+0.363%	157	236	-22.602%
2026-05-29	43.2200	43.2200	41.3500	41.3500	-10.478%	2	159	-22.322%
2026-05-28	46.7500	46.7500	46.1900	46.1900	-18.536%	4	158	-30.461%
2026-04-29	54.4200	56.7000	54.4200	56.7000	+19.620%	3	158	-43.351%
2026-04-28	47.4000	47.4000	47.4000	47.4000	+2.332%	13	157	-32.236%
2026-04-27	46.3200	46.3200	46.3200	46.3200	+1.025%	1	157	-30.656%
2026-04-24	45.8500	45.8500	45.8500	45.8500	+9.297%	1	157	-29.945%
2026-04-20	40.7300	41.9500	40.5800	41.9500	-5.688%	4	156	-23.433%
2026-04-16	44.4800	44.4800	44.4800	44.4800	-12.199%	1	154	-27.788%
2026-04-14	50.5000	51.0700	50.5000	50.6600	-15.637%	3	153	-36.597%
2026-03-27	60.0500	60.0500	60.0500	60.0500	+6.453%	15	154	-46.511%
2026-03-26	56.4800	56.4800	56.2800	56.4100	+2.377%	3	161	-43.060%
2026-03-20	55.3800	55.3800	55.1000	55.1000	+2.188%	2	160	-41.706%
2026-03-19	53.8000	53.9200	53.8000	53.9200	+7.303%	2	160	-40.430%
2026-03-10	50.2500	50.2500	50.2500	50.2500	-1.024%	2	161	-36.080%
2026-03-02	50.7700	50.7700	50.7700	50.7700	-9.646%	1	163	-36.734%
2026-02-24	56.1900	56.1900	56.1900	56.1900	+0.898%	1	164	-42.837%
2026-02-23	55.6900	55.6900	55.6900	55.6900	+2.277%	1	165	-42.324%
2026-02-19	54.3500	54.4500	54.3500	54.4500	-0.421%	22	165	-41.010%
2026-02-12	54.6800	54.6800	54.6800	54.6800	+2.493%	1	174	-41.258%
2026-02-11	53.9500	53.9500	53.3500	53.3500	+17.279%	35	173	-39.794%
2026-02-10	45.4900	45.4900	45.4900	45.4900	-2.695%	2	138	-29.391%
2026-02-09	46.7500	46.7500	46.7500	46.7500	-7.609%	1	138	-31.294%
2026-02-06	50.9500	50.9500	50.6000	50.6000	-8.911%	3	139	-36.522%
2026-02-05	55.5500	55.5500	55.5500	55.5500	+7.864%	3	140	-42.178%
2026-02-04	50.2300	51.8800	50.2300	51.5000	+10.349%	5	140	-37.631%
2026-02-03	44.9700	46.7500	44.9700	46.6700	+4.782%	14	137	-31.176%
2026-02-02	43.1400	44.5400	43.1400	44.5400	+35.298%	2	145	-27.885%
2026-01-23	32.9200	32.9200	32.9200	32.9200	-0.843%	11	143	-2.430%
2026-01-16	33.2000	33.2000	33.2000	33.2000	+12.542%	1	143	-3.253%
2026-01-14	29.5000	29.5000	29.5000	29.5000	-0.673%	2	143	+8.881%
2026-01-12	30.2000	30.2000	29.7000	29.7000	-3.728%	16	143	+8.148%
2026-01-08	31.7000	31.7000	30.8500	30.8500	+3.732%	15	144	+4.117%
2026-01-06	29.7400	29.7400	29.7400	29.7400	-0.201%	1	141	+8.003%
2026-01-05	29.8000	29.8000	29.8000	29.8000	-7.309%	10	135	+7.785%
2025-12-31	31.6500	32.1500	31.4500	32.1500	+3.376%	6	135	-0.093%
2025-12-30	30.5500	31.1000	30.5500	31.1000	+0.647%	4	135	+3.280%
2025-12-29	30.9000	30.9000	30.9000	30.9000	+3.344%	54	134	+3.948%
2025-12-23	30.4000	30.4000	29.9000	29.9000	+1.184%	2	81	+7.425%
2025-12-22	29.5500	29.5500	29.5500	29.5500	-2.956%	1	80	+8.697%
2025-12-19	31.0500	31.0500	30.4500	30.4500	-2.871%	13	79	+5.484%
2025-12-18	31.3500	31.3500	31.3500	31.3500	+0.032%	1	69	+2.456%
2025-12-16	31.3400	31.3400	31.3400	31.3400	-4.451%	2	69	+2.489%
2025-12-15	32.8000	32.8000	32.8000	32.8000	+4.061%	1	69	-2.073%
2025-12-12	30.5000	32.3000	30.5000	31.5200	+2.838%	28	68	+1.904%
2025-12-11	30.4800	30.6500	29.8000	30.6500	+12.850%	13	62	+4.796%
2025-12-08	27.1600	27.1600	27.1600	27.1600	-2.826%	20	56	+18.262%
2025-12-05	27.1300	27.9900	27.1300	27.9500	+4.760%	8	64	+14.919%
2025-12-04	27.5500	27.5500	26.6800	26.6800	-3.368%	25	65	+20.390%
2025-12-03	29.1700	29.1700	27.6100	27.6100	-7.256%	5	50	+16.335%
2025-12-02	30.2000	30.2000	29.7700	29.7700	-3.968%	2	50	+7.894%
2025-12-01	31.9800	32.1200	30.9000	31.0000	+5.874%	10	51	+3.613%
2025-11-28	29.1900	29.3200	29.0700	29.2800	-1.414%	5	48	+9.699%
2025-11-26	30.5400	30.6000	29.6000	29.7000	-13.462%	27	44	+8.148%
2025-11-25	34.3200	34.3200	34.3200	34.3200	-4.241%	1	44	-6.410%
2025-11-24	35.9400	35.9400	35.8400	35.8400	-12.734%	2	45	-10.379%
2025-11-21	41.0700	41.0700	41.0700	41.0700	+5.308%	1	44	-21.792%
2025-11-20	37.5900	39.0000	37.5900	39.0000	+10.138%	3	44	-17.641%
2025-11-19	35.4100	35.4100	35.4100	35.4100	-2.182%	1	46	-9.291%
2025-11-18	35.8000	36.2000	35.8000	36.2000	+0.277%	4	46	-11.271%
2025-11-17	34.6900	36.1000	34.6900	36.1000	+10.770%	6	46	-11.025%
2025-11-14	31.9400	32.5900	31.9400	32.5900	-3.637%	5	44	-1.442%
2025-11-13	32.5500	33.8200	31.9000	33.8200	+15.309%	8	40	-5.027%
2025-11-12	29.9000	29.9000	29.3300	29.3300	+1.840%	3	35	+9.512%
2025-11-10	29.1000	29.3000	28.8000	28.8000	-10.503%	4	33	+11.528%
2025-11-07	32.1800	32.1800	32.1800	32.1800	+5.716%	1	31	-0.186%
2025-11-06	30.4400	30.4400	30.4400	30.4400	+13.371%	1	30	+5.519%
2025-11-05	26.9000	26.9000	26.8500	26.8500	+2.834%	40	30	+19.628%
2025-10-28	25.8400	26.1100	25.8400	26.1100	+1.477%	2	11	+23.018%
2025-10-27	25.4700	25.7300	25.4700	25.7300	-6.877%	2	11	+24.835%
2025-10-20	27.5300	27.6300	27.5300	27.6300	-9.350%	2	11	+16.250%
2025-10-17	30.8000	30.8000	30.4800	30.4800	+8.857%	6	10	+5.381%
2025-10-10	24.6700	28.0000	24.6700	28.0000	+12.224%	6	8	+14.714%
2025-10-08	24.9500	24.9500	24.9500	24.9500	-2.387%	4	7	+28.737%
2025-10-06	25.5600	25.5600	25.5600	25.5600	+3.482%	1	3	+25.665%
2025-10-03	25.1400	25.1400	24.7000	24.7000	0.000%	4	3	+30.040%