HOOD261218P00125000
HOOD Dec 18 2026 125.00 Put
optionOPRA
EODOct 30, 2026
42.00USD+22.807%(+7.80)15Vol630OI
HOOD261218P00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 42.25 | 42.82 | 41.20 | 42.00 | +22.807% | 15 | 633 | 0.000% |
| 2026-10-29 | 35.70 | 35.85 | 33.70 | 34.20 | +0.441% | 31 | 611 | +22.807% |
| 2026-10-28 | 34.73 | 35.40 | 34.05 | 34.05 | +13.123% | 10 | 615 | +23.348% |
| 2026-10-27 | 31.00 | 31.00 | 29.96 | 30.10 | -9.582% | 7 | 615 | +39.535% |
| 2026-10-26 | 32.20 | 33.29 | 32.20 | 33.29 | +7.735% | 3 | 614 | +26.164% |
| 2026-10-23 | 30.05 | 31.10 | 29.75 | 30.90 | +12.364% | 74 | 618 | +35.922% |
| 2026-10-22 | 26.75 | 27.50 | 26.75 | 27.50 | +7.212% | 10 | 620 | +52.727% |
| 2026-10-21 | 27.05 | 27.05 | 25.65 | 25.65 | -8.621% | 7 | 618 | +63.743% |
| 2026-10-20 | 27.20 | 28.07 | 26.70 | 28.07 | +0.609% | 15 | 623 | +49.626% |
| 2026-10-19 | 26.95 | 27.95 | 26.95 | 27.90 | +2.574% | 46 | 668 | +50.538% |
| 2026-10-16 | 24.45 | 27.20 | 24.45 | 27.20 | +11.934% | 20 | 667 | +54.412% |
| 2026-10-15 | 31.35 | 31.50 | 24.30 | 24.30 | -9.227% | 147 | 725 | +72.840% |
| 2026-10-14 | 21.10 | 26.85 | 21.10 | 26.77 | +34.861% | 91 | 725 | +56.892% |
| 2026-10-13 | 20.95 | 20.95 | 19.85 | 19.85 | -5.745% | 81 | 741 | +111.587% |
| 2026-10-12 | 21.00 | 21.48 | 21.00 | 21.06 | -2.680% | 12 | 751 | +99.430% |
| 2026-10-08 | 21.64 | 21.64 | 21.64 | 21.64 | +3.789% | 1 | 751 | +94.085% |
| 2026-10-07 | 21.69 | 21.75 | 20.85 | 20.85 | +13.315% | 18 | 741 | +101.439% |
| 2026-10-06 | 18.41 | 18.41 | 18.40 | 18.40 | +0.877% | 4 | 739 | +128.261% |
| 2026-10-05 | 18.37 | 18.37 | 18.24 | 18.24 | -6.701% | 2 | 740 | +130.263% |
| 2026-10-02 | 19.55 | 19.55 | 19.55 | 19.55 | -2.005% | 39 | 740 | +114.834% |
| 2026-10-01 | 19.95 | 19.95 | 19.95 | 19.95 | +0.504% | 22 | 740 | +110.526% |
| 2026-09-30 | 19.02 | 19.85 | 19.02 | 19.85 | +11.204% | 16 | 742 | +111.587% |
| 2026-09-29 | 17.85 | 17.85 | 17.85 | 17.85 | +0.847% | 9 | 733 | +135.294% |
| 2026-09-28 | 17.42 | 17.70 | 17.42 | 17.70 | +4.734% | 6 | 733 | +137.288% |
| 2026-09-25 | 16.40 | 17.25 | 16.40 | 16.90 | +4.450% | 41 | 697 | +148.521% |
| 2026-09-24 | 16.35 | 16.60 | 16.00 | 16.18 | +6.098% | 105 | 692 | +159.580% |
| 2026-09-23 | 14.75 | 15.55 | 14.61 | 15.25 | -0.327% | 44 | 673 | +175.410% |
| 2026-09-22 | 15.35 | 15.95 | 14.98 | 15.30 | -5.556% | 156 | 595 | +174.510% |
| 2026-09-21 | 16.40 | 17.00 | 15.55 | 16.20 | -10.596% | 234 | 443 | +159.259% |
| 2026-09-18 | 18.45 | 18.70 | 18.12 | 18.12 | -32.135% | 44 | 434 | +131.788% |
| 2026-09-16 | 25.00 | 27.05 | 25.00 | 26.70 | +24.476% | 7 | 428 | +57.303% |
| 2026-09-14 | 21.45 | 21.45 | 21.45 | 21.45 | -0.464% | 1 | 429 | +95.804% |
| 2026-09-10 | 21.55 | 21.55 | 21.55 | 21.55 | +4.561% | 10 | 419 | +94.896% |
| 2026-09-09 | 19.10 | 20.61 | 19.10 | 20.61 | +1.327% | 16 | 427 | +103.785% |
| 2026-09-08 | 19.00 | 20.34 | 17.55 | 20.34 | +11.758% | 30 | 429 | +106.490% |
| 2026-09-04 | 18.83 | 18.83 | 17.25 | 18.20 | +5.202% | 195 | 329 | +130.769% |
| 2026-09-03 | 20.47 | 20.47 | 17.30 | 17.30 | -35.688% | 97 | 282 | +142.775% |
| 2026-09-01 | 26.90 | 26.90 | 26.90 | 26.90 | +11.479% | 4 | 278 | +56.134% |
| 2026-08-27 | 24.13 | 24.13 | 24.13 | 24.13 | -4.170% | 1 | 278 | +74.057% |
| 2026-08-26 | 25.18 | 25.18 | 25.18 | 25.18 | -8.933% | 1 | 278 | +66.799% |
| 2026-08-21 | 29.17 | 29.17 | 27.65 | 27.65 | -13.917% | 70 | 348 | +51.899% |
| 2026-08-19 | 32.12 | 32.12 | 32.12 | 32.12 | -10.902% | 1 | 348 | +30.760% |
| 2026-08-18 | 36.05 | 36.05 | 36.05 | 36.05 | +9.574% | 50 | 322 | +16.505% |
| 2026-08-14 | 32.90 | 32.90 | 32.90 | 32.90 | -9.615% | 1 | 322 | +27.660% |
| 2026-08-07 | 36.40 | 36.40 | 36.40 | 36.40 | 0.000% | 2 | 324 | +15.385% |
| 2026-08-05 | 36.54 | 36.54 | 36.28 | 36.40 | -9.114% | 18 | 334 | +15.385% |
| 2026-07-30 | 40.05 | 40.05 | 40.05 | 40.05 | +7.114% | 2 | 334 | +4.869% |
| 2026-07-27 | 37.39 | 37.39 | 37.39 | 37.39 | +44.642% | 5 | 334 | +12.329% |
| 2026-07-15 | 25.80 | 26.35 | 25.80 | 25.85 | -6.679% | 10 | 337 | +62.476% |
| 2026-07-14 | 27.70 | 27.70 | 27.70 | 27.70 | -1.773% | 5 | 332 | +51.625% |
| 2026-07-13 | 28.45 | 28.45 | 28.10 | 28.20 | +2.359% | 16 | 317 | +48.936% |
| 2026-07-10 | 27.15 | 27.55 | 26.86 | 27.55 | +4.753% | 69 | 271 | +52.450% |
| 2026-07-09 | 25.60 | 26.30 | 25.60 | 26.30 | +0.382% | 5 | 270 | +59.696% |
| 2026-07-07 | 26.30 | 26.35 | 26.05 | 26.20 | +2.344% | 31 | 251 | +60.305% |
| 2026-07-06 | 26.37 | 26.37 | 25.60 | 25.60 | -9.059% | 16 | 254 | +64.062% |
| 2026-07-02 | 26.14 | 28.15 | 26.14 | 28.15 | -14.697% | 12 | 244 | +49.201% |
| 2026-06-29 | 33.00 | 33.00 | 33.00 | 33.00 | +14.147% | 15 | 244 | +27.273% |
| 2026-06-22 | 28.91 | 28.91 | 28.91 | 28.91 | -7.340% | 10 | 238 | +45.278% |
| 2026-06-17 | 32.05 | 32.05 | 30.65 | 31.20 | -15.332% | 7 | 239 | +34.615% |
| 2026-06-16 | 36.85 | 36.85 | 36.85 | 36.85 | -17.005% | 1 | 239 | +13.976% |
| 2026-06-11 | 43.00 | 44.40 | 43.00 | 44.40 | +6.347% | 7 | 239 | -5.405% |
| 2026-06-10 | 41.75 | 41.75 | 41.75 | 41.75 | +0.602% | 5 | 236 | +0.599% |
| 2026-06-01 | 43.70 | 43.80 | 41.50 | 41.50 | +0.363% | 157 | 159 | +1.205% |
| 2026-05-29 | 43.22 | 43.22 | 41.35 | 41.35 | -10.478% | 2 | 158 | +1.572% |
| 2026-05-28 | 46.75 | 46.75 | 46.19 | 46.19 | -18.536% | 4 | 158 | -9.071% |
| 2026-04-29 | 54.42 | 56.70 | 54.42 | 56.70 | +19.620% | 3 | 158 | -25.926% |
| 2026-04-28 | 47.40 | 47.40 | 47.40 | 47.40 | +2.332% | 13 | 157 | -11.392% |
| 2026-04-27 | 46.32 | 46.32 | 46.32 | 46.32 | +1.025% | 1 | 157 | -9.326% |
| 2026-04-24 | 45.85 | 45.85 | 45.85 | 45.85 | +9.297% | 1 | 157 | -8.397% |
| 2026-04-20 | 40.73 | 41.95 | 40.58 | 41.95 | -5.688% | 4 | 156 | +0.119% |
| 2026-04-16 | 44.48 | 44.48 | 44.48 | 44.48 | -12.199% | 1 | 154 | -5.576% |
| 2026-04-14 | 50.50 | 51.07 | 50.50 | 50.66 | -15.637% | 3 | 153 | -17.094% |
| 2026-03-27 | 60.05 | 60.05 | 60.05 | 60.05 | +6.453% | 15 | 154 | -30.058% |
| 2026-03-26 | 56.48 | 56.48 | 56.28 | 56.41 | +2.377% | 3 | 161 | -25.545% |
| 2026-03-20 | 55.38 | 55.38 | 55.10 | 55.10 | +2.188% | 2 | 160 | -23.775% |
| 2026-03-19 | 53.80 | 53.92 | 53.80 | 53.92 | +7.303% | 2 | 160 | -22.107% |
| 2026-03-10 | 50.25 | 50.25 | 50.25 | 50.25 | -1.024% | 2 | 161 | -16.418% |
| 2026-03-02 | 50.77 | 50.77 | 50.77 | 50.77 | -9.646% | 1 | 163 | -17.274% |
| 2026-02-24 | 56.19 | 56.19 | 56.19 | 56.19 | +0.898% | 1 | 164 | -25.254% |
| 2026-02-23 | 55.69 | 55.69 | 55.69 | 55.69 | +2.277% | 1 | 165 | -24.583% |
| 2026-02-19 | 54.35 | 54.45 | 54.35 | 54.45 | -0.421% | 22 | 165 | -22.865% |
| 2026-02-12 | 54.68 | 54.68 | 54.68 | 54.68 | +2.493% | 1 | 174 | -23.189% |
| 2026-02-11 | 53.95 | 53.95 | 53.35 | 53.35 | +17.279% | 35 | 173 | -21.275% |
| 2026-02-10 | 45.49 | 45.49 | 45.49 | 45.49 | -2.695% | 2 | 138 | -7.672% |
| 2026-02-09 | 46.75 | 46.75 | 46.75 | 46.75 | -7.609% | 1 | 138 | -10.160% |
| 2026-02-06 | 50.95 | 50.95 | 50.60 | 50.60 | -8.911% | 3 | 139 | -16.996% |
| 2026-02-05 | 55.55 | 55.55 | 55.55 | 55.55 | +7.864% | 3 | 140 | -24.392% |
| 2026-02-04 | 50.23 | 51.88 | 50.23 | 51.50 | +10.349% | 5 | 140 | -18.447% |
| 2026-02-03 | 44.97 | 46.75 | 44.97 | 46.67 | +4.782% | 14 | 137 | -10.006% |
| 2026-02-02 | 43.14 | 44.54 | 43.14 | 44.54 | +35.298% | 2 | 145 | -5.703% |
| 2026-01-23 | 32.92 | 32.92 | 32.92 | 32.92 | -0.843% | 11 | 143 | +27.582% |
| 2026-01-16 | 33.20 | 33.20 | 33.20 | 33.20 | +12.542% | 1 | 143 | +26.506% |
| 2026-01-14 | 29.50 | 29.50 | 29.50 | 29.50 | -0.673% | 2 | 143 | +42.373% |
| 2026-01-12 | 30.20 | 30.20 | 29.70 | 29.70 | -3.728% | 16 | 143 | +41.414% |
| 2026-01-08 | 31.70 | 31.70 | 30.85 | 30.85 | +3.732% | 15 | 144 | +36.143% |
| 2026-01-06 | 29.74 | 29.74 | 29.74 | 29.74 | -0.201% | 1 | 141 | +41.224% |
| 2026-01-05 | 29.80 | 29.80 | 29.80 | 29.80 | -7.309% | 10 | 135 | +40.940% |
| 2025-12-31 | 31.65 | 32.15 | 31.45 | 32.15 | +3.376% | 6 | 135 | +30.638% |
| 2025-12-30 | 30.55 | 31.10 | 30.55 | 31.10 | +0.647% | 4 | 135 | +35.048% |
| 2025-12-29 | 30.90 | 30.90 | 30.90 | 30.90 | +3.344% | 54 | 134 | +35.922% |
| 2025-12-23 | 30.40 | 30.40 | 29.90 | 29.90 | +1.184% | 2 | 81 | +40.468% |
| 2025-12-22 | 29.55 | 29.55 | 29.55 | 29.55 | -2.956% | 1 | 80 | +42.132% |
| 2025-12-19 | 31.05 | 31.05 | 30.45 | 30.45 | -2.871% | 13 | 79 | +37.931% |
| 2025-12-18 | 31.35 | 31.35 | 31.35 | 31.35 | +0.032% | 1 | 69 | +33.971% |
| 2025-12-16 | 31.34 | 31.34 | 31.34 | 31.34 | -4.451% | 2 | 69 | +34.014% |
| 2025-12-15 | 32.80 | 32.80 | 32.80 | 32.80 | +4.061% | 1 | 69 | +28.049% |
| 2025-12-12 | 30.50 | 32.30 | 30.50 | 31.52 | +2.838% | 28 | 68 | +33.249% |
| 2025-12-11 | 30.48 | 30.65 | 29.80 | 30.65 | +12.850% | 13 | 62 | +37.031% |
| 2025-12-08 | 27.16 | 27.16 | 27.16 | 27.16 | -2.826% | 20 | 56 | +54.639% |
| 2025-12-05 | 27.13 | 27.99 | 27.13 | 27.95 | +4.760% | 8 | 64 | +50.268% |
| 2025-12-04 | 27.55 | 27.55 | 26.68 | 26.68 | -3.368% | 25 | 65 | +57.421% |
| 2025-12-03 | 29.17 | 29.17 | 27.61 | 27.61 | -7.256% | 5 | 50 | +52.119% |
| 2025-12-02 | 30.20 | 30.20 | 29.77 | 29.77 | -3.968% | 2 | 50 | +41.082% |
| 2025-12-01 | 31.98 | 32.12 | 30.90 | 31.00 | +5.874% | 10 | 51 | +35.484% |
| 2025-11-28 | 29.19 | 29.32 | 29.07 | 29.28 | -1.414% | 5 | 48 | +43.443% |
| 2025-11-26 | 30.54 | 30.60 | 29.60 | 29.70 | -13.462% | 27 | 44 | +41.414% |
| 2025-11-25 | 34.32 | 34.32 | 34.32 | 34.32 | -4.241% | 1 | 44 | +22.378% |
| 2025-11-24 | 35.94 | 35.94 | 35.84 | 35.84 | -12.734% | 2 | 45 | +17.187% |
| 2025-11-21 | 41.07 | 41.07 | 41.07 | 41.07 | +5.308% | 1 | 44 | +2.264% |
| 2025-11-20 | 37.59 | 39.00 | 37.59 | 39.00 | +10.138% | 3 | 44 | +7.692% |
| 2025-11-19 | 35.41 | 35.41 | 35.41 | 35.41 | -2.182% | 1 | 46 | +18.611% |
| 2025-11-18 | 35.80 | 36.20 | 35.80 | 36.20 | +0.277% | 4 | 46 | +16.022% |
| 2025-11-17 | 34.69 | 36.10 | 34.69 | 36.10 | +10.770% | 6 | 46 | +16.343% |
| 2025-11-14 | 31.94 | 32.59 | 31.94 | 32.59 | -3.637% | 5 | 44 | +28.874% |
| 2025-11-13 | 32.55 | 33.82 | 31.90 | 33.82 | +15.309% | 8 | 40 | +24.187% |
| 2025-11-12 | 29.90 | 29.90 | 29.33 | 29.33 | +1.840% | 3 | 35 | +43.198% |
| 2025-11-10 | 29.10 | 29.30 | 28.80 | 28.80 | -10.503% | 4 | 33 | +45.833% |
| 2025-11-07 | 32.18 | 32.18 | 32.18 | 32.18 | +5.716% | 1 | 31 | +30.516% |
| 2025-11-06 | 30.44 | 30.44 | 30.44 | 30.44 | +13.371% | 1 | 30 | +37.976% |
| 2025-11-05 | 26.90 | 26.90 | 26.85 | 26.85 | +2.834% | 40 | 30 | +56.425% |
| 2025-10-28 | 25.84 | 26.11 | 25.84 | 26.11 | +1.477% | 2 | 11 | +60.858% |
| 2025-10-27 | 25.47 | 25.73 | 25.47 | 25.73 | -6.877% | 2 | 11 | +63.234% |
| 2025-10-20 | 27.53 | 27.63 | 27.53 | 27.63 | -9.350% | 2 | 11 | +52.009% |
| 2025-10-17 | 30.80 | 30.80 | 30.48 | 30.48 | +8.857% | 6 | 10 | +37.795% |
| 2025-10-10 | 24.67 | 28.00 | 24.67 | 28.00 | +12.224% | 6 | 8 | +50.000% |
| 2025-10-08 | 24.95 | 24.95 | 24.95 | 24.95 | -2.387% | 4 | 7 | +68.337% |
| 2025-10-06 | 25.56 | 25.56 | 25.56 | 25.56 | +3.482% | 1 | 3 | +64.319% |
| 2025-10-03 | 25.14 | 25.14 | 24.70 | 24.70 | 0.000% | 4 | 3 | +70.040% |