Dark

HOOD20261218P130
HOOD Dec 18 2026 130.00 Put (HOOD261218P00130000)
option OPRA

EOD

Aug 17, 2026

37.30-5.570%(-2.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	37.3000	37.3000	37.3000	37.3000	-5.570%	1	110	0.000%
2026-08-07	39.3900	39.5000	39.3500	39.5000	-3.799%	13	109	-5.570%
2026-08-05	41.0400	41.0600	41.0000	41.0600	-14.172%	7	118	-9.157%
2026-07-31	47.8400	47.8400	47.8400	47.8400	+4.751%	1	118	-22.032%
2026-07-30	45.6700	45.6700	45.6700	45.6700	+3.046%	1	119	-18.327%
2026-07-28	44.4500	44.4500	44.2900	44.3200	+28.167%	11	119	-15.839%
2026-07-22	34.5800	34.5800	34.5800	34.5800	+20.488%	2	108	+7.866%
2026-07-09	30.0000	30.0000	28.5500	28.7000	-6.818%	21	106	+29.965%
2026-07-08	30.9000	30.9000	30.8000	30.8000	+4.584%	2	95	+21.104%
2026-07-07	29.4500	29.4500	29.4500	29.4500	+2.972%	6	94	+26.655%
2026-07-06	29.1000	29.2300	28.6000	28.6000	-8.917%	26	88	+30.420%
2026-07-02	28.9500	31.4000	28.9500	31.4000	-6.853%	5	88	+18.790%
2026-07-01	33.7100	33.7100	33.7100	33.7100	-7.390%	1	88	+10.650%
2026-06-23	36.4000	36.4000	36.4000	36.4000	-10.675%	40	89	+2.473%
2026-06-15	40.0000	40.7500	40.0000	40.7500	-6.106%	3	106	-8.466%
2026-06-12	43.4000	43.4000	43.4000	43.4000	-17.756%	1	109	-14.055%
2026-06-09	52.7700	52.7700	52.7700	52.7700	+16.106%	5	108	-29.316%
2026-05-29	45.4500	45.4500	45.4500	45.4500	-10.443%	1	113	-17.932%
2026-05-28	50.7500	50.7500	50.7500	50.7500	-9.986%	2	114	-26.502%
2026-05-21	56.3800	56.3800	56.3800	56.3800	-6.733%	2	112	-33.842%
2026-04-29	60.1500	60.4500	60.1500	60.4500	+31.413%	4	114	-38.296%
2026-04-20	46.0000	46.0000	46.0000	46.0000	-5.699%	1	112	-18.913%
2026-04-16	48.7800	48.7800	48.7800	48.7800	-2.362%	1	113	-23.534%
2026-04-15	49.9600	49.9600	49.9600	49.9600	-7.481%	1	114	-25.340%
2026-04-14	54.3000	54.3000	54.0000	54.0000	-5.891%	3	113	-30.926%
2026-03-16	57.3800	57.3800	57.3800	57.3800	+3.780%	1	116	-34.995%
2026-03-06	55.2900	55.2900	55.2900	55.2900	+4.815%	1	115	-32.538%
2026-03-04	52.7500	52.7500	52.7500	52.7500	-4.265%	10	116	-29.289%
2026-03-02	55.1000	55.1000	55.1000	55.1000	-4.671%	2	126	-32.305%
2026-02-11	57.8000	57.8000	57.8000	57.8000	+13.356%	5	126	-35.467%
2026-02-09	50.9900	50.9900	50.9900	50.9900	-5.975%	2	121	-26.848%
2026-02-04	54.2300	54.2300	54.2300	54.2300	+8.460%	2	119	-31.219%
2026-02-03	48.1500	50.0000	48.0700	50.0000	+31.062%	3	117	-25.400%
2026-01-21	38.1500	38.1500	38.1500	38.1500	-0.131%	18	115	-2.228%
2026-01-20	38.7800	38.7800	38.2000	38.2000	+5.234%	3	121	-2.356%
2026-01-16	36.3000	36.3000	36.3000	36.3000	+11.179%	1	117	+2.755%
2026-01-13	32.6500	32.6500	32.6500	32.6500	-0.457%	1	117	+14.242%
2026-01-12	32.7000	32.8000	32.4900	32.8000	-1.502%	29	117	+13.720%
2026-01-07	33.2500	33.3000	33.2500	33.3000	+0.150%	2	142	+12.012%
2026-01-06	32.1500	33.2500	32.1000	33.2500	+5.556%	20	140	+12.180%
2026-01-05	31.5500	31.8400	31.5000	31.5000	-10.256%	7	124	+18.413%
2026-01-02	35.1000	35.1000	35.1000	35.1000	-0.707%	5	124	+6.268%
2025-12-31	35.3500	35.3500	35.3500	35.3500	+2.821%	1	128	+5.516%
2025-12-30	33.7500	34.3800	33.4100	34.3800	+1.416%	27	128	+8.493%
2025-12-29	33.9000	33.9000	33.9000	33.9000	+4.791%	1	119	+10.029%
2025-12-26	32.8500	32.8500	32.3500	32.3500	-2.707%	2	119	+15.301%
2025-12-23	33.2500	33.2500	33.2500	33.2500	+0.758%	1	118	+12.180%
2025-12-19	33.4000	33.4000	33.0000	33.0000	-4.899%	3	118	+13.030%
2025-12-18	34.0000	34.7000	34.0000	34.7000	-2.033%	13	116	+7.493%
2025-12-16	35.4200	35.4200	35.4200	35.4200	-2.424%	1	105	+5.308%
2025-12-15	35.5000	36.3000	35.5000	36.3000	+5.065%	3	106	+2.755%
2025-12-12	34.2500	34.5500	34.2500	34.5500	+3.910%	30	103	+7.959%
2025-12-11	31.1000	33.5000	31.1000	33.2500	+16.667%	4	73	+12.180%
2025-12-09	28.5000	28.5000	28.5000	28.5000	-5.629%	1	72	+30.877%
2025-12-08	30.2000	30.2000	30.2000	30.2000	-0.821%	1	72	+23.510%
2025-12-05	30.4500	30.4500	30.4500	30.4500	+2.422%	1	72	+22.496%
2025-12-04	30.1000	30.1000	29.6000	29.7300	-1.393%	18	72	+25.462%
2025-12-03	31.1700	31.1700	30.1500	30.1500	-7.515%	19	73	+23.715%
2025-12-02	33.0000	33.0000	32.6000	32.6000	-5.507%	2	64	+14.417%
2025-12-01	33.7000	34.5000	33.7000	34.5000	+8.661%	11	64	+8.116%
2025-11-28	31.7500	31.7500	31.7500	31.7500	-3.142%	1	53	+17.480%
2025-11-26	33.6500	33.6500	32.7800	32.7800	-15.689%	3	54	+13.789%
2025-11-24	38.8800	38.8800	38.8800	38.8800	-12.511%	1	54	-4.064%
2025-11-21	44.4400	44.4400	44.4400	44.4400	+15.130%	40	53	-16.067%
2025-11-18	38.6000	38.6000	38.6000	38.6000	-3.741%	5	13	-3.368%
2025-11-17	40.1000	40.1000	40.1000	40.1000	+6.848%	1	8	-6.983%
2025-11-14	37.5300	37.5300	37.5300	37.5300	+17.171%	1	9	-0.613%
2025-11-12	32.0300	32.0300	32.0300	32.0300	-1.598%	1	8	+16.453%
2025-11-11	32.4500	32.5500	32.4500	32.5500	+1.719%	2	8	+14.593%
2025-11-10	32.0000	32.0000	32.0000	32.0000	-11.431%	1	8	+16.563%
2025-11-07	36.1300	36.1300	36.1300	36.1300	+9.818%	1	7	+3.238%
2025-11-06	33.5600	33.6500	32.9000	32.9000	+5.145%	4	8	+13.374%
2025-11-04	30.2000	31.3000	30.2000	31.2900	+3.438%	3	9	+19.207%
2025-11-03	30.2500	30.2500	30.2500	30.2500	+5.806%	1	6	+23.306%
2025-10-28	28.3100	28.5900	28.3100	28.5900	+2.583%	2	6	+30.465%
2025-10-27	27.8700	27.8700	27.8700	27.8700	-19.451%	1	5	+33.836%
2025-10-22	34.8200	34.8200	34.6000	34.6000	+9.772%	2	5	+7.803%
2025-10-21	31.5200	31.5200	31.5200	31.5200	+4.130%	1	5	+18.338%
2025-10-20	30.3400	30.3800	30.1100	30.2700	-7.431%	8	4	+23.224%
2025-10-17	32.7000	32.7000	32.7000	32.7000	+1.427%	1	5	+14.067%
2025-10-14	32.2400	32.2400	32.2400	32.2400	+5.636%	1	5	+15.695%
2025-10-13	30.5200	30.5200	30.5200	30.5200	-2.336%	1	5	+22.215%
2025-10-10	30.1600	31.2500	29.4000	31.2500	+13.020%	6	4	+19.360%
2025-10-08	27.6500	27.6500	27.6500	27.6500	-2.469%	1	2	+34.901%
2025-10-06	28.3500	28.3500	28.3500	28.3500	+4.190%	1	2	+31.570%
2025-10-03	27.2100	27.2100	27.2100	27.2100	0.000%	2	2	+37.082%