HOOD261218P00130000
HOOD Dec 18 2026 130.00 Put
optionOPRA
EODOct 30, 2026
45.50USD+15.924%(+6.25)21Vol628OI
HOOD261218P00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 47.35 | 47.35 | 45.50 | 45.50 | +15.924% | 21 | 648 | 0.000% |
| 2026-10-29 | 38.74 | 39.25 | 38.74 | 39.25 | +1.160% | 17 | 634 | +15.924% |
| 2026-10-28 | 39.80 | 39.80 | 38.52 | 38.80 | +9.450% | 80 | 605 | +17.268% |
| 2026-10-27 | 36.35 | 36.35 | 35.45 | 35.45 | -8.398% | 4 | 603 | +28.350% |
| 2026-10-26 | 38.70 | 38.70 | 38.70 | 38.70 | +9.943% | 1 | 602 | +17.571% |
| 2026-10-23 | 34.25 | 35.45 | 33.80 | 35.20 | +18.718% | 30 | 596 | +29.261% |
| 2026-10-21 | 31.23 | 31.23 | 29.65 | 29.65 | -10.015% | 8 | 592 | +53.457% |
| 2026-10-20 | 32.95 | 32.95 | 32.95 | 32.95 | +0.152% | 1 | 591 | +38.088% |
| 2026-10-19 | 30.95 | 32.90 | 30.95 | 32.90 | -2.519% | 6 | 595 | +38.298% |
| 2026-10-16 | 31.90 | 33.75 | 31.90 | 33.75 | +12.688% | 5 | 595 | +34.815% |
| 2026-10-15 | 34.01 | 34.01 | 29.95 | 29.95 | +1.525% | 23 | 592 | +51.920% |
| 2026-10-14 | 29.50 | 29.50 | 29.50 | 29.50 | +23.690% | 1 | 593 | +54.237% |
| 2026-10-13 | 24.35 | 24.35 | 23.35 | 23.85 | -1.973% | 44 | 585 | +90.776% |
| 2026-10-12 | 24.33 | 24.33 | 24.33 | 24.33 | -3.452% | 4 | 581 | +87.012% |
| 2026-10-09 | 25.55 | 25.55 | 25.20 | 25.20 | -2.703% | 2 | 580 | +80.556% |
| 2026-10-08 | 27.03 | 27.03 | 25.89 | 25.90 | +16.509% | 26 | 568 | +75.676% |
| 2026-10-06 | 22.23 | 22.23 | 22.23 | 22.23 | -0.269% | 1 | 568 | +104.678% |
| 2026-10-05 | 22.33 | 22.33 | 22.29 | 22.29 | +15.792% | 10 | 565 | +104.127% |
| 2026-10-02 | 19.25 | 19.25 | 19.25 | 19.25 | -18.536% | 3 | 565 | +136.364% |
| 2026-10-01 | 23.50 | 23.63 | 23.10 | 23.63 | -0.042% | 5 | 564 | +92.552% |
| 2026-09-30 | 23.50 | 23.64 | 23.50 | 23.64 | +12.840% | 139 | 428 | +92.470% |
| 2026-09-29 | 20.95 | 20.95 | 20.95 | 20.95 | -2.103% | 1 | 429 | +117.184% |
| 2026-09-28 | 20.75 | 21.70 | 20.75 | 21.40 | +6.468% | 88 | 384 | +112.617% |
| 2026-09-25 | 20.15 | 20.15 | 19.90 | 20.10 | +6.349% | 77 | 332 | +126.368% |
| 2026-09-24 | 19.60 | 19.60 | 18.90 | 18.90 | +6.180% | 56 | 291 | +140.741% |
| 2026-09-23 | 17.50 | 18.30 | 17.30 | 17.80 | -4.301% | 52 | 286 | +155.618% |
| 2026-09-22 | 18.35 | 18.97 | 18.30 | 18.60 | -0.268% | 52 | 269 | +144.624% |
| 2026-09-21 | 18.13 | 19.75 | 18.13 | 18.65 | -38.530% | 185 | 139 | +143.968% |
| 2026-09-16 | 30.34 | 30.34 | 30.34 | 30.34 | +12.163% | 1 | 139 | +49.967% |
| 2026-09-15 | 27.05 | 27.05 | 27.05 | 27.05 | +8.114% | 1 | 138 | +68.207% |
| 2026-09-10 | 24.21 | 25.02 | 24.21 | 25.02 | +9.258% | 7 | 132 | +81.855% |
| 2026-09-09 | 22.90 | 22.90 | 22.90 | 22.90 | +10.468% | 2 | 132 | +98.690% |
| 2026-09-08 | 20.72 | 20.78 | 20.72 | 20.73 | -0.337% | 3 | 133 | +119.489% |
| 2026-09-04 | 21.05 | 21.99 | 20.15 | 20.80 | -1.887% | 30 | 109 | +118.750% |
| 2026-09-03 | 21.70 | 21.70 | 21.20 | 21.20 | -27.397% | 4 | 107 | +114.623% |
| 2026-08-28 | 29.20 | 29.20 | 29.20 | 29.20 | -2.990% | 1 | 108 | +55.822% |
| 2026-08-21 | 31.10 | 31.10 | 29.85 | 30.10 | -19.303% | 9 | 110 | +51.163% |
| 2026-08-17 | 37.30 | 37.30 | 37.30 | 37.30 | -5.570% | 1 | 109 | +21.984% |
| 2026-08-07 | 39.39 | 39.50 | 39.35 | 39.50 | -3.799% | 13 | 118 | +15.190% |
| 2026-08-05 | 41.04 | 41.06 | 41.00 | 41.06 | -14.172% | 7 | 118 | +10.813% |
| 2026-07-31 | 47.84 | 47.84 | 47.84 | 47.84 | +4.751% | 1 | 119 | -4.891% |
| 2026-07-30 | 45.67 | 45.67 | 45.67 | 45.67 | +3.046% | 1 | 119 | -0.372% |
| 2026-07-28 | 44.45 | 44.45 | 44.29 | 44.32 | +28.167% | 11 | 108 | +2.662% |
| 2026-07-22 | 34.58 | 34.58 | 34.58 | 34.58 | +20.488% | 2 | 106 | +31.579% |
| 2026-07-09 | 30.00 | 30.00 | 28.55 | 28.70 | -6.818% | 21 | 95 | +58.537% |
| 2026-07-08 | 30.90 | 30.90 | 30.80 | 30.80 | +4.584% | 2 | 94 | +47.727% |
| 2026-07-07 | 29.45 | 29.45 | 29.45 | 29.45 | +2.972% | 6 | 88 | +54.499% |
| 2026-07-06 | 29.10 | 29.23 | 28.60 | 28.60 | -8.917% | 26 | 86 | +59.091% |
| 2026-07-02 | 28.95 | 31.40 | 28.95 | 31.40 | -6.853% | 5 | 88 | +44.904% |
| 2026-07-01 | 33.71 | 33.71 | 33.71 | 33.71 | -7.390% | 1 | 89 | +34.975% |
| 2026-06-23 | 36.40 | 36.40 | 36.40 | 36.40 | -10.675% | 40 | 106 | +25.000% |
| 2026-06-15 | 40.00 | 40.75 | 40.00 | 40.75 | -6.106% | 3 | 109 | +11.656% |
| 2026-06-12 | 43.40 | 43.40 | 43.40 | 43.40 | -17.756% | 1 | 108 | +4.839% |
| 2026-06-09 | 52.77 | 52.77 | 52.77 | 52.77 | +16.106% | 5 | 113 | -13.777% |
| 2026-05-29 | 45.45 | 45.45 | 45.45 | 45.45 | -10.443% | 1 | 114 | +0.110% |
| 2026-05-28 | 50.75 | 50.75 | 50.75 | 50.75 | -9.986% | 2 | 112 | -10.345% |
| 2026-05-21 | 56.38 | 56.38 | 56.38 | 56.38 | -6.733% | 2 | 114 | -19.298% |
| 2026-04-29 | 60.15 | 60.45 | 60.15 | 60.45 | +31.413% | 4 | 114 | -24.731% |
| 2026-04-20 | 46.00 | 46.00 | 46.00 | 46.00 | -5.699% | 1 | 112 | -1.087% |
| 2026-04-16 | 48.78 | 48.78 | 48.78 | 48.78 | -2.362% | 1 | 113 | -6.724% |
| 2026-04-15 | 49.96 | 49.96 | 49.96 | 49.96 | -7.481% | 1 | 114 | -8.927% |
| 2026-04-14 | 54.30 | 54.30 | 54.00 | 54.00 | -5.891% | 3 | 113 | -15.741% |
| 2026-03-16 | 57.38 | 57.38 | 57.38 | 57.38 | +3.780% | 1 | 116 | -20.704% |
| 2026-03-06 | 55.29 | 55.29 | 55.29 | 55.29 | +4.815% | 1 | 115 | -17.707% |
| 2026-03-04 | 52.75 | 52.75 | 52.75 | 52.75 | -4.265% | 10 | 116 | -13.744% |
| 2026-03-02 | 55.10 | 55.10 | 55.10 | 55.10 | -4.671% | 2 | 126 | -17.423% |
| 2026-02-11 | 57.80 | 57.80 | 57.80 | 57.80 | +13.356% | 5 | 126 | -21.280% |
| 2026-02-09 | 50.99 | 50.99 | 50.99 | 50.99 | -5.975% | 2 | 121 | -10.767% |
| 2026-02-04 | 54.23 | 54.23 | 54.23 | 54.23 | +8.460% | 2 | 119 | -16.098% |
| 2026-02-03 | 48.15 | 50.00 | 48.07 | 50.00 | +31.062% | 3 | 117 | -9.000% |
| 2026-01-21 | 38.15 | 38.15 | 38.15 | 38.15 | -0.131% | 18 | 115 | +19.266% |
| 2026-01-20 | 38.78 | 38.78 | 38.20 | 38.20 | +5.234% | 3 | 121 | +19.110% |
| 2026-01-16 | 36.30 | 36.30 | 36.30 | 36.30 | +11.179% | 1 | 117 | +25.344% |
| 2026-01-13 | 32.65 | 32.65 | 32.65 | 32.65 | -0.457% | 1 | 117 | +39.357% |
| 2026-01-12 | 32.70 | 32.80 | 32.49 | 32.80 | -1.502% | 29 | 117 | +38.720% |
| 2026-01-07 | 33.25 | 33.30 | 33.25 | 33.30 | +0.150% | 2 | 142 | +36.637% |
| 2026-01-06 | 32.15 | 33.25 | 32.10 | 33.25 | +5.556% | 20 | 140 | +36.842% |
| 2026-01-05 | 31.55 | 31.84 | 31.50 | 31.50 | -10.256% | 7 | 124 | +44.444% |
| 2026-01-02 | 35.10 | 35.10 | 35.10 | 35.10 | -0.707% | 5 | 124 | +29.630% |
| 2025-12-31 | 35.35 | 35.35 | 35.35 | 35.35 | +2.821% | 1 | 128 | +28.713% |
| 2025-12-30 | 33.75 | 34.38 | 33.41 | 34.38 | +1.416% | 27 | 128 | +32.344% |
| 2025-12-29 | 33.90 | 33.90 | 33.90 | 33.90 | +4.791% | 1 | 119 | +34.218% |
| 2025-12-26 | 32.85 | 32.85 | 32.35 | 32.35 | -2.707% | 2 | 119 | +40.649% |
| 2025-12-23 | 33.25 | 33.25 | 33.25 | 33.25 | +0.758% | 1 | 118 | +36.842% |
| 2025-12-19 | 33.40 | 33.40 | 33.00 | 33.00 | -4.899% | 3 | 118 | +37.879% |
| 2025-12-18 | 34.00 | 34.70 | 34.00 | 34.70 | -2.033% | 13 | 116 | +31.124% |
| 2025-12-16 | 35.42 | 35.42 | 35.42 | 35.42 | -2.424% | 1 | 105 | +28.458% |
| 2025-12-15 | 35.50 | 36.30 | 35.50 | 36.30 | +5.065% | 3 | 106 | +25.344% |
| 2025-12-12 | 34.25 | 34.55 | 34.25 | 34.55 | +3.910% | 30 | 103 | +31.693% |
| 2025-12-11 | 31.10 | 33.50 | 31.10 | 33.25 | +16.667% | 4 | 73 | +36.842% |
| 2025-12-09 | 28.50 | 28.50 | 28.50 | 28.50 | -5.629% | 1 | 72 | +59.649% |
| 2025-12-08 | 30.20 | 30.20 | 30.20 | 30.20 | -0.821% | 1 | 72 | +50.662% |
| 2025-12-05 | 30.45 | 30.45 | 30.45 | 30.45 | +2.422% | 1 | 72 | +49.425% |
| 2025-12-04 | 30.10 | 30.10 | 29.60 | 29.73 | -1.393% | 18 | 72 | +53.044% |
| 2025-12-03 | 31.17 | 31.17 | 30.15 | 30.15 | -7.515% | 19 | 73 | +50.912% |
| 2025-12-02 | 33.00 | 33.00 | 32.60 | 32.60 | -5.507% | 2 | 64 | +39.571% |
| 2025-12-01 | 33.70 | 34.50 | 33.70 | 34.50 | +8.661% | 11 | 64 | +31.884% |
| 2025-11-28 | 31.75 | 31.75 | 31.75 | 31.75 | -3.142% | 1 | 53 | +43.307% |
| 2025-11-26 | 33.65 | 33.65 | 32.78 | 32.78 | -15.689% | 3 | 54 | +38.804% |
| 2025-11-24 | 38.88 | 38.88 | 38.88 | 38.88 | -12.511% | 1 | 54 | +17.027% |
| 2025-11-21 | 44.44 | 44.44 | 44.44 | 44.44 | +15.130% | 40 | 53 | +2.385% |
| 2025-11-18 | 38.60 | 38.60 | 38.60 | 38.60 | -3.741% | 5 | 13 | +17.876% |
| 2025-11-17 | 40.10 | 40.10 | 40.10 | 40.10 | +6.848% | 1 | 8 | +13.466% |
| 2025-11-14 | 37.53 | 37.53 | 37.53 | 37.53 | +17.171% | 1 | 9 | +21.236% |
| 2025-11-12 | 32.03 | 32.03 | 32.03 | 32.03 | -1.598% | 1 | 8 | +42.054% |
| 2025-11-11 | 32.45 | 32.55 | 32.45 | 32.55 | +1.719% | 2 | 8 | +39.785% |
| 2025-11-10 | 32.00 | 32.00 | 32.00 | 32.00 | -11.431% | 1 | 8 | +42.188% |
| 2025-11-07 | 36.13 | 36.13 | 36.13 | 36.13 | +9.818% | 1 | 7 | +25.934% |
| 2025-11-06 | 33.56 | 33.65 | 32.90 | 32.90 | +5.145% | 4 | 8 | +38.298% |
| 2025-11-04 | 30.20 | 31.30 | 30.20 | 31.29 | +3.438% | 3 | 9 | +45.414% |
| 2025-11-03 | 30.25 | 30.25 | 30.25 | 30.25 | +5.806% | 1 | 6 | +50.413% |
| 2025-10-28 | 28.31 | 28.59 | 28.31 | 28.59 | +2.583% | 2 | 6 | +59.147% |
| 2025-10-27 | 27.87 | 27.87 | 27.87 | 27.87 | -19.451% | 1 | 5 | +63.258% |
| 2025-10-22 | 34.82 | 34.82 | 34.60 | 34.60 | +9.772% | 2 | 5 | +31.503% |
| 2025-10-21 | 31.52 | 31.52 | 31.52 | 31.52 | +4.130% | 1 | 5 | +44.353% |
| 2025-10-20 | 30.34 | 30.38 | 30.11 | 30.27 | -7.431% | 8 | 4 | +50.314% |
| 2025-10-17 | 32.70 | 32.70 | 32.70 | 32.70 | +1.427% | 1 | 5 | +39.144% |
| 2025-10-14 | 32.24 | 32.24 | 32.24 | 32.24 | +5.636% | 1 | 5 | +41.129% |
| 2025-10-13 | 30.52 | 30.52 | 30.52 | 30.52 | -2.336% | 1 | 5 | +49.083% |
| 2025-10-10 | 30.16 | 31.25 | 29.40 | 31.25 | +13.020% | 6 | 4 | +45.600% |
| 2025-10-08 | 27.65 | 27.65 | 27.65 | 27.65 | -2.469% | 1 | 2 | +64.557% |
| 2025-10-06 | 28.35 | 28.35 | 28.35 | 28.35 | +4.190% | 1 | 2 | +60.494% |
| 2025-10-03 | 27.21 | 27.21 | 27.21 | 27.21 | 0.000% | 2 | 2 | +67.218% |