HOOD261218P00135000
HOOD Dec 18 2026 135.00 Put
optionOPRA
EODOct 30, 2026
52.30USD+16.741%(+7.50)14Vol497OI
HOOD261218P00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 51.05 | 52.55 | 50.75 | 52.30 | +16.741% | 14 | 536 | 0.000% |
| 2026-10-29 | 45.60 | 45.60 | 43.30 | 44.80 | +3.464% | 10 | 572 | +16.741% |
| 2026-10-28 | 44.20 | 44.90 | 43.30 | 43.30 | +9.759% | 13 | 573 | +20.785% |
| 2026-10-27 | 41.05 | 41.05 | 39.30 | 39.45 | -1.252% | 7 | 574 | +32.573% |
| 2026-10-23 | 39.75 | 40.35 | 38.45 | 39.95 | +18.265% | 32 | 568 | +30.914% |
| 2026-10-21 | 34.10 | 34.10 | 33.75 | 33.78 | -12.487% | 3 | 566 | +54.825% |
| 2026-10-19 | 38.60 | 38.60 | 38.60 | 38.60 | +15.224% | 6 | 560 | +35.492% |
| 2026-10-15 | 40.00 | 40.00 | 33.50 | 33.50 | +11.148% | 4 | 561 | +56.119% |
| 2026-10-08 | 29.80 | 30.14 | 29.80 | 30.14 | +2.273% | 2 | 560 | +73.524% |
| 2026-10-07 | 29.65 | 29.65 | 29.40 | 29.47 | +14.669% | 4 | 561 | +77.469% |
| 2026-10-05 | 25.70 | 25.70 | 25.70 | 25.70 | -6.375% | 11 | 567 | +103.502% |
| 2026-09-30 | 27.37 | 27.45 | 27.37 | 27.45 | +8.284% | 128 | 456 | +90.528% |
| 2026-09-28 | 23.95 | 25.35 | 23.95 | 25.35 | +8.333% | 94 | 371 | +106.312% |
| 2026-09-25 | 23.48 | 23.48 | 23.40 | 23.40 | +13.043% | 52 | 319 | +123.504% |
| 2026-09-23 | 20.95 | 20.95 | 20.70 | 20.70 | -5.046% | 71 | 254 | +152.657% |
| 2026-09-22 | 21.80 | 21.80 | 21.80 | 21.80 | -2.242% | 38 | 244 | +139.908% |
| 2026-09-21 | 22.00 | 22.30 | 22.00 | 22.30 | -9.350% | 12 | 235 | +134.529% |
| 2026-09-18 | 24.60 | 24.60 | 24.60 | 24.60 | -12.143% | 10 | 235 | +112.602% |
| 2026-09-09 | 27.25 | 28.00 | 26.35 | 28.00 | +7.692% | 29 | 211 | +86.786% |
| 2026-09-08 | 24.83 | 26.00 | 24.83 | 26.00 | +5.906% | 3 | 213 | +101.154% |
| 2026-09-04 | 24.15 | 24.55 | 23.45 | 24.55 | +0.204% | 49 | 169 | +113.035% |
| 2026-09-03 | 24.50 | 24.50 | 24.50 | 24.50 | -28.068% | 1 | 169 | +113.469% |
| 2026-08-21 | 35.40 | 35.41 | 34.06 | 34.06 | -29.555% | 4 | 168 | +53.553% |
| 2026-07-29 | 48.35 | 48.35 | 48.35 | 48.35 | +41.374% | 1 | 169 | +8.170% |
| 2026-07-14 | 34.20 | 34.20 | 34.20 | 34.20 | +5.231% | 15 | 169 | +52.924% |
| 2026-07-06 | 32.50 | 32.50 | 32.50 | 32.50 | -20.187% | 1 | 168 | +60.923% |
| 2026-06-29 | 40.72 | 40.72 | 40.72 | 40.72 | +4.410% | 1 | 168 | +28.438% |
| 2026-06-22 | 39.00 | 39.00 | 39.00 | 39.00 | -8.300% | 1 | 169 | +34.103% |
| 2026-06-15 | 42.53 | 42.53 | 42.53 | 42.53 | -11.396% | 1 | 168 | +22.972% |
| 2026-06-12 | 48.00 | 48.00 | 48.00 | 48.00 | -5.790% | 5 | 173 | +8.958% |
| 2026-06-11 | 52.25 | 52.25 | 50.95 | 50.95 | -8.132% | 6 | 168 | +2.650% |
| 2026-06-09 | 56.26 | 56.26 | 55.46 | 55.46 | +0.471% | 12 | 156 | -5.698% |
| 2026-06-03 | 55.20 | 55.20 | 55.20 | 55.20 | +13.231% | 1 | 155 | -5.254% |
| 2026-05-29 | 52.20 | 52.20 | 48.75 | 48.75 | -20.016% | 3 | 158 | +7.282% |
| 2026-05-08 | 60.45 | 60.95 | 60.45 | 60.95 | +2.403% | 2 | 157 | -14.192% |
| 2026-05-07 | 59.52 | 59.52 | 59.52 | 59.52 | -12.995% | 1 | 157 | -12.130% |
| 2026-03-30 | 68.41 | 68.41 | 68.41 | 68.41 | -1.568% | 4 | 157 | -23.549% |
| 2026-03-27 | 69.50 | 69.50 | 69.50 | 69.50 | +15.737% | 10 | 153 | -24.748% |
| 2026-03-18 | 60.05 | 60.05 | 60.05 | 60.05 | +1.043% | 1 | 162 | -12.906% |
| 2026-03-05 | 59.43 | 59.43 | 59.43 | 59.43 | -3.773% | 5 | 162 | -11.997% |
| 2026-03-02 | 61.76 | 61.76 | 61.76 | 61.76 | -2.356% | 1 | 162 | -15.317% |
| 2026-02-19 | 63.15 | 63.25 | 63.15 | 63.25 | -0.550% | 2 | 162 | -17.312% |
| 2026-02-17 | 63.60 | 63.60 | 63.60 | 63.60 | +18.326% | 1 | 161 | -17.767% |
| 2026-02-10 | 54.06 | 54.06 | 53.75 | 53.75 | -17.320% | 2 | 161 | -2.698% |
| 2026-02-05 | 65.01 | 65.01 | 65.01 | 65.01 | +29.942% | 1 | 161 | -19.551% |
| 2026-02-02 | 50.03 | 50.03 | 50.03 | 50.03 | +20.845% | 10 | 162 | +4.537% |
| 2026-01-27 | 41.40 | 41.40 | 41.40 | 41.40 | +2.857% | 1 | 172 | +26.329% |
| 2026-01-23 | 40.25 | 40.25 | 40.25 | 40.25 | -0.935% | 1 | 172 | +29.938% |
| 2026-01-20 | 40.63 | 40.63 | 40.63 | 40.63 | +14.871% | 1 | 173 | +28.723% |
| 2026-01-13 | 35.55 | 35.85 | 35.37 | 35.37 | -5.047% | 23 | 173 | +47.865% |
| 2026-01-09 | 37.45 | 37.50 | 37.20 | 37.25 | -1.325% | 11 | 194 | +40.403% |
| 2026-01-08 | 37.60 | 37.75 | 37.60 | 37.75 | +5.241% | 14 | 187 | +38.543% |
| 2026-01-07 | 35.87 | 35.87 | 35.87 | 35.87 | +0.900% | 5 | 178 | +45.804% |
| 2026-01-06 | 35.30 | 35.75 | 35.30 | 35.55 | +1.717% | 8 | 173 | +47.117% |
| 2026-01-05 | 34.95 | 34.95 | 34.95 | 34.95 | -8.026% | 1 | 177 | +49.642% |
| 2026-01-02 | 39.05 | 39.05 | 37.85 | 38.00 | -1.170% | 6 | 177 | +37.632% |
| 2025-12-31 | 38.45 | 38.45 | 38.45 | 38.45 | +3.499% | 4 | 175 | +36.021% |
| 2025-12-30 | 36.95 | 37.15 | 36.55 | 37.15 | -0.801% | 18 | 175 | +40.781% |
| 2025-12-29 | 37.45 | 37.45 | 37.45 | 37.45 | +4.755% | 1 | 175 | +39.653% |
| 2025-12-23 | 36.55 | 36.55 | 35.75 | 35.75 | +0.704% | 26 | 176 | +46.294% |
| 2025-12-22 | 35.85 | 35.85 | 35.50 | 35.50 | -1.662% | 9 | 181 | +47.324% |
| 2025-12-19 | 36.75 | 36.75 | 36.10 | 36.10 | -5.299% | 8 | 172 | +44.875% |
| 2025-12-18 | 38.12 | 38.12 | 38.12 | 38.12 | +2.062% | 1 | 171 | +37.198% |
| 2025-12-17 | 37.35 | 37.35 | 37.25 | 37.35 | -6.508% | 5 | 171 | +40.027% |
| 2025-12-15 | 39.95 | 39.95 | 39.95 | 39.95 | +6.109% | 1 | 171 | +30.914% |
| 2025-12-12 | 37.60 | 37.70 | 37.40 | 37.65 | +2.700% | 32 | 170 | +38.911% |
| 2025-12-11 | 35.45 | 36.66 | 35.45 | 36.66 | +17.689% | 3 | 153 | +42.662% |
| 2025-12-09 | 31.27 | 31.27 | 31.15 | 31.15 | -2.808% | 13 | 153 | +67.897% |
| 2025-12-08 | 32.98 | 32.98 | 31.75 | 32.05 | -4.185% | 163 | 142 | +63.183% |
| 2025-12-05 | 33.45 | 33.45 | 33.45 | 33.45 | +4.011% | 50 | 204 | +56.353% |
| 2025-12-04 | 31.85 | 32.29 | 31.80 | 32.16 | -5.412% | 103 | 154 | +62.624% |
| 2025-12-03 | 34.00 | 34.00 | 34.00 | 34.00 | -10.029% | 1 | 83 | +53.824% |
| 2025-12-01 | 36.75 | 38.35 | 36.75 | 37.79 | +6.152% | 12 | 83 | +38.396% |
| 2025-11-26 | 36.30 | 36.70 | 35.60 | 35.60 | -10.553% | 77 | 88 | +46.910% |
| 2025-11-17 | 39.80 | 39.80 | 39.80 | 39.80 | +9.793% | 1 | 88 | +31.407% |
| 2025-11-12 | 36.25 | 36.25 | 36.25 | 36.25 | -0.138% | 30 | 88 | +44.276% |
| 2025-11-07 | 36.48 | 36.48 | 36.30 | 36.30 | -3.200% | 2 | 58 | +44.077% |
| 2025-11-06 | 36.15 | 37.50 | 35.80 | 37.50 | +15.705% | 33 | 57 | +39.467% |
| 2025-11-03 | 32.41 | 32.41 | 32.41 | 32.41 | +2.401% | 5 | 33 | +61.370% |
| 2025-10-31 | 31.48 | 31.65 | 31.48 | 31.65 | +0.317% | 2 | 33 | +65.245% |
| 2025-10-29 | 31.55 | 31.55 | 31.55 | 31.55 | +1.025% | 10 | 32 | +65.769% |
| 2025-10-28 | 30.92 | 31.23 | 30.92 | 31.23 | +1.265% | 2 | 42 | +67.467% |
| 2025-10-27 | 30.53 | 30.84 | 30.53 | 30.84 | -6.771% | 2 | 42 | +69.585% |
| 2025-10-24 | 33.08 | 33.08 | 33.08 | 33.08 | -4.531% | 1 | 42 | +58.102% |
| 2025-10-23 | 35.40 | 35.40 | 34.65 | 34.65 | -5.068% | 2 | 41 | +50.938% |
| 2025-10-22 | 36.50 | 36.50 | 36.50 | 36.50 | +4.286% | 10 | 40 | +43.288% |
| 2025-10-21 | 35.00 | 35.00 | 35.00 | 35.00 | +5.900% | 5 | 30 | +49.429% |
| 2025-10-20 | 32.88 | 33.05 | 32.88 | 33.05 | -3.644% | 2 | 25 | +58.245% |
| 2025-10-15 | 34.30 | 34.30 | 34.30 | 34.30 | +2.083% | 1 | 26 | +52.478% |
| 2025-10-14 | 35.00 | 35.00 | 33.60 | 33.60 | -0.089% | 2 | 25 | +55.655% |
| 2025-10-13 | 33.63 | 33.63 | 33.63 | 33.63 | +14.427% | 10 | 23 | +55.516% |
| 2025-10-09 | 29.73 | 29.73 | 29.39 | 29.39 | -2.033% | 2 | 22 | +77.952% |
| 2025-10-08 | 30.20 | 30.25 | 30.00 | 30.00 | -5.512% | 3 | 21 | +74.333% |
| 2025-10-07 | 31.75 | 31.75 | 31.75 | 31.75 | +2.585% | 1 | 20 | +64.724% |
| 2025-10-06 | 29.94 | 30.95 | 29.94 | 30.95 | +3.339% | 11 | 20 | +68.982% |
| 2025-10-03 | 29.95 | 29.95 | 29.95 | 29.95 | -3.976% | 8 | 9 | +74.624% |
| 2025-10-02 | 31.25 | 31.50 | 31.19 | 31.19 | 0.000% | 10 | 10 | +67.682% |