HOOD261218P00140000
HOOD Dec 18 2026 140.00 Put
optionOPRA
EODOct 30, 2026
55.60USD+10.537%(+5.30)39Vol1,156OI
HOOD261218P00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 55.65 | 57.35 | 55.60 | 55.60 | +10.537% | 39 | 1,165 | 0.000% |
| 2026-10-29 | 50.30 | 50.30 | 50.30 | 50.30 | +1.719% | 2 | 1,242 | +10.537% |
| 2026-10-28 | 48.95 | 49.45 | 48.05 | 49.45 | +11.124% | 5 | 1,241 | +12.437% |
| 2026-10-27 | 45.90 | 45.90 | 44.50 | 44.50 | -6.217% | 2 | 1,242 | +24.944% |
| 2026-10-26 | 48.40 | 48.44 | 47.45 | 47.45 | +5.679% | 33 | 1,212 | +17.176% |
| 2026-10-23 | 43.85 | 45.00 | 43.35 | 44.90 | +3.576% | 66 | 1,186 | +23.831% |
| 2026-10-22 | 40.05 | 43.35 | 40.05 | 43.35 | +8.240% | 5 | 1,188 | +28.258% |
| 2026-10-20 | 44.00 | 44.00 | 40.05 | 40.05 | -4.461% | 4 | 1,190 | +38.826% |
| 2026-10-19 | 42.25 | 42.25 | 41.92 | 41.92 | -1.039% | 3 | 1,191 | +32.634% |
| 2026-10-15 | 44.15 | 44.15 | 42.36 | 42.36 | +34.136% | 2 | 1,190 | +31.256% |
| 2026-10-13 | 31.45 | 31.58 | 31.45 | 31.58 | -7.390% | 2 | 1,192 | +76.061% |
| 2026-10-12 | 33.30 | 34.10 | 33.30 | 34.10 | +3.490% | 3 | 1,191 | +63.050% |
| 2026-10-09 | 32.95 | 32.95 | 32.95 | 32.95 | -3.372% | 2 | 1,190 | +68.741% |
| 2026-10-08 | 35.65 | 35.65 | 34.10 | 34.10 | +11.075% | 11 | 1,196 | +63.050% |
| 2026-09-30 | 30.00 | 30.70 | 30.00 | 30.70 | +5.753% | 3 | 1,197 | +81.107% |
| 2026-09-28 | 29.03 | 29.03 | 29.03 | 29.03 | +9.094% | 5 | 1,202 | +91.526% |
| 2026-09-25 | 26.61 | 26.61 | 26.61 | 26.61 | +9.057% | 1 | 1,201 | +108.944% |
| 2026-09-23 | 23.77 | 24.40 | 23.77 | 24.40 | -1.414% | 2 | 1,201 | +127.869% |
| 2026-09-22 | 24.48 | 24.75 | 24.48 | 24.75 | -1.980% | 5 | 1,198 | +124.646% |
| 2026-09-21 | 26.37 | 26.37 | 25.25 | 25.25 | -10.270% | 45 | 1,156 | +120.198% |
| 2026-09-18 | 29.72 | 29.72 | 28.14 | 28.14 | -18.411% | 6 | 1,154 | +97.584% |
| 2026-09-15 | 34.49 | 34.49 | 34.49 | 34.49 | +7.916% | 1 | 1,153 | +61.206% |
| 2026-09-11 | 31.96 | 31.96 | 31.96 | 31.96 | +2.436% | 57 | 1,190 | +73.967% |
| 2026-09-09 | 29.90 | 31.20 | 29.90 | 31.20 | +8.333% | 5 | 1,190 | +78.205% |
| 2026-09-08 | 28.99 | 29.00 | 28.80 | 28.80 | +4.727% | 59 | 1,153 | +93.056% |
| 2026-09-04 | 27.35 | 27.50 | 27.20 | 27.50 | +1.739% | 5 | 1,148 | +102.182% |
| 2026-09-03 | 29.30 | 29.30 | 27.03 | 27.03 | -23.752% | 6 | 1,144 | +105.697% |
| 2026-08-27 | 35.12 | 35.45 | 35.12 | 35.45 | -1.936% | 2 | 1,144 | +56.841% |
| 2026-08-26 | 36.15 | 36.15 | 36.15 | 36.15 | +1.745% | 1 | 1,145 | +53.804% |
| 2026-08-25 | 35.53 | 35.53 | 35.53 | 35.53 | -21.723% | 1 | 1,144 | +56.487% |
| 2026-08-13 | 45.39 | 45.39 | 45.39 | 45.39 | -14.648% | 1 | 1,143 | +22.494% |
| 2026-07-29 | 53.18 | 53.18 | 53.18 | 53.18 | +4.685% | 4 | 1,143 | +4.551% |
| 2026-07-28 | 50.80 | 50.80 | 50.80 | 50.80 | +1.458% | 1 | 1,142 | +9.449% |
| 2026-07-27 | 50.07 | 50.07 | 50.07 | 50.07 | +35.986% | 4 | 1,138 | +11.045% |
| 2026-07-15 | 36.82 | 36.82 | 36.82 | 36.82 | -4.710% | 42 | 1,096 | +51.005% |
| 2026-07-13 | 38.77 | 38.77 | 38.64 | 38.64 | +1.231% | 8 | 1,103 | +43.892% |
| 2026-07-02 | 38.17 | 38.17 | 38.17 | 38.17 | -24.161% | 3 | 1,103 | +45.664% |
| 2026-06-25 | 50.33 | 50.33 | 50.33 | 50.33 | +20.782% | 3 | 1,100 | +10.471% |
| 2026-06-22 | 41.67 | 41.67 | 41.65 | 41.67 | -12.733% | 9 | 1,098 | +33.429% |
| 2026-06-15 | 47.75 | 47.75 | 47.75 | 47.75 | -23.539% | 1 | 1,099 | +16.440% |
| 2026-06-05 | 62.63 | 62.92 | 62.45 | 62.45 | +18.232% | 10 | 1,099 | -10.969% |
| 2026-05-29 | 52.92 | 53.12 | 52.82 | 52.82 | -20.893% | 9 | 1,099 | +5.263% |
| 2026-05-22 | 66.77 | 66.77 | 66.77 | 66.77 | +2.314% | 1 | 1,098 | -16.729% |
| 2026-05-08 | 65.08 | 65.26 | 65.08 | 65.26 | +1.022% | 6 | 1,098 | -14.802% |
| 2026-05-07 | 64.60 | 64.60 | 64.60 | 64.60 | -4.339% | 1 | 1,097 | -13.932% |
| 2026-04-30 | 67.53 | 67.53 | 67.53 | 67.53 | -2.666% | 1 | 1,097 | -17.666% |
| 2026-04-29 | 69.38 | 69.38 | 69.38 | 69.38 | +31.451% | 1 | 1,098 | -19.862% |
| 2026-04-20 | 52.78 | 52.78 | 52.78 | 52.78 | -9.701% | 5 | 1,098 | +5.343% |
| 2026-04-15 | 58.45 | 58.45 | 58.45 | 58.45 | -18.616% | 2 | 1,098 | -4.876% |
| 2026-03-31 | 71.82 | 71.82 | 71.82 | 71.82 | -3.116% | 1 | 1,100 | -22.584% |
| 2026-03-30 | 74.13 | 74.13 | 74.13 | 74.13 | +1.757% | 1 | 1,101 | -24.997% |
| 2026-03-27 | 72.85 | 72.85 | 72.85 | 72.85 | +14.688% | 2 | 1,102 | -23.679% |
| 2026-03-05 | 63.52 | 63.52 | 63.52 | 63.52 | -3.918% | 5 | 1,104 | -12.469% |
| 2026-02-25 | 67.40 | 67.40 | 66.11 | 66.11 | -5.219% | 2 | 1,107 | -15.898% |
| 2026-02-23 | 69.75 | 69.75 | 69.75 | 69.75 | +3.028% | 1 | 1,107 | -20.287% |
| 2026-02-19 | 67.70 | 67.70 | 67.55 | 67.70 | +1.272% | 4 | 1,108 | -17.873% |
| 2026-02-13 | 66.85 | 66.85 | 66.85 | 66.85 | +12.372% | 1 | 1,108 | -16.829% |
| 2026-02-10 | 57.50 | 59.49 | 57.50 | 59.49 | -4.172% | 30 | 1,108 | -6.539% |
| 2026-02-06 | 62.08 | 62.08 | 62.08 | 62.08 | -10.133% | 28 | 1,136 | -10.438% |
| 2026-02-05 | 69.08 | 69.08 | 69.08 | 69.08 | +8.907% | 1 | 1,122 | -19.514% |
| 2026-02-04 | 63.43 | 63.43 | 63.43 | 63.43 | +6.731% | 1 | 1,122 | -12.344% |
| 2026-02-03 | 59.43 | 59.43 | 59.43 | 59.43 | +6.754% | 1 | 1,122 | -6.445% |
| 2026-02-02 | 51.72 | 55.67 | 51.72 | 55.67 | +21.950% | 2 | 1,122 | -0.126% |
| 2026-01-28 | 45.65 | 45.65 | 45.65 | 45.65 | +1.580% | 1 | 1,121 | +21.796% |
| 2026-01-21 | 44.94 | 44.94 | 44.94 | 44.94 | -2.070% | 1 | 1,122 | +23.721% |
| 2026-01-20 | 45.89 | 45.89 | 45.89 | 45.89 | +4.533% | 1 | 1,121 | +21.159% |
| 2026-01-16 | 43.91 | 44.50 | 43.90 | 43.90 | +11.563% | 5 | 1,120 | +26.651% |
| 2026-01-12 | 39.80 | 39.80 | 39.35 | 39.35 | -3.554% | 2 | 1,120 | +41.296% |
| 2026-01-08 | 40.80 | 40.80 | 40.80 | 40.80 | +1.873% | 3 | 1,121 | +36.275% |
| 2026-01-07 | 39.95 | 40.05 | 39.82 | 40.05 | +0.755% | 9 | 1,121 | +38.826% |
| 2026-01-06 | 38.20 | 39.75 | 38.20 | 39.75 | +4.468% | 31 | 1,112 | +39.874% |
| 2026-01-05 | 38.05 | 38.05 | 38.05 | 38.05 | -9.641% | 9 | 1,109 | +46.124% |
| 2026-01-02 | 43.05 | 43.05 | 42.11 | 42.11 | +2.085% | 2 | 1,109 | +32.035% |
| 2025-12-31 | 41.36 | 41.36 | 41.25 | 41.25 | +3.513% | 5 | 1,104 | +34.788% |
| 2025-12-30 | 39.59 | 39.85 | 39.59 | 39.85 | +1.399% | 3 | 1,104 | +39.523% |
| 2025-12-26 | 39.35 | 39.35 | 39.25 | 39.30 | -3.250% | 10 | 1,104 | +41.476% |
| 2025-12-23 | 40.69 | 40.69 | 40.62 | 40.62 | +4.422% | 9 | 1,103 | +36.878% |
| 2025-12-22 | 38.90 | 38.90 | 38.90 | 38.90 | -0.384% | 1 | 1,101 | +42.931% |
| 2025-12-19 | 39.60 | 39.60 | 39.05 | 39.05 | -3.413% | 2 | 1,100 | +42.382% |
| 2025-12-18 | 40.43 | 40.43 | 40.43 | 40.43 | -0.296% | 5 | 1,099 | +37.522% |
| 2025-12-17 | 40.45 | 40.55 | 40.45 | 40.55 | +19.020% | 3 | 1,099 | +37.115% |
| 2025-12-09 | 34.07 | 34.07 | 34.07 | 34.07 | -6.504% | 10 | 1,096 | +63.193% |
| 2025-12-05 | 36.44 | 36.44 | 36.44 | 36.44 | -10.445% | 2 | 1,086 | +52.580% |
| 2025-12-01 | 39.82 | 40.69 | 39.82 | 40.69 | +5.688% | 2 | 1,084 | +36.643% |
| 2025-11-28 | 38.50 | 38.50 | 38.50 | 38.50 | -0.748% | 1 | 1,084 | +44.416% |
| 2025-11-26 | 39.80 | 39.80 | 38.50 | 38.79 | -14.822% | 1,128 | 57 | +43.336% |
| 2025-11-17 | 44.12 | 45.54 | 44.12 | 45.54 | +9.603% | 2 | 57 | +22.090% |
| 2025-11-14 | 41.55 | 41.55 | 41.55 | 41.55 | +9.055% | 10 | 56 | +33.815% |
| 2025-11-11 | 38.40 | 38.40 | 38.05 | 38.10 | +11.567% | 23 | 58 | +45.932% |
| 2025-10-31 | 34.15 | 34.15 | 34.15 | 34.15 | -5.949% | 1 | 36 | +62.811% |
| 2025-10-30 | 34.97 | 36.31 | 34.97 | 36.31 | +7.109% | 3 | 36 | +53.126% |
| 2025-10-28 | 33.42 | 33.90 | 33.42 | 33.90 | +2.883% | 6 | 37 | +64.012% |
| 2025-10-27 | 32.95 | 32.95 | 32.95 | 32.95 | -7.703% | 1 | 38 | +68.741% |
| 2025-10-24 | 35.70 | 35.70 | 35.70 | 35.70 | -9.276% | 2 | 38 | +55.742% |
| 2025-10-22 | 39.35 | 39.35 | 39.35 | 39.35 | +3.010% | 1 | 38 | +41.296% |
| 2025-10-21 | 38.20 | 38.20 | 38.20 | 38.20 | +7.454% | 10 | 37 | +45.550% |
| 2025-10-20 | 36.36 | 36.36 | 35.55 | 35.55 | -3.265% | 2 | 30 | +56.399% |
| 2025-10-16 | 36.75 | 36.75 | 36.75 | 36.75 | +1.913% | 2 | 29 | +51.293% |
| 2025-10-14 | 36.06 | 36.06 | 36.06 | 36.06 | -1.016% | 1 | 27 | +54.187% |
| 2025-10-13 | 36.43 | 36.43 | 36.43 | 36.43 | -0.736% | 10 | 26 | +52.621% |
| 2025-10-10 | 35.75 | 36.70 | 35.75 | 36.70 | +13.975% | 2 | 16 | +51.499% |
| 2025-10-08 | 32.85 | 32.85 | 32.20 | 32.20 | -4.593% | 4 | 15 | +72.671% |
| 2025-10-07 | 33.75 | 33.75 | 33.75 | 33.75 | -0.325% | 1 | 11 | +64.741% |
| 2025-10-02 | 33.86 | 33.86 | 33.86 | 33.86 | 0.000% | 10 | 10 | +64.206% |