HOOD261218P00145000
HOOD Dec 18 2026 145.00 Put
optionOPRA
EODOct 30, 2026
61.55USD+12.832%(+7.00)72Vol1OI
HOOD261218P00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 62.35 | 62.90 | 60.75 | 61.55 | +12.832% | 72 | 1 | 0.000% |
| 2026-10-28 | 53.70 | 54.55 | 53.10 | 54.55 | +11.100% | 43 | 117 | +12.832% |
| 2026-10-27 | 49.10 | 49.10 | 49.10 | 49.10 | -5.758% | 1 | 132 | +25.356% |
| 2026-10-26 | 52.85 | 52.85 | 51.55 | 52.10 | +5.466% | 15 | 119 | +18.138% |
| 2026-10-23 | 49.40 | 49.90 | 48.15 | 49.40 | +0.509% | 24 | 112 | +24.595% |
| 2026-10-22 | 49.15 | 49.15 | 49.15 | 49.15 | +13.249% | 1 | 112 | +25.229% |
| 2026-10-21 | 43.40 | 43.40 | 43.40 | 43.40 | -12.146% | 1 | 111 | +41.820% |
| 2026-10-15 | 49.40 | 49.40 | 49.40 | 49.40 | +22.733% | 1 | 110 | +24.595% |
| 2026-10-08 | 40.25 | 40.25 | 40.25 | 40.25 | +19.970% | 1 | 109 | +52.919% |
| 2026-10-06 | 33.55 | 33.55 | 33.55 | 33.55 | +1.821% | 25 | 134 | +83.458% |
| 2026-10-02 | 32.90 | 32.95 | 32.90 | 32.95 | +10.570% | 2 | 133 | +86.798% |
| 2026-09-24 | 31.06 | 31.06 | 29.80 | 29.80 | +5.674% | 31 | 126 | +106.544% |
| 2026-09-22 | 29.00 | 29.10 | 28.20 | 28.20 | -1.742% | 16 | 110 | +118.262% |
| 2026-09-21 | 30.06 | 30.06 | 28.70 | 28.70 | -14.634% | 30 | 80 | +114.460% |
| 2026-09-18 | 33.86 | 33.86 | 33.62 | 33.62 | -8.192% | 2 | 82 | +83.076% |
| 2026-09-14 | 36.62 | 36.62 | 36.62 | 36.62 | +19.791% | 1 | 83 | +68.078% |
| 2026-09-04 | 30.57 | 30.57 | 30.57 | 30.57 | -5.415% | 1 | 82 | +101.341% |
| 2026-09-03 | 32.32 | 32.32 | 32.32 | 32.32 | -41.502% | 1 | 81 | +90.439% |
| 2026-07-24 | 55.05 | 55.25 | 55.05 | 55.25 | +20.977% | 2 | 82 | +11.403% |
| 2026-06-17 | 48.62 | 48.62 | 45.67 | 45.67 | -8.477% | 6 | 87 | +34.771% |
| 2026-06-16 | 49.90 | 49.90 | 49.90 | 49.90 | -1.188% | 3 | 90 | +23.347% |
| 2026-06-15 | 50.50 | 50.50 | 50.50 | 50.50 | -9.854% | 4 | 90 | +21.881% |
| 2026-06-12 | 56.02 | 56.02 | 56.02 | 56.02 | -9.645% | 1 | 90 | +9.871% |
| 2026-05-29 | 62.00 | 62.00 | 62.00 | 62.00 | -2.362% | 1 | 91 | -0.726% |
| 2026-05-28 | 63.50 | 63.50 | 63.50 | 63.50 | -12.111% | 1 | 91 | -3.071% |
| 2026-02-19 | 72.30 | 72.30 | 72.25 | 72.25 | -3.085% | 10 | 91 | -14.810% |
| 2026-02-12 | 74.55 | 74.55 | 74.55 | 74.55 | +10.200% | 2 | 96 | -17.438% |
| 2026-02-04 | 67.65 | 67.65 | 67.65 | 67.65 | +6.821% | 1 | 98 | -9.017% |
| 2026-02-03 | 63.33 | 63.33 | 63.33 | 63.33 | +7.121% | 1 | 97 | -2.811% |
| 2026-02-02 | 59.50 | 59.50 | 59.12 | 59.12 | +13.692% | 2 | 98 | +4.110% |
| 2026-01-29 | 52.00 | 52.00 | 52.00 | 52.00 | +11.349% | 1 | 97 | +18.365% |
| 2026-01-15 | 46.70 | 46.70 | 46.70 | 46.70 | +10.900% | 2 | 97 | +31.799% |
| 2026-01-13 | 43.50 | 43.50 | 42.11 | 42.11 | -1.266% | 7 | 95 | +46.165% |
| 2026-01-12 | 42.60 | 43.05 | 42.60 | 42.65 | -3.833% | 5 | 98 | +44.314% |
| 2026-01-09 | 43.95 | 44.35 | 43.95 | 44.35 | +0.910% | 15 | 94 | +38.782% |
| 2026-01-08 | 43.95 | 43.95 | 43.95 | 43.95 | +2.927% | 1 | 89 | +40.046% |
| 2026-01-07 | 42.70 | 42.70 | 42.70 | 42.70 | -0.466% | 1 | 90 | +44.145% |
| 2026-01-06 | 41.80 | 42.90 | 41.80 | 42.90 | +4.890% | 4 | 89 | +43.473% |
| 2026-01-05 | 40.90 | 40.90 | 40.90 | 40.90 | -5.324% | 1 | 88 | +50.489% |
| 2025-12-30 | 43.20 | 43.20 | 43.20 | 43.20 | -1.930% | 2 | 88 | +42.477% |
| 2025-12-29 | 44.00 | 44.05 | 44.00 | 44.05 | +2.086% | 3 | 88 | +39.728% |
| 2025-12-23 | 43.15 | 43.15 | 43.15 | 43.15 | +2.130% | 3 | 90 | +42.642% |
| 2025-12-22 | 42.25 | 42.25 | 42.25 | 42.25 | -0.938% | 2 | 87 | +45.680% |
| 2025-12-19 | 43.40 | 43.40 | 42.65 | 42.65 | -2.737% | 51 | 85 | +44.314% |
| 2025-12-12 | 44.25 | 44.25 | 43.85 | 43.85 | +15.852% | 12 | 61 | +40.365% |
| 2025-12-04 | 37.85 | 37.85 | 37.85 | 37.85 | -12.079% | 6 | 59 | +62.616% |
| 2025-11-26 | 42.55 | 43.05 | 42.55 | 43.05 | +1.653% | 14 | 62 | +42.973% |
| 2025-11-12 | 42.45 | 42.45 | 42.35 | 42.35 | +1.316% | 2 | 64 | +45.336% |
| 2025-11-11 | 41.35 | 41.80 | 41.30 | 41.80 | +4.893% | 3 | 64 | +47.249% |
| 2025-11-10 | 39.85 | 39.85 | 39.85 | 39.85 | -8.664% | 1 | 64 | +54.454% |
| 2025-11-07 | 45.23 | 46.30 | 43.63 | 43.63 | +13.325% | 4 | 64 | +41.073% |
| 2025-11-05 | 38.50 | 38.50 | 38.50 | 38.50 | -3.918% | 20 | 64 | +59.870% |
| 2025-11-04 | 38.86 | 40.07 | 38.86 | 40.07 | +5.336% | 6 | 59 | +53.606% |
| 2025-11-03 | 38.04 | 38.04 | 38.04 | 38.04 | +4.077% | 5 | 49 | +61.803% |
| 2025-10-29 | 36.55 | 36.55 | 36.55 | 36.55 | +0.883% | 10 | 49 | +68.399% |
| 2025-10-28 | 36.26 | 36.68 | 36.23 | 36.23 | -0.055% | 5 | 59 | +69.887% |
| 2025-10-27 | 36.04 | 36.25 | 36.04 | 36.25 | -7.170% | 2 | 59 | +69.793% |
| 2025-10-20 | 39.05 | 39.05 | 39.05 | 39.05 | -2.981% | 25 | 59 | +57.618% |
| 2025-10-15 | 40.25 | 40.25 | 40.25 | 40.25 | +4.275% | 1 | 35 | +52.919% |
| 2025-10-10 | 37.75 | 39.40 | 37.75 | 38.60 | +9.659% | 30 | 35 | +59.456% |
| 2025-10-09 | 35.20 | 35.20 | 35.20 | 35.20 | -0.845% | 1 | 35 | +74.858% |
| 2025-10-08 | 35.65 | 35.65 | 35.50 | 35.50 | -1.334% | 2 | 34 | +73.380% |
| 2025-10-06 | 35.98 | 35.98 | 35.98 | 35.98 | +2.800% | 1 | 34 | +71.067% |
| 2025-10-03 | 35.00 | 35.00 | 35.00 | 35.00 | -4.136% | 10 | 33 | +75.857% |
| 2025-10-02 | 36.45 | 36.51 | 36.45 | 36.51 | 0.000% | 25 | 25 | +68.584% |