HOOD261218P00150000
HOOD Dec 18 2026 150.00 Put
optionOPRA
EODOct 30, 2026
65.50USD+9.349%(+5.60)31Vol0OI
HOOD261218P00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 65.90 | 67.60 | 65.50 | 65.50 | +9.349% | 31 | 0 | 0.000% |
| 2026-10-29 | 59.90 | 59.90 | 59.90 | 59.90 | +1.268% | 1 | 0 | +9.349% |
| 2026-10-28 | 59.35 | 59.80 | 57.65 | 59.15 | +9.537% | 81 | 225 | +10.735% |
| 2026-10-27 | 54.00 | 54.00 | 54.00 | 54.00 | -5.594% | 20 | 245 | +21.296% |
| 2026-10-26 | 56.80 | 57.90 | 56.25 | 57.20 | +4.380% | 23 | 243 | +14.510% |
| 2026-10-23 | 54.05 | 54.80 | 52.75 | 54.80 | +1.670% | 13 | 240 | +19.526% |
| 2026-10-22 | 49.60 | 53.91 | 49.60 | 53.90 | +9.198% | 35 | 213 | +21.521% |
| 2026-10-21 | 49.30 | 49.36 | 49.30 | 49.36 | -4.710% | 2 | 214 | +32.699% |
| 2026-10-19 | 51.80 | 51.80 | 51.80 | 51.80 | 0.000% | 4 | 213 | +26.448% |
| 2026-10-16 | 51.80 | 51.80 | 51.80 | 51.80 | +4.121% | 30 | 204 | +26.448% |
| 2026-10-15 | 53.70 | 53.70 | 49.75 | 49.75 | +4.649% | 28 | 202 | +31.658% |
| 2026-10-14 | 46.70 | 47.54 | 46.70 | 47.54 | +11.335% | 11 | 191 | +37.779% |
| 2026-10-09 | 42.65 | 42.70 | 42.65 | 42.70 | +11.927% | 8 | 185 | +53.396% |
| 2026-10-06 | 38.15 | 38.15 | 38.15 | 38.15 | +7.921% | 4 | 185 | +71.691% |
| 2026-09-25 | 35.35 | 35.35 | 35.35 | 35.35 | +9.274% | 10 | 182 | +85.290% |
| 2026-09-22 | 32.35 | 32.35 | 32.35 | 32.35 | +0.186% | 1 | 182 | +102.473% |
| 2026-09-21 | 34.00 | 34.00 | 32.29 | 32.29 | -11.316% | 11 | 180 | +102.849% |
| 2026-09-18 | 36.40 | 36.52 | 36.40 | 36.41 | -19.035% | 8 | 179 | +79.896% |
| 2026-09-17 | 44.82 | 44.97 | 44.82 | 44.97 | +9.817% | 2 | 179 | +45.653% |
| 2026-09-14 | 40.95 | 40.95 | 40.95 | 40.95 | +0.763% | 25 | 154 | +59.951% |
| 2026-09-11 | 40.64 | 40.64 | 40.64 | 40.64 | +9.838% | 1 | 153 | +61.171% |
| 2026-09-08 | 37.00 | 37.00 | 37.00 | 37.00 | +6.628% | 1 | 154 | +77.027% |
| 2026-09-04 | 34.29 | 34.70 | 34.29 | 34.70 | -1.140% | 3 | 154 | +88.761% |
| 2026-09-03 | 41.00 | 41.00 | 35.00 | 35.10 | -19.421% | 6 | 157 | +86.610% |
| 2026-08-25 | 44.00 | 44.00 | 43.00 | 43.56 | -5.304% | 7 | 158 | +50.367% |
| 2026-08-21 | 50.00 | 50.00 | 46.00 | 46.00 | -14.831% | 12 | 167 | +42.391% |
| 2026-08-19 | 54.01 | 54.01 | 54.01 | 54.01 | +2.486% | 4 | 171 | +21.274% |
| 2026-08-13 | 55.50 | 55.50 | 52.70 | 52.70 | -8.348% | 11 | 170 | +24.288% |
| 2026-08-12 | 55.00 | 57.50 | 55.00 | 57.50 | -9.019% | 4 | 168 | +13.913% |
| 2026-07-29 | 63.20 | 63.20 | 63.20 | 63.20 | +7.850% | 3 | 171 | +3.639% |
| 2026-07-24 | 56.84 | 59.55 | 56.80 | 58.60 | +17.789% | 27 | 163 | +11.775% |
| 2026-07-21 | 49.75 | 49.75 | 49.75 | 49.75 | +0.647% | 3 | 164 | +31.658% |
| 2026-07-16 | 49.52 | 49.52 | 49.43 | 49.43 | +13.164% | 11 | 153 | +32.511% |
| 2026-07-15 | 44.42 | 44.42 | 43.65 | 43.68 | -5.043% | 6 | 148 | +49.954% |
| 2026-07-10 | 45.25 | 46.00 | 45.25 | 46.00 | -22.689% | 21 | 139 | +42.391% |
| 2026-06-25 | 59.00 | 59.50 | 59.00 | 59.50 | +4.386% | 9 | 133 | +10.084% |
| 2026-06-24 | 56.00 | 57.00 | 56.00 | 57.00 | +19.397% | 11 | 130 | +14.912% |
| 2026-06-22 | 47.74 | 47.74 | 47.74 | 47.74 | -6.392% | 3 | 131 | +37.202% |
| 2026-06-18 | 51.10 | 51.16 | 51.00 | 51.00 | +2.678% | 10 | 129 | +28.431% |
| 2026-06-17 | 49.67 | 49.67 | 49.67 | 49.67 | -9.691% | 1 | 130 | +31.870% |
| 2026-06-15 | 55.50 | 57.00 | 55.00 | 55.00 | -8.789% | 52 | 103 | +19.091% |
| 2026-06-12 | 60.25 | 60.30 | 60.25 | 60.30 | -15.958% | 5 | 101 | +8.624% |
| 2026-06-09 | 71.75 | 71.75 | 71.75 | 71.75 | +5.951% | 1 | 102 | -8.711% |
| 2026-06-08 | 67.72 | 67.72 | 67.72 | 67.72 | +4.185% | 1 | 103 | -3.278% |
| 2026-05-29 | 65.00 | 65.00 | 65.00 | 65.00 | -12.221% | 5 | 108 | +0.769% |
| 2026-05-11 | 74.05 | 74.05 | 74.05 | 74.05 | -4.229% | 1 | 108 | -11.546% |
| 2026-04-30 | 77.32 | 77.32 | 77.32 | 77.32 | +12.058% | 1 | 108 | -15.287% |
| 2026-04-28 | 69.00 | 69.00 | 69.00 | 69.00 | +4.293% | 10 | 109 | -5.072% |
| 2026-04-16 | 66.16 | 66.16 | 66.16 | 66.16 | -1.985% | 1 | 104 | -0.998% |
| 2026-04-15 | 67.50 | 67.50 | 67.50 | 67.50 | -7.534% | 2 | 104 | -2.963% |
| 2026-04-14 | 73.00 | 73.00 | 73.00 | 73.00 | -9.877% | 2 | 106 | -10.274% |
| 2026-04-10 | 80.99 | 81.00 | 80.99 | 81.00 | -3.594% | 7 | 104 | -19.136% |
| 2026-03-27 | 84.02 | 84.02 | 84.02 | 84.02 | +8.092% | 1 | 97 | -22.042% |
| 2026-03-25 | 77.07 | 77.73 | 77.07 | 77.73 | +2.886% | 2 | 97 | -15.734% |
| 2026-03-16 | 75.55 | 75.55 | 75.55 | 75.55 | +4.640% | 2 | 96 | -13.302% |
| 2026-03-10 | 72.71 | 72.71 | 72.20 | 72.20 | -3.113% | 2 | 96 | -9.280% |
| 2026-02-20 | 74.52 | 74.52 | 74.52 | 74.52 | -6.205% | 10 | 94 | -12.104% |
| 2026-02-13 | 79.45 | 79.45 | 79.45 | 79.45 | +6.117% | 1 | 94 | -17.558% |
| 2026-02-11 | 74.61 | 74.87 | 74.61 | 74.87 | -2.678% | 2 | 94 | -12.515% |
| 2026-02-05 | 76.84 | 76.94 | 76.27 | 76.93 | +3.861% | 27 | 93 | -14.858% |
| 2026-02-04 | 74.07 | 74.07 | 74.07 | 74.07 | +16.922% | 1 | 110 | -11.570% |
| 2026-02-02 | 63.35 | 63.35 | 63.35 | 63.35 | +11.512% | 1 | 110 | +3.394% |
| 2026-01-29 | 56.65 | 56.81 | 55.95 | 56.81 | +12.251% | 12 | 109 | +15.297% |
| 2026-01-16 | 51.37 | 51.84 | 50.61 | 50.61 | +11.845% | 28 | 96 | +29.421% |
| 2026-01-06 | 45.20 | 45.25 | 45.20 | 45.25 | +1.344% | 10 | 96 | +44.751% |
| 2026-01-05 | 46.65 | 46.75 | 44.65 | 44.65 | -8.504% | 40 | 91 | +46.697% |
| 2026-01-02 | 48.80 | 48.80 | 48.80 | 48.80 | -0.914% | 1 | 91 | +34.221% |
| 2025-12-31 | 48.71 | 49.25 | 48.56 | 49.25 | +3.271% | 18 | 76 | +32.995% |
| 2025-12-29 | 47.75 | 47.75 | 47.69 | 47.69 | +1.793% | 4 | 76 | +37.345% |
| 2025-12-26 | 46.20 | 46.85 | 46.20 | 46.85 | +0.321% | 5 | 75 | +39.808% |
| 2025-12-23 | 46.70 | 46.70 | 46.70 | 46.70 | +2.525% | 2 | 75 | +40.257% |
| 2025-12-22 | 45.65 | 45.65 | 45.40 | 45.55 | -2.253% | 6 | 75 | +43.798% |
| 2025-12-19 | 46.60 | 46.60 | 46.60 | 46.60 | -2.836% | 11 | 77 | +40.558% |
| 2025-12-17 | 47.96 | 47.96 | 47.96 | 47.96 | -2.322% | 1 | 76 | +36.572% |
| 2025-12-15 | 49.10 | 49.10 | 49.10 | 49.10 | +3.151% | 2 | 75 | +33.401% |
| 2025-12-12 | 47.95 | 47.95 | 47.60 | 47.60 | +5.778% | 13 | 73 | +37.605% |
| 2025-12-11 | 45.00 | 45.00 | 45.00 | 45.00 | +13.493% | 10 | 63 | +45.556% |
| 2025-12-09 | 39.65 | 39.65 | 39.65 | 39.65 | -3.151% | 1 | 63 | +65.195% |
| 2025-12-04 | 41.39 | 41.39 | 40.94 | 40.94 | -2.709% | 3 | 63 | +59.990% |
| 2025-12-03 | 43.30 | 43.30 | 42.08 | 42.08 | -5.650% | 12 | 62 | +55.656% |
| 2025-12-02 | 44.60 | 44.60 | 44.60 | 44.60 | -4.803% | 1 | 53 | +46.861% |
| 2025-12-01 | 47.75 | 47.75 | 46.85 | 46.85 | +1.297% | 3 | 53 | +39.808% |
| 2025-11-26 | 46.25 | 47.34 | 46.25 | 46.25 | -14.113% | 9 | 51 | +41.622% |
| 2025-11-24 | 53.85 | 53.85 | 53.85 | 53.85 | +4.563% | 10 | 51 | +21.634% |
| 2025-11-17 | 51.50 | 51.50 | 51.50 | 51.50 | +6.405% | 5 | 41 | +27.184% |
| 2025-11-14 | 51.22 | 51.22 | 48.40 | 48.40 | +9.132% | 7 | 36 | +35.331% |
| 2025-11-11 | 45.00 | 45.00 | 44.35 | 44.35 | +2.781% | 3 | 35 | +47.689% |
| 2025-11-10 | 44.25 | 44.25 | 43.15 | 43.15 | -7.976% | 4 | 33 | +51.796% |
| 2025-11-07 | 50.00 | 50.00 | 46.89 | 46.89 | -0.762% | 8 | 29 | +39.689% |
| 2025-11-06 | 44.92 | 47.25 | 44.92 | 47.25 | +14.407% | 28 | 23 | +38.624% |
| 2025-11-03 | 41.30 | 41.30 | 41.30 | 41.30 | +3.250% | 5 | 41 | +58.596% |
| 2025-10-31 | 40.00 | 40.00 | 40.00 | 40.00 | -0.125% | 36 | 41 | +63.750% |
| 2025-10-29 | 40.05 | 40.05 | 40.05 | 40.05 | +1.598% | 1 | 42 | +63.546% |
| 2025-10-28 | 39.11 | 39.42 | 39.11 | 39.42 | +0.818% | 2 | 41 | +66.159% |
| 2025-10-27 | 38.88 | 39.10 | 38.88 | 39.10 | -5.897% | 2 | 41 | +67.519% |
| 2025-10-20 | 41.55 | 41.55 | 41.55 | 41.55 | -2.005% | 36 | 41 | +57.641% |
| 2025-10-10 | 42.40 | 42.40 | 42.40 | 42.40 | +10.417% | 5 | 34 | +54.481% |
| 2025-10-08 | 38.50 | 38.50 | 38.40 | 38.40 | +3.924% | 3 | 29 | +70.573% |
| 2025-10-06 | 38.42 | 38.42 | 36.95 | 36.95 | 0.000% | 26 | 26 | +77.267% |