HOOD261218P00155000
HOOD Dec 18 2026 155.00 Put
optionOPRA
EODOct 30, 2026
72.90USD+13.199%(+8.50)21Vol1OI
HOOD261218P00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 70.90 | 72.90 | 70.90 | 72.90 | +13.199% | 21 | 1 | 0.000% |
| 2026-10-29 | 63.90 | 64.40 | 63.90 | 64.40 | -0.155% | 76 | 50 | +13.199% |
| 2026-10-28 | 64.00 | 64.75 | 64.00 | 64.50 | +7.950% | 5 | 131 | +13.023% |
| 2026-10-27 | 60.60 | 60.60 | 59.75 | 59.75 | -2.369% | 2 | 139 | +22.008% |
| 2026-10-26 | 62.85 | 62.85 | 61.20 | 61.20 | +3.817% | 6 | 148 | +19.118% |
| 2026-10-23 | 58.15 | 59.80 | 58.00 | 58.95 | +3.150% | 11 | 147 | +23.664% |
| 2026-10-22 | 57.15 | 57.15 | 57.15 | 57.15 | +8.341% | 4 | 146 | +27.559% |
| 2026-10-21 | 52.75 | 52.75 | 52.75 | 52.75 | -5.041% | 1 | 146 | +38.199% |
| 2026-10-20 | 59.40 | 59.40 | 55.55 | 55.55 | +1.184% | 3 | 146 | +31.233% |
| 2026-10-16 | 52.05 | 54.90 | 52.05 | 54.90 | -4.188% | 57 | 96 | +32.787% |
| 2026-10-15 | 57.30 | 57.30 | 57.30 | 57.30 | +20.632% | 1 | 97 | +27.225% |
| 2026-10-12 | 47.55 | 47.55 | 47.50 | 47.50 | +1.561% | 9 | 91 | +53.474% |
| 2026-10-09 | 46.77 | 46.77 | 46.77 | 46.77 | +9.737% | 10 | 85 | +55.869% |
| 2026-10-06 | 42.62 | 42.62 | 42.62 | 42.62 | -3.356% | 4 | 89 | +71.046% |
| 2026-10-05 | 44.10 | 44.10 | 44.10 | 44.10 | +8.035% | 10 | 79 | +65.306% |
| 2026-09-28 | 40.82 | 40.82 | 40.82 | 40.82 | +12.390% | 10 | 69 | +78.589% |
| 2026-09-22 | 36.32 | 36.32 | 36.32 | 36.32 | -10.652% | 1 | 68 | +100.716% |
| 2026-09-18 | 40.65 | 40.65 | 40.65 | 40.65 | -17.862% | 1 | 67 | +79.336% |
| 2026-09-17 | 49.33 | 49.49 | 49.33 | 49.49 | +3.147% | 2 | 65 | +47.302% |
| 2026-09-15 | 47.98 | 47.98 | 47.98 | 47.98 | +5.035% | 20 | 46 | +51.938% |
| 2026-09-11 | 45.68 | 45.68 | 45.68 | 45.68 | +5.011% | 5 | 51 | +59.588% |
| 2026-09-09 | 43.50 | 43.50 | 43.50 | 43.50 | +13.370% | 4 | 50 | +67.586% |
| 2026-09-08 | 38.37 | 38.37 | 38.37 | 38.37 | +1.508% | 20 | 50 | +89.992% |
| 2026-09-03 | 38.80 | 38.80 | 37.80 | 37.80 | -29.870% | 19 | 56 | +92.857% |
| 2026-07-22 | 53.90 | 53.90 | 53.90 | 53.90 | -8.333% | 15 | 49 | +35.250% |
| 2026-07-20 | 58.80 | 58.80 | 58.80 | 58.80 | +25.910% | 4 | 49 | +23.980% |
| 2026-07-06 | 46.85 | 46.85 | 46.70 | 46.70 | -26.745% | 2 | 49 | +56.103% |
| 2026-06-25 | 63.75 | 63.75 | 63.75 | 63.75 | -23.698% | 4 | 45 | +14.353% |
| 2026-04-30 | 83.55 | 83.55 | 83.55 | 83.55 | +25.075% | 4 | 45 | -12.747% |
| 2026-04-17 | 66.80 | 66.80 | 66.80 | 66.80 | -18.407% | 11 | 45 | +9.132% |
| 2026-03-25 | 81.87 | 81.87 | 81.87 | 81.87 | -2.431% | 1 | 45 | -10.956% |
| 2026-02-24 | 83.91 | 83.91 | 83.91 | 83.91 | +2.006% | 1 | 46 | -13.121% |
| 2026-02-17 | 82.27 | 82.27 | 82.26 | 82.26 | +21.006% | 5 | 46 | -11.379% |
| 2026-02-02 | 67.98 | 67.98 | 67.98 | 67.98 | +30.355% | 1 | 43 | +7.237% |
| 2026-01-02 | 53.00 | 53.00 | 52.05 | 52.15 | +5.247% | 19 | 42 | +39.789% |
| 2025-12-22 | 49.15 | 49.55 | 49.15 | 49.55 | -0.999% | 8 | 36 | +47.124% |
| 2025-12-19 | 50.05 | 50.05 | 50.05 | 50.05 | +2.920% | 2 | 28 | +45.654% |
| 2025-12-11 | 48.63 | 48.63 | 48.63 | 48.63 | +14.316% | 1 | 27 | +49.907% |
| 2025-12-09 | 42.54 | 42.54 | 42.54 | 42.54 | -7.421% | 1 | 28 | +71.368% |
| 2025-12-03 | 45.93 | 45.95 | 45.93 | 45.95 | -8.739% | 10 | 28 | +58.651% |
| 2025-12-01 | 50.95 | 50.95 | 50.35 | 50.35 | -15.718% | 3 | 25 | +44.786% |
| 2025-11-21 | 59.74 | 59.74 | 59.74 | 59.74 | -2.146% | 1 | 23 | +22.029% |
| 2025-11-20 | 61.05 | 61.05 | 61.05 | 61.05 | +28.122% | 1 | 23 | +19.410% |
| 2025-11-11 | 47.75 | 47.75 | 47.65 | 47.65 | +3.027% | 10 | 17 | +52.991% |
| 2025-11-10 | 46.05 | 46.25 | 46.05 | 46.25 | -8.831% | 10 | 17 | +57.622% |
| 2025-11-07 | 52.71 | 52.71 | 50.73 | 50.73 | +13.617% | 6 | 12 | +43.702% |
| 2025-11-05 | 44.65 | 44.65 | 44.65 | 44.65 | -0.888% | 20 | 10 | +63.270% |
| 2025-11-04 | 44.20 | 45.15 | 44.20 | 45.05 | +6.000% | 65 | 24 | +61.820% |
| 2025-10-28 | 42.50 | 42.50 | 42.50 | 42.50 | +0.711% | 15 | 88 | +71.529% |
| 2025-10-27 | 41.65 | 42.20 | 41.65 | 42.20 | -11.064% | 43 | 33 | +72.749% |
| 2025-10-21 | 47.45 | 47.45 | 47.45 | 47.45 | -2.185% | 1 | 33 | +53.635% |
| 2025-10-16 | 47.80 | 48.51 | 47.80 | 48.51 | +5.457% | 3 | 33 | +50.278% |
| 2025-10-10 | 45.40 | 46.00 | 44.40 | 46.00 | +12.745% | 5 | 33 | +58.478% |
| 2025-10-09 | 40.80 | 40.80 | 40.80 | 40.80 | -1.330% | 2 | 34 | +78.676% |
| 2025-10-03 | 41.25 | 41.35 | 41.25 | 41.35 | -7.287% | 30 | 32 | +76.300% |
| 2025-10-01 | 44.60 | 44.60 | 44.60 | 44.60 | 0.000% | 2 | 2 | +63.453% |