HOOD261218P00025000
HOOD Dec 18 2026 25.00 Put
optionOPRA
EODOct 28, 2026
0.02USD+100.000%(+0.01)2Vol790OI
HOOD261218P00025000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 2 | 792 | 0.000% |
| 2026-10-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 202 | 591 | +100.000% |
| 2026-10-09 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 5 | 591 | +100.000% |
| 2026-10-06 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 592 | +100.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | -75.000% | 5 | 590 | 0.000% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 10 | 590 | -75.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 1 | 590 | -66.667% |
| 2026-09-30 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | +33.333% | 4 | 589 | -50.000% |
| 2026-09-25 | 0.0300 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 5 | 589 | -33.333% |
| 2026-09-23 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 129 | 552 | -33.333% |
| 2026-09-22 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 4 | 552 | -33.333% |
| 2026-09-21 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | -25.000% | 77 | 501 | -33.333% |
| 2026-09-18 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | +33.333% | 4 | 503 | -50.000% |
| 2026-09-17 | 0.0200 | 0.0500 | 0.0200 | 0.0300 | -25.000% | 13 | 505 | -33.333% |
| 2026-09-16 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | +33.333% | 4 | 504 | -50.000% |
| 2026-09-15 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 4 | 504 | -33.333% |
| 2026-09-14 | 0.0300 | 0.0600 | 0.0300 | 0.0300 | -66.667% | 7 | 506 | -33.333% |
| 2026-09-11 | 0.0400 | 0.0900 | 0.0400 | 0.0900 | +200.000% | 2 | 506 | -77.778% |
| 2026-09-10 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -50.000% | 1 | 507 | -33.333% |
| 2026-09-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 506 | -66.667% |
| 2026-09-08 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -45.455% | 2 | 506 | -66.667% |
| 2026-09-03 | 0.0800 | 0.1100 | 0.0300 | 0.1100 | +266.667% | 6 | 507 | -81.818% |
| 2026-09-01 | 0.0800 | 0.0800 | 0.0300 | 0.0300 | -80.000% | 7 | 512 | -33.333% |
| 2026-08-31 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | +1400.000% | 2 | 511 | -86.667% |
| 2026-08-28 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -75.000% | 240 | 271 | +100.000% |
| 2026-08-27 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -73.333% | 1 | 272 | -50.000% |
| 2026-08-26 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | 0.000% | 2 | 270 | -86.667% |
| 2026-08-24 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +400.000% | 3 | 270 | -86.667% |
| 2026-08-21 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 271 | -33.333% |
| 2026-08-18 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | +150.000% | 5 | 272 | -60.000% |
| 2026-08-17 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -84.615% | 10 | 272 | 0.000% |
| 2026-08-12 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -27.778% | 1 | 272 | -84.615% |
| 2026-08-11 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +157.143% | 2 | 270 | -88.889% |
| 2026-08-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -46.154% | 1 | 271 | -71.429% |
| 2026-08-05 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -40.909% | 1 | 272 | -84.615% |
| 2026-08-04 | 0.1400 | 0.2200 | 0.1000 | 0.2200 | +69.231% | 3 | 271 | -90.909% |
| 2026-07-30 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | -38.095% | 2 | 270 | -84.615% |
| 2026-07-29 | 0.3100 | 0.3100 | 0.2100 | 0.2100 | +16.667% | 2 | 270 | -90.476% |
| 2026-07-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 1 | 271 | -88.889% |
| 2026-07-17 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -33.333% | 2 | 271 | -90.000% |
| 2026-07-16 | 0.1000 | 0.3000 | 0.1000 | 0.3000 | +100.000% | 12 | 281 | -93.333% |
| 2026-07-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 1 | 283 | -86.667% |
| 2026-07-06 | 0.1500 | 0.2100 | 0.1500 | 0.1700 | -5.556% | 17 | 277 | -88.235% |
| 2026-07-02 | 0.1800 | 0.2200 | 0.1800 | 0.1800 | -25.000% | 3 | 278 | -88.889% |
| 2026-07-01 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 1 | 277 | -91.667% |
| 2026-06-25 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -45.000% | 30 | 251 | -90.909% |
| 2026-06-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +81.818% | 1 | 250 | -95.000% |
| 2026-06-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +15.789% | 1 | 249 | -90.909% |
| 2026-06-17 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -20.833% | 1 | 249 | -89.474% |
| 2026-06-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 1 | 248 | -91.667% |
| 2026-06-15 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.000% | 12 | 251 | -92.593% |
| 2026-06-12 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 1 | 251 | -92.593% |
| 2026-06-11 | 0.3600 | 0.3600 | 0.2500 | 0.2500 | -16.667% | 16 | 251 | -92.000% |
| 2026-06-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 1 | 251 | -93.333% |
| 2026-06-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 2 | 253 | -94.118% |
| 2026-06-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +17.241% | 1 | 252 | -94.118% |
| 2026-05-29 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 2 | 253 | -93.103% |
| 2026-05-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 3 | 256 | -94.286% |
| 2026-05-14 | 0.4000 | 0.4000 | 0.3000 | 0.3200 | +3.226% | 9 | 255 | -93.750% |
| 2026-05-13 | 0.3600 | 0.3900 | 0.3100 | 0.3100 | +6.897% | 18 | 247 | -93.548% |
| 2026-05-12 | 0.3600 | 0.3800 | 0.2900 | 0.2900 | -19.444% | 12 | 247 | -93.103% |
| 2026-05-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +12.500% | 2 | 247 | -94.444% |
| 2026-05-07 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.000% | 2 | 245 | -93.750% |
| 2026-05-06 | 0.3500 | 0.4500 | 0.3200 | 0.3200 | -28.889% | 7 | 245 | -93.750% |
| 2026-05-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 8 | 249 | -95.556% |
| 2026-05-01 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -15.385% | 5 | 254 | -95.455% |
| 2026-04-29 | 0.4900 | 0.5300 | 0.4700 | 0.5200 | +33.333% | 40 | 254 | -96.154% |
| 2026-04-28 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 10 | 231 | -94.872% |
| 2026-04-27 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -2.500% | 71 | 221 | -94.872% |
| 2026-04-23 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.000% | 40 | 179 | -95.000% |
| 2026-04-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -16.667% | 1 | 149 | -95.000% |
| 2026-04-16 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -26.154% | 2 | 150 | -95.833% |
| 2026-04-14 | 0.7400 | 0.7400 | 0.6500 | 0.6500 | -17.722% | 3 | 150 | -96.923% |
| 2026-04-09 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.000% | 1 | 152 | -97.468% |
| 2026-04-08 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -9.195% | 1 | 151 | -97.468% |
| 2026-04-07 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.000% | 11 | 151 | -97.701% |
| 2026-04-06 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.000% | 1 | 140 | -97.701% |
| 2026-04-01 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -9.375% | 1 | 139 | -97.701% |
| 2026-03-31 | 1.1000 | 1.1000 | 0.9600 | 0.9600 | +17.073% | 4 | 138 | -97.917% |
| 2026-03-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -21.154% | 1 | 135 | -97.561% |
| 2026-03-27 | 0.9000 | 1.0900 | 0.9000 | 1.0400 | +15.556% | 48 | 135 | -98.077% |
| 2026-03-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +15.385% | 7 | 90 | -97.778% |
| 2026-03-25 | 0.7500 | 0.8200 | 0.7500 | 0.7800 | -9.302% | 17 | 83 | -97.436% |
| 2026-03-24 | 0.8500 | 0.8800 | 0.8500 | 0.8600 | +7.500% | 6 | 69 | -97.674% |
| 2026-03-23 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | 0.000% | 17 | 64 | -97.500% |
| 2026-03-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 77 | -97.500% |
| 2026-03-16 | 0.8500 | 0.8900 | 0.8500 | 0.8500 | 0.000% | 26 | 76 | -97.647% |
| 2026-03-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +34.921% | 10 | 51 | -97.647% |
| 2026-03-04 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -37.000% | 1 | 41 | -96.825% |
| 2026-03-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +23.457% | 2 | 40 | -98.000% |
| 2026-03-02 | 0.8200 | 0.8400 | 0.7300 | 0.8100 | -11.957% | 26 | 40 | -97.531% |
| 2026-02-24 | 1.0000 | 1.0100 | 0.9200 | 0.9200 | -3.158% | 5 | 14 | -97.826% |
| 2026-02-23 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | +5.556% | 2 | 9 | -97.895% |
| 2026-02-20 | 0.8100 | 0.9000 | 0.8100 | 0.9000 | -2.174% | 3 | 8 | -97.778% |
| 2026-02-18 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | 0.000% | 2 | 5 | -97.826% |
| 2026-02-17 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -12.381% | 1 | 3 | -97.826% |
| 2026-02-12 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 0.000% | 2 | 2 | -98.095% |