HOOD261218P00030000
HOOD Dec 18 2026 30.00 Put
optionOPRA
EODOct 29, 2026
0.01USD-75.000%(-0.03)10Vol643OI
HOOD261218P00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -75.000% | 10 | 633 | 0.000% |
| 2026-10-19 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 634 | -75.000% |
| 2026-10-07 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | +100.000% | 2 | 634 | -75.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0100 | 0.0200 | -33.333% | 654 | 1,207 | -50.000% |
| 2026-10-02 | 0.0600 | 0.0800 | 0.0300 | 0.0300 | 0.000% | 10 | 1,207 | -66.667% |
| 2026-10-01 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +200.000% | 1 | 1,207 | -66.667% |
| 2026-09-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -80.000% | 1 | 1,207 | 0.000% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.0400 | 0.0500 | +400.000% | 32 | 1,207 | -80.000% |
| 2026-09-22 | 0.0700 | 0.0700 | 0.0100 | 0.0100 | -80.000% | 8 | 1,207 | 0.000% |
| 2026-09-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 10 | 1,207 | -80.000% |
| 2026-09-17 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.000% | 4 | 1,207 | -75.000% |
| 2026-09-16 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 20 | 1,207 | -75.000% |
| 2026-09-15 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | +25.000% | 9 | 1,208 | -80.000% |
| 2026-09-11 | 0.1000 | 0.1000 | 0.0200 | 0.0400 | -33.333% | 5 | 1,209 | -75.000% |
| 2026-09-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 1,210 | -83.333% |
| 2026-09-04 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | 0.000% | 6 | 1,210 | -80.000% |
| 2026-09-03 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.000% | 13 | 1,210 | -80.000% |
| 2026-09-02 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 3 | 1,209 | -80.000% |
| 2026-09-01 | 0.0100 | 0.0500 | 0.0100 | 0.0500 | +25.000% | 2 | 1,209 | -80.000% |
| 2026-08-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 100 | 1,109 | -75.000% |
| 2026-08-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 1,109 | -66.667% |
| 2026-08-26 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 3 | 1,112 | -80.000% |
| 2026-08-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 4 | 1,116 | -80.000% |
| 2026-08-24 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | -66.667% | 21 | 1,116 | -85.714% |
| 2026-08-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +133.333% | 1 | 1,116 | -95.238% |
| 2026-08-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -55.000% | 1 | 1,116 | -88.889% |
| 2026-08-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 1 | 1,116 | -95.000% |
| 2026-08-05 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | -29.167% | 3 | 1,118 | -94.118% |
| 2026-08-04 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -20.000% | 3 | 1,120 | -95.833% |
| 2026-07-31 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 2 | 1,118 | -96.667% |
| 2026-07-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 1 | 1,117 | -96.000% |
| 2026-07-29 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +3.226% | 15 | 1,119 | -96.875% |
| 2026-07-28 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | +19.231% | 4 | 1,123 | -96.774% |
| 2026-07-22 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | 0.000% | 3 | 1,122 | -96.154% |
| 2026-07-20 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.000% | 11 | 1,131 | -96.154% |
| 2026-07-16 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | +13.043% | 4 | 1,131 | -96.154% |
| 2026-07-15 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -8.000% | 6 | 1,130 | -95.652% |
| 2026-07-10 | 0.3500 | 0.3500 | 0.2500 | 0.2500 | -3.846% | 4 | 1,130 | -96.000% |
| 2026-07-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 2 | 1,130 | -96.154% |
| 2026-07-08 | 0.2500 | 0.2600 | 0.2000 | 0.2600 | +13.043% | 9 | 1,130 | -96.154% |
| 2026-07-02 | 0.3200 | 0.3200 | 0.2200 | 0.2300 | -17.857% | 55 | 1,134 | -95.652% |
| 2026-07-01 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -28.205% | 3 | 1,134 | -96.429% |
| 2026-06-29 | 0.3000 | 0.3900 | 0.3000 | 0.3900 | 0.000% | 5 | 1,133 | -97.436% |
| 2026-06-24 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +129.412% | 12 | 1,132 | -97.436% |
| 2026-06-23 | 0.3300 | 0.3300 | 0.1700 | 0.1700 | -48.485% | 334 | 798 | -94.118% |
| 2026-06-22 | 0.3900 | 0.3900 | 0.3300 | 0.3300 | +6.452% | 6 | 797 | -96.970% |
| 2026-06-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 5 | 802 | -96.774% |
| 2026-06-17 | 0.3500 | 0.3500 | 0.2900 | 0.3000 | -16.667% | 8 | 802 | -96.667% |
| 2026-06-16 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | +2.857% | 4 | 804 | -97.222% |
| 2026-06-15 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -35.185% | 7 | 803 | -97.143% |
| 2026-06-12 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 2 | 803 | -98.148% |
| 2026-06-11 | 0.5500 | 0.6000 | 0.4100 | 0.6000 | +3.448% | 30 | 803 | -98.333% |
| 2026-06-10 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 4 | 803 | -98.276% |
| 2026-06-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 1 | 803 | -98.462% |
| 2026-06-08 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | +1.695% | 7 | 798 | -98.333% |
| 2026-06-05 | 0.5800 | 0.6400 | 0.5800 | 0.5900 | +18.000% | 23 | 801 | -98.305% |
| 2026-06-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 3 | 798 | -98.000% |
| 2026-06-01 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | -8.772% | 2 | 798 | -98.077% |
| 2026-05-28 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -3.390% | 2 | 800 | -98.246% |
| 2026-05-26 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | -1.667% | 8 | 806 | -98.305% |
| 2026-05-22 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | -1.639% | 3 | 803 | -98.333% |
| 2026-05-19 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -3.175% | 2 | 803 | -98.361% |
| 2026-05-15 | 0.7700 | 0.7700 | 0.5700 | 0.6300 | -4.545% | 12 | 804 | -98.413% |
| 2026-05-14 | 0.7200 | 0.7200 | 0.5500 | 0.6600 | -9.589% | 30 | 808 | -98.485% |
| 2026-05-13 | 0.7100 | 0.7400 | 0.5700 | 0.7300 | +1.389% | 21 | 808 | -98.630% |
| 2026-05-12 | 0.7200 | 0.7200 | 0.5600 | 0.7200 | +18.033% | 18 | 808 | -98.611% |
| 2026-05-11 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -8.955% | 3 | 808 | -98.361% |
| 2026-05-08 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 1 | 808 | -98.507% |
| 2026-05-07 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -4.110% | 1 | 808 | -98.571% |
| 2026-05-05 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | +2.817% | 6 | 808 | -98.630% |
| 2026-05-04 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -7.792% | 2 | 807 | -98.592% |
| 2026-05-01 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -10.465% | 1 | 809 | -98.701% |
| 2026-04-30 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | -5.495% | 3 | 809 | -98.837% |
| 2026-04-29 | 0.8700 | 0.9500 | 0.8700 | 0.9100 | +31.884% | 47 | 809 | -98.901% |
| 2026-04-24 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | +11.290% | 39 | 764 | -98.551% |
| 2026-04-22 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | -13.889% | 320 | 737 | -98.387% |
| 2026-04-20 | 0.5900 | 0.7200 | 0.5900 | 0.7200 | +16.129% | 4 | 442 | -98.611% |
| 2026-04-17 | 0.7300 | 0.7300 | 0.6000 | 0.6200 | -15.068% | 361 | 440 | -98.387% |
| 2026-04-16 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | -8.750% | 6 | 164 | -98.630% |
| 2026-04-15 | 0.9200 | 0.9200 | 0.8000 | 0.8000 | -33.884% | 11 | 159 | -98.750% |
| 2026-04-14 | 1.0300 | 1.2100 | 1.0300 | 1.2100 | -4.724% | 8 | 169 | -99.174% |
| 2026-04-13 | 1.3800 | 1.3800 | 1.2700 | 1.2700 | -2.308% | 2 | 167 | -99.213% |
| 2026-04-10 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | +16.071% | 20 | 167 | -99.231% |
| 2026-04-08 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | -25.828% | 4 | 157 | -99.107% |
| 2026-04-07 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 1 | 157 | -99.338% |
| 2026-04-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +6.452% | 1 | 157 | -99.394% |
| 2026-04-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.164% | 1 | 156 | -99.355% |
| 2026-04-01 | 1.3900 | 1.4600 | 1.3900 | 1.4600 | -17.514% | 16 | 156 | -99.315% |
| 2026-03-31 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.210% | 75 | 146 | -99.435% |
| 2026-03-30 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | +2.841% | 32 | 78 | -99.448% |
| 2026-03-27 | 1.5100 | 1.7600 | 1.5100 | 1.7600 | +16.556% | 3 | 109 | -99.432% |
| 2026-03-26 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +17.969% | 9 | 109 | -99.338% |
| 2026-03-25 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -13.514% | 10 | 118 | -99.219% |
| 2026-03-24 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | +13.846% | 13 | 118 | -99.324% |
| 2026-03-18 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +0.775% | 4 | 107 | -99.231% |
| 2026-03-17 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -6.522% | 5 | 105 | -99.225% |
| 2026-03-16 | 1.3500 | 1.4100 | 1.3200 | 1.3800 | -8.000% | 6 | 102 | -99.275% |
| 2026-03-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +4.167% | 1 | 99 | -99.333% |
| 2026-03-12 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | -2.703% | 10 | 98 | -99.306% |
| 2026-03-09 | 2.0300 | 2.0300 | 1.4800 | 1.4800 | -5.732% | 50 | 88 | -99.324% |
| 2026-03-05 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +24.603% | 1 | 42 | -99.363% |
| 2026-03-04 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -21.250% | 3 | 42 | -99.206% |
| 2026-03-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +16.788% | 30 | 40 | -99.375% |
| 2026-03-02 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | -5.517% | 13 | 69 | -99.270% |
| 2026-02-27 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | -8.805% | 11 | 56 | -99.310% |
| 2026-02-24 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | -1.242% | 3 | 45 | -99.371% |
| 2026-02-23 | 1.5200 | 1.6100 | 1.5000 | 1.6100 | -7.471% | 35 | 42 | -99.379% |
| 2026-02-20 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +10.828% | 1 | 8 | -99.425% |
| 2026-02-17 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +3.289% | 1 | 7 | -99.363% |
| 2026-02-13 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -13.143% | 1 | 6 | -99.342% |
| 2026-02-12 | 1.4100 | 1.7500 | 1.4100 | 1.7500 | 0.000% | 6 | 6 | -99.429% |