Dark

HOOD20261218P30
HOOD Dec 18 2026 30.00 Put (HOOD261218P00030000)
option OPRA

EOD

Aug 13, 2026

0.2100+133.333%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2100	0.2100	0.2100	0.2100	+133.333%	1	1,116	0.000%
2026-08-12	0.0900	0.0900	0.0900	0.0900	-55.000%	1	1,116	+133.333%
2026-08-11	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,116	+5.000%
2026-08-05	0.1500	0.1700	0.1500	0.1700	-29.167%	3	1,116	+23.529%
2026-08-04	0.2300	0.2400	0.2300	0.2400	-20.000%	3	1,118	-12.500%
2026-07-31	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,120	-30.000%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-21.875%	1	1,118	-16.000%
2026-07-29	0.3000	0.3200	0.3000	0.3200	+3.226%	15	1,117	-34.375%
2026-07-28	0.3200	0.3200	0.3100	0.3100	+19.231%	4	1,119	-32.258%
2026-07-22	0.2200	0.2600	0.2200	0.2600	0.000%	3	1,123	-19.231%
2026-07-20	0.2800	0.2800	0.2600	0.2600	0.000%	11	1,122	-19.231%
2026-07-16	0.3000	0.3000	0.2600	0.2600	+13.043%	4	1,131	-19.231%
2026-07-15	0.2400	0.2400	0.2300	0.2300	-8.000%	6	1,131	-8.696%
2026-07-10	0.3500	0.3500	0.2500	0.2500	-3.846%	4	1,130	-16.000%
2026-07-09	0.2600	0.2600	0.2600	0.2600	0.000%	2	1,130	-19.231%
2026-07-08	0.2500	0.2600	0.2000	0.2600	+13.043%	9	1,130	-19.231%
2026-07-02	0.3200	0.3200	0.2200	0.2300	-17.857%	55	1,134	-8.696%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-28.205%	3	1,134	-25.000%
2026-06-29	0.3000	0.3900	0.3000	0.3900	0.000%	5	1,134	-46.154%
2026-06-24	0.3900	0.3900	0.3900	0.3900	+129.412%	12	1,133	-46.154%
2026-06-23	0.3300	0.3300	0.1700	0.1700	-48.485%	334	1,132	+23.529%
2026-06-22	0.3900	0.3900	0.3300	0.3300	+6.452%	6	798	-36.364%
2026-06-18	0.3100	0.3100	0.3100	0.3100	+3.333%	5	802	-32.258%
2026-06-17	0.3500	0.3500	0.2900	0.3000	-16.667%	8	802	-30.000%
2026-06-16	0.3500	0.3800	0.3500	0.3600	+2.857%	4	802	-41.667%
2026-06-15	0.4200	0.4200	0.3500	0.3500	-35.185%	7	804	-40.000%
2026-06-12	0.5400	0.5400	0.5400	0.5400	-10.000%	2	803	-61.111%
2026-06-11	0.5500	0.6000	0.4100	0.6000	+3.448%	30	803	-65.000%
2026-06-10	0.5800	0.5800	0.5800	0.5800	-10.769%	4	803	-63.793%
2026-06-09	0.6500	0.6500	0.6500	0.6500	+8.333%	1	803	-67.692%
2026-06-08	0.6200	0.6200	0.5800	0.6000	+1.695%	7	803	-65.000%
2026-06-05	0.5800	0.6400	0.5800	0.5900	+18.000%	23	798	-64.407%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-3.846%	3	801	-58.000%
2026-06-01	0.5600	0.5600	0.5200	0.5200	-8.772%	2	798	-59.615%
2026-05-28	0.5700	0.5700	0.5700	0.5700	-3.390%	2	798	-63.158%
2026-05-26	0.5500	0.5900	0.5500	0.5900	-1.667%	8	800	-64.407%
2026-05-22	0.5800	0.6100	0.5800	0.6000	-1.639%	3	806	-65.000%
2026-05-19	0.6100	0.6100	0.6100	0.6100	-3.175%	2	803	-65.574%
2026-05-15	0.7700	0.7700	0.5700	0.6300	-4.545%	12	803	-66.667%
2026-05-14	0.7200	0.7200	0.5500	0.6600	-9.589%	30	804	-68.182%
2026-05-13	0.7100	0.7400	0.5700	0.7300	+1.389%	21	808	-71.233%
2026-05-12	0.7200	0.7200	0.5600	0.7200	+18.033%	18	808	-70.833%
2026-05-11	0.6100	0.6100	0.6100	0.6100	-8.955%	3	808	-65.574%
2026-05-08	0.6700	0.6700	0.6700	0.6700	-4.286%	1	808	-68.657%
2026-05-07	0.7000	0.7000	0.7000	0.7000	-4.110%	1	808	-70.000%
2026-05-05	0.7000	0.7300	0.7000	0.7300	+2.817%	6	808	-71.233%
2026-05-04	0.7100	0.7100	0.7100	0.7100	-7.792%	2	807	-70.423%
2026-05-01	0.7700	0.7700	0.7700	0.7700	-10.465%	1	809	-72.727%
2026-04-30	0.8300	0.8600	0.8300	0.8600	-5.495%	3	809	-75.581%
2026-04-29	0.8700	0.9500	0.8700	0.9100	+31.884%	47	809	-76.923%
2026-04-24	0.6500	0.6900	0.6500	0.6900	+11.290%	39	764	-69.565%
2026-04-22	0.6300	0.6300	0.6200	0.6200	-13.889%	320	737	-66.129%
2026-04-20	0.5900	0.7200	0.5900	0.7200	+16.129%	4	442	-70.833%
2026-04-17	0.7300	0.7300	0.6000	0.6200	-15.068%	361	440	-66.129%
2026-04-16	0.8000	0.8000	0.7300	0.7300	-8.750%	6	164	-71.233%
2026-04-15	0.9200	0.9200	0.8000	0.8000	-33.884%	11	159	-73.750%
2026-04-14	1.0300	1.2100	1.0300	1.2100	-4.724%	8	169	-82.645%
2026-04-13	1.3800	1.3800	1.2700	1.2700	-2.308%	2	167	-83.465%
2026-04-10	1.3500	1.3500	1.3000	1.3000	+16.071%	20	167	-83.846%
2026-04-08	1.1700	1.1700	1.1200	1.1200	-25.828%	4	157	-81.250%
2026-04-07	1.5100	1.5100	1.5100	1.5100	-8.485%	1	157	-86.093%
2026-04-06	1.6500	1.6500	1.6500	1.6500	+6.452%	1	157	-87.273%
2026-04-02	1.5500	1.5500	1.5500	1.5500	+6.164%	1	156	-86.452%
2026-04-01	1.3900	1.4600	1.3900	1.4600	-17.514%	16	156	-85.616%
2026-03-31	1.7700	1.7700	1.7700	1.7700	-2.210%	75	146	-88.136%
2026-03-30	1.7500	1.8100	1.7500	1.8100	+2.841%	32	78	-88.398%
2026-03-27	1.5100	1.7600	1.5100	1.7600	+16.556%	3	109	-88.068%
2026-03-26	1.5100	1.5100	1.5100	1.5100	+17.969%	9	109	-86.093%
2026-03-25	1.2800	1.2800	1.2800	1.2800	-13.514%	10	118	-83.594%
2026-03-24	1.4500	1.4800	1.4500	1.4800	+13.846%	13	118	-85.811%
2026-03-18	1.2500	1.3000	1.2500	1.3000	+0.775%	4	107	-83.846%
2026-03-17	1.2900	1.2900	1.2900	1.2900	-6.522%	5	105	-83.721%
2026-03-16	1.3500	1.4100	1.3200	1.3800	-8.000%	6	102	-84.783%
2026-03-13	1.5000	1.5000	1.5000	1.5000	+4.167%	1	99	-86.000%
2026-03-12	1.4500	1.4500	1.4400	1.4400	-2.703%	10	98	-85.417%
2026-03-09	2.0300	2.0300	1.4800	1.4800	-5.732%	50	88	-85.811%
2026-03-05	1.5700	1.5700	1.5700	1.5700	+24.603%	1	42	-86.624%
2026-03-04	1.2600	1.2600	1.2600	1.2600	-21.250%	3	42	-83.333%
2026-03-03	1.6000	1.6000	1.6000	1.6000	+16.788%	30	40	-86.875%
2026-03-02	1.3500	1.3800	1.3500	1.3700	-5.517%	13	69	-84.672%
2026-02-27	1.4000	1.4500	1.4000	1.4500	-8.805%	11	56	-85.517%
2026-02-24	1.6500	1.6500	1.5900	1.5900	-1.242%	3	45	-86.792%
2026-02-23	1.5200	1.6100	1.5000	1.6100	-7.471%	35	42	-86.957%
2026-02-20	1.7400	1.7400	1.7400	1.7400	+10.828%	1	8	-87.931%
2026-02-17	1.5700	1.5700	1.5700	1.5700	+3.289%	1	7	-86.624%
2026-02-13	1.5200	1.5200	1.5200	1.5200	-13.143%	1	6	-86.184%
2026-02-12	1.4100	1.7500	1.4100	1.7500	0.000%	6	6	-88.000%