HOOD261218P00035000
HOOD Dec 18 2026 35.00 Put
optionOPRA
EODOct 30, 2026
0.07USD+600.000%(+0.06)116Vol4,669OI
HOOD261218P00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | +600.000% | 116 | 4,770 | 0.000% |
| 2026-10-28 | 0.0400 | 0.0400 | 0.0100 | 0.0100 | -85.714% | 117 | 4,764 | +600.000% |
| 2026-10-23 | 0.0600 | 0.0700 | 0.0400 | 0.0700 | +40.000% | 81 | 4,690 | 0.000% |
| 2026-10-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 37 | 4,662 | +40.000% |
| 2026-10-21 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | -16.667% | 2 | 4,661 | +40.000% |
| 2026-10-19 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 4,661 | +16.667% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 4,661 | +40.000% |
| 2026-10-15 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 1,668 | 4,654 | +133.333% |
| 2026-10-14 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 3,251 | 5,586 | +133.333% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 7 | 5,589 | +133.333% |
| 2026-10-05 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -50.000% | 3 | 5,588 | +250.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 802 | 5,295 | +75.000% |
| 2026-10-01 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 1,005 | 4,862 | +40.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 4,863 | +40.000% |
| 2026-09-28 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.000% | 1,101 | 3,763 | +16.667% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.0500 | 0.0600 | -14.286% | 2,000 | 2,620 | +16.667% |
| 2026-09-21 | 0.0900 | 0.1000 | 0.0700 | 0.0700 | +40.000% | 12 | 2,622 | 0.000% |
| 2026-09-18 | 0.0100 | 0.0800 | 0.0100 | 0.0500 | -16.667% | 5 | 2,625 | +40.000% |
| 2026-09-16 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -14.286% | 35 | 2,644 | +16.667% |
| 2026-09-10 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 15 | 2,644 | 0.000% |
| 2026-09-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 2,644 | -22.222% |
| 2026-09-08 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | +40.000% | 2 | 2,645 | 0.000% |
| 2026-09-04 | 0.0500 | 0.0900 | 0.0500 | 0.0500 | -50.000% | 29 | 2,645 | +40.000% |
| 2026-09-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 2 | 2,645 | -30.000% |
| 2026-08-27 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +41.667% | 1 | 2,645 | -58.824% |
| 2026-08-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 2,645 | -41.667% |
| 2026-08-24 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -36.842% | 1 | 2,645 | -41.667% |
| 2026-08-21 | 0.1300 | 0.1900 | 0.1300 | 0.1900 | 0.000% | 60 | 2,645 | -63.158% |
| 2026-08-18 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +26.667% | 5 | 2,650 | -63.158% |
| 2026-08-17 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.000% | 11 | 2,650 | -53.333% |
| 2026-08-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 1 | 2,650 | -53.333% |
| 2026-08-11 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | -36.364% | 12 | 2,648 | -66.667% |
| 2026-08-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 1 | 2,647 | -78.788% |
| 2026-08-04 | 0.3700 | 0.3700 | 0.3300 | 0.3500 | -2.778% | 32 | 2,650 | -80.000% |
| 2026-08-03 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 1 | 2,650 | -80.556% |
| 2026-07-30 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 5 | 2,645 | -82.927% |
| 2026-07-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 30 | 2,639 | -84.444% |
| 2026-07-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2 | 2,637 | -84.444% |
| 2026-07-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 1 | 2,637 | -84.444% |
| 2026-07-22 | 0.4400 | 0.4400 | 0.3700 | 0.4100 | -18.000% | 12 | 2,637 | -82.927% |
| 2026-07-17 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | +11.111% | 11 | 2,647 | -86.000% |
| 2026-07-16 | 0.3900 | 0.4500 | 0.3900 | 0.4500 | +50.000% | 2 | 2,647 | -84.444% |
| 2026-07-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -53.846% | 1 | 2,646 | -76.667% |
| 2026-07-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +58.537% | 4 | 2,646 | -89.231% |
| 2026-07-10 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 29 | 2,646 | -82.927% |
| 2026-07-09 | 0.4900 | 0.4900 | 0.4000 | 0.4200 | +7.692% | 53 | 2,648 | -83.333% |
| 2026-07-08 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | +11.429% | 2 | 2,648 | -82.051% |
| 2026-07-06 | 0.5400 | 0.5400 | 0.3500 | 0.3500 | -12.500% | 3 | 2,647 | -80.000% |
| 2026-07-02 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -33.333% | 2 | 2,647 | -82.500% |
| 2026-07-01 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | +7.143% | 7 | 2,650 | -88.333% |
| 2026-06-30 | 0.6900 | 0.6900 | 0.5000 | 0.5600 | -13.846% | 20 | 2,652 | -87.500% |
| 2026-06-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 10 | 2,652 | -89.231% |
| 2026-06-25 | 0.6200 | 0.6600 | 0.6200 | 0.6600 | +22.222% | 2 | 2,651 | -89.394% |
| 2026-06-23 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +17.391% | 7 | 2,651 | -87.037% |
| 2026-06-22 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -11.538% | 2 | 2,649 | -84.783% |
| 2026-06-17 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -10.345% | 3 | 2,649 | -86.538% |
| 2026-06-16 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -17.143% | 2 | 2,650 | -87.931% |
| 2026-06-15 | 0.7000 | 0.7300 | 0.6900 | 0.7000 | -12.500% | 11 | 2,657 | -90.000% |
| 2026-06-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 4 | 2,657 | -91.250% |
| 2026-06-11 | 0.8800 | 0.9000 | 0.7200 | 0.9000 | -14.286% | 31 | 2,657 | -92.222% |
| 2026-06-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +16.667% | 3 | 2,660 | -93.333% |
| 2026-06-04 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | +2.273% | 5 | 2,660 | -92.222% |
| 2026-06-03 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | +4.762% | 69 | 2,660 | -92.045% |
| 2026-06-01 | 1.0000 | 1.0000 | 0.8400 | 0.8400 | +3.704% | 233 | 2,660 | -91.667% |
| 2026-05-29 | 0.8000 | 0.8100 | 0.7200 | 0.8100 | -4.706% | 11 | 2,659 | -91.358% |
| 2026-05-28 | 0.9100 | 0.9100 | 0.8300 | 0.8500 | -16.667% | 6 | 2,660 | -91.765% |
| 2026-05-27 | 1.0700 | 1.0700 | 0.9500 | 1.0200 | +4.082% | 13 | 2,672 | -93.137% |
| 2026-05-22 | 0.9700 | 0.9800 | 0.8500 | 0.9800 | +11.364% | 18 | 2,665 | -92.857% |
| 2026-05-21 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -19.266% | 1 | 2,665 | -92.045% |
| 2026-05-20 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -5.217% | 2 | 2,665 | -93.578% |
| 2026-05-19 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +6.481% | 5 | 2,661 | -93.913% |
| 2026-05-18 | 0.9500 | 1.0800 | 0.9500 | 1.0800 | +4.854% | 11 | 2,656 | -93.519% |
| 2026-05-15 | 1.1300 | 1.1500 | 0.9500 | 1.0300 | -3.738% | 20 | 2,656 | -93.204% |
| 2026-05-14 | 1.1100 | 1.1600 | 0.9900 | 1.0700 | -10.833% | 34 | 2,656 | -93.458% |
| 2026-05-13 | 1.1000 | 1.2000 | 1.0400 | 1.2000 | 0.000% | 30 | 2,656 | -94.167% |
| 2026-05-12 | 1.1200 | 1.2000 | 1.0200 | 1.2000 | +11.111% | 19 | 2,657 | -94.167% |
| 2026-05-11 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | -5.263% | 7 | 2,656 | -93.519% |
| 2026-05-08 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | +2.703% | 8 | 2,659 | -93.860% |
| 2026-05-07 | 1.1200 | 1.1200 | 1.0600 | 1.1100 | -0.893% | 5 | 2,660 | -93.694% |
| 2026-05-06 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | -8.197% | 13 | 2,660 | -93.750% |
| 2026-05-05 | 1.1400 | 1.5500 | 1.1400 | 1.2200 | +4.274% | 174 | 2,651 | -94.262% |
| 2026-05-04 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | -2.500% | 2 | 2,649 | -94.017% |
| 2026-05-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -13.043% | 10 | 2,650 | -94.167% |
| 2026-04-30 | 1.4300 | 1.4300 | 1.2900 | 1.3800 | -1.429% | 23 | 2,650 | -94.928% |
| 2026-04-29 | 1.4200 | 1.5300 | 1.3400 | 1.4000 | +22.807% | 39 | 2,638 | -95.000% |
| 2026-04-28 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | -0.870% | 26 | 2,629 | -93.860% |
| 2026-04-23 | 1.0900 | 1.1600 | 1.0900 | 1.1500 | +15.000% | 20 | 2,634 | -93.913% |
| 2026-04-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 7 | 2,624 | -93.000% |
| 2026-04-20 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | +5.051% | 27 | 2,617 | -93.269% |
| 2026-04-17 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | -14.655% | 7 | 2,642 | -92.929% |
| 2026-04-16 | 0.3000 | 1.2300 | 0.3000 | 1.1600 | -9.375% | 7 | 2,644 | -93.966% |
| 2026-04-15 | 1.3200 | 1.3200 | 1.2500 | 1.2800 | -17.949% | 153 | 2,646 | -94.531% |
| 2026-04-14 | 1.6300 | 1.6300 | 1.5000 | 1.5600 | -18.325% | 35 | 2,752 | -95.513% |
| 2026-04-13 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | -9.906% | 52 | 2,785 | -96.335% |
| 2026-04-10 | 2.0600 | 2.1500 | 2.0500 | 2.1200 | +4.950% | 353 | 2,755 | -96.698% |
| 2026-04-09 | 1.9600 | 2.0200 | 1.9500 | 2.0200 | +10.383% | 5 | 2,685 | -96.535% |
| 2026-04-08 | 1.7100 | 1.8300 | 1.7100 | 1.8300 | -19.027% | 21 | 2,685 | -96.175% |
| 2026-04-07 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | +2.727% | 11 | 2,685 | -96.903% |
| 2026-04-06 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | -7.173% | 3 | 2,675 | -96.818% |
| 2026-04-02 | 2.6400 | 2.6500 | 2.3700 | 2.3700 | +5.333% | 115 | 2,697 | -97.046% |
| 2026-04-01 | 2.1500 | 2.2800 | 2.1300 | 2.2500 | -4.255% | 4,426 | 2,697 | -96.889% |
| 2026-03-31 | 2.6100 | 2.6100 | 2.3200 | 2.3500 | -15.771% | 4,857 | 4,816 | -97.021% |
| 2026-03-30 | 2.6500 | 2.7900 | 2.5500 | 2.7900 | +7.308% | 18 | 117 | -97.491% |
| 2026-03-27 | 2.4000 | 2.6400 | 2.4000 | 2.6000 | +16.071% | 11 | 121 | -97.308% |
| 2026-03-26 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +14.286% | 1 | 111 | -96.875% |
| 2026-03-25 | 1.9500 | 2.0000 | 1.9500 | 1.9600 | -13.274% | 4 | 110 | -96.429% |
| 2026-03-24 | 2.2700 | 2.2700 | 2.2400 | 2.2600 | +13.568% | 5 | 112 | -96.903% |
| 2026-03-23 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -12.719% | 11 | 107 | -96.482% |
| 2026-03-20 | 2.2100 | 2.2800 | 2.2100 | 2.2800 | +16.923% | 4 | 108 | -96.930% |
| 2026-03-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -1.015% | 2 | 104 | -96.410% |
| 2026-03-17 | 1.9900 | 2.0000 | 1.9700 | 1.9700 | -5.742% | 6 | 105 | -96.447% |
| 2026-03-16 | 2.2000 | 2.2000 | 2.0900 | 2.0900 | -10.300% | 11 | 111 | -96.651% |
| 2026-03-13 | 2.2500 | 2.3300 | 2.2500 | 2.3300 | +5.909% | 34 | 100 | -96.996% |
| 2026-03-12 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | +7.317% | 2 | 72 | -96.818% |
| 2026-03-11 | 2.0700 | 2.0900 | 2.0500 | 2.0500 | +15.169% | 14 | 72 | -96.585% |
| 2026-03-10 | 2.1000 | 2.1000 | 1.7800 | 1.7800 | -21.239% | 6 | 58 | -96.067% |
| 2026-03-09 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +5.607% | 1 | 58 | -96.903% |
| 2026-03-06 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +1.905% | 12 | 58 | -96.729% |
| 2026-03-05 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | +15.385% | 11 | 56 | -96.667% |
| 2026-03-04 | 2.0000 | 2.0000 | 1.8200 | 1.8200 | -19.111% | 4 | 65 | -96.154% |
| 2026-02-27 | 2.1400 | 2.2500 | 2.1400 | 2.2500 | +12.500% | 4 | 64 | -96.889% |
| 2026-02-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.846% | 10 | 61 | -96.500% |
| 2026-02-25 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -10.345% | 1 | 66 | -96.635% |
| 2026-02-24 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -4.918% | 10 | 66 | -96.983% |
| 2026-02-23 | 2.2000 | 2.4400 | 2.2000 | 2.4400 | +6.087% | 12 | 56 | -97.131% |
| 2026-02-17 | 2.4700 | 2.4700 | 2.3000 | 2.3000 | -6.122% | 12 | 44 | -96.957% |
| 2026-02-13 | 2.4100 | 2.4500 | 2.2900 | 2.4500 | -2.000% | 16 | 17 | -97.143% |
| 2026-02-12 | 2.2000 | 2.6500 | 2.2000 | 2.5000 | 0.000% | 19 | 17 | -97.200% |