Dark

HOOD20261218P35
HOOD Dec 18 2026 35.00 Put (HOOD261218P00035000)
option OPRA

EOD

Aug 18, 2026

0.1900+26.667%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1900	0.1900	0.1900	0.1900	+26.667%	5	2,645	0.000%
2026-08-17	0.1600	0.1600	0.1500	0.1500	0.000%	11	2,650	+26.667%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-28.571%	1	2,650	+26.667%
2026-08-11	0.2400	0.2400	0.2100	0.2100	-36.364%	12	2,650	-9.524%
2026-08-05	0.3300	0.3300	0.3300	0.3300	-5.714%	1	2,648	-42.424%
2026-08-04	0.3700	0.3700	0.3300	0.3500	-2.778%	32	2,647	-45.714%
2026-08-03	0.3600	0.3600	0.3600	0.3600	-12.195%	1	2,650	-47.222%
2026-07-30	0.4100	0.4100	0.4100	0.4100	-8.889%	5	2,650	-53.659%
2026-07-27	0.4500	0.4500	0.4500	0.4500	0.000%	30	2,645	-57.778%
2026-07-24	0.4500	0.4500	0.4500	0.4500	0.000%	2	2,639	-57.778%
2026-07-23	0.4500	0.4500	0.4500	0.4500	+9.756%	1	2,637	-57.778%
2026-07-22	0.4400	0.4400	0.3700	0.4100	-18.000%	12	2,637	-53.659%
2026-07-17	0.6000	0.6000	0.5000	0.5000	+11.111%	11	2,637	-62.000%
2026-07-16	0.3900	0.4500	0.3900	0.4500	+50.000%	2	2,647	-57.778%
2026-07-15	0.3000	0.3000	0.3000	0.3000	-53.846%	1	2,647	-36.667%
2026-07-13	0.6500	0.6500	0.6500	0.6500	+58.537%	4	2,646	-70.769%
2026-07-10	0.4100	0.4100	0.4100	0.4100	-2.381%	29	2,646	-53.659%
2026-07-09	0.4900	0.4900	0.4000	0.4200	+7.692%	53	2,646	-54.762%
2026-07-08	0.4200	0.4200	0.3900	0.3900	+11.429%	2	2,648	-51.282%
2026-07-06	0.5400	0.5400	0.3500	0.3500	-12.500%	3	2,648	-45.714%
2026-07-02	0.4500	0.4500	0.4000	0.4000	-33.333%	2	2,647	-52.500%
2026-07-01	0.6000	0.6000	0.5800	0.6000	+7.143%	7	2,647	-68.333%
2026-06-30	0.6900	0.6900	0.5000	0.5600	-13.846%	20	2,650	-66.071%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-1.515%	10	2,652	-70.769%
2026-06-25	0.6200	0.6600	0.6200	0.6600	+22.222%	2	2,652	-71.212%
2026-06-23	0.5400	0.5400	0.5400	0.5400	+17.391%	7	2,651	-64.815%
2026-06-22	0.4600	0.4600	0.4600	0.4600	-11.538%	2	2,651	-58.696%
2026-06-17	0.5200	0.5200	0.5200	0.5200	-10.345%	3	2,649	-63.462%
2026-06-16	0.6100	0.6100	0.5800	0.5800	-17.143%	2	2,649	-67.241%
2026-06-15	0.7000	0.7300	0.6900	0.7000	-12.500%	11	2,650	-72.857%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-11.111%	4	2,657	-76.250%
2026-06-11	0.8800	0.9000	0.7200	0.9000	-14.286%	31	2,657	-78.889%
2026-06-09	1.0500	1.0500	1.0500	1.0500	+16.667%	3	2,657	-81.905%
2026-06-04	0.8900	0.9100	0.8900	0.9000	+2.273%	5	2,660	-78.889%
2026-06-03	0.9000	0.9000	0.8800	0.8800	+4.762%	69	2,660	-78.409%
2026-06-01	1.0000	1.0000	0.8400	0.8400	+3.704%	233	2,660	-77.381%
2026-05-29	0.8000	0.8100	0.7200	0.8100	-4.706%	11	2,660	-76.543%
2026-05-28	0.9100	0.9100	0.8300	0.8500	-16.667%	6	2,659	-77.647%
2026-05-27	1.0700	1.0700	0.9500	1.0200	+4.082%	13	2,660	-81.373%
2026-05-22	0.9700	0.9800	0.8500	0.9800	+11.364%	18	2,672	-80.612%
2026-05-21	0.8800	0.8800	0.8800	0.8800	-19.266%	1	2,665	-78.409%
2026-05-20	1.0900	1.0900	1.0900	1.0900	-5.217%	2	2,665	-82.569%
2026-05-19	1.1500	1.1500	1.1500	1.1500	+6.481%	5	2,661	-83.478%
2026-05-18	0.9500	1.0800	0.9500	1.0800	+4.854%	11	2,661	-82.407%
2026-05-15	1.1300	1.1500	0.9500	1.0300	-3.738%	20	2,661	-81.553%
2026-05-14	1.1100	1.1600	0.9900	1.0700	-10.833%	34	2,656	-82.243%
2026-05-13	1.1000	1.2000	1.0400	1.2000	0.000%	30	2,656	-84.167%
2026-05-12	1.1200	1.2000	1.0200	1.2000	+11.111%	19	2,656	-84.167%
2026-05-11	1.1400	1.1400	1.0800	1.0800	-5.263%	7	2,656	-82.407%
2026-05-08	1.1800	1.1800	1.1400	1.1400	+2.703%	8	2,656	-83.333%
2026-05-07	1.1200	1.1200	1.0600	1.1100	-0.893%	5	2,659	-82.883%
2026-05-06	1.1600	1.1600	1.1200	1.1200	-8.197%	13	2,660	-83.036%
2026-05-05	1.1400	1.5500	1.1400	1.2200	+4.274%	174	2,651	-84.426%
2026-05-04	1.1300	1.1700	1.1300	1.1700	-2.500%	2	2,649	-83.761%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-13.043%	10	2,650	-84.167%
2026-04-30	1.4300	1.4300	1.2900	1.3800	-1.429%	23	2,650	-86.232%
2026-04-29	1.4200	1.5300	1.3400	1.4000	+22.807%	39	2,638	-86.429%
2026-04-28	1.2000	1.2000	1.1400	1.1400	-0.870%	26	2,629	-83.333%
2026-04-23	1.0900	1.1600	1.0900	1.1500	+15.000%	20	2,634	-83.478%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-3.846%	7	2,624	-81.000%
2026-04-20	1.0100	1.0400	1.0100	1.0400	+5.051%	27	2,617	-81.731%
2026-04-17	1.0000	1.0000	0.9800	0.9900	-14.655%	7	2,642	-80.808%
2026-04-16	0.3000	1.2300	0.3000	1.1600	-9.375%	7	2,644	-83.621%
2026-04-15	1.3200	1.3200	1.2500	1.2800	-17.949%	153	2,646	-85.156%
2026-04-14	1.6300	1.6300	1.5000	1.5600	-18.325%	35	2,752	-87.821%
2026-04-13	2.0000	2.0000	1.9100	1.9100	-9.906%	52	2,785	-90.052%
2026-04-10	2.0600	2.1500	2.0500	2.1200	+4.950%	353	2,755	-91.038%
2026-04-09	1.9600	2.0200	1.9500	2.0200	+10.383%	5	2,685	-90.594%
2026-04-08	1.7100	1.8300	1.7100	1.8300	-19.027%	21	2,685	-89.617%
2026-04-07	2.3200	2.3200	2.2600	2.2600	+2.727%	11	2,685	-91.593%
2026-04-06	2.3500	2.3500	2.2000	2.2000	-7.173%	3	2,675	-91.364%
2026-04-02	2.6400	2.6500	2.3700	2.3700	+5.333%	115	2,697	-91.983%
2026-04-01	2.1500	2.2800	2.1300	2.2500	-4.255%	4,426	2,697	-91.556%
2026-03-31	2.6100	2.6100	2.3200	2.3500	-15.771%	4,857	4,816	-91.915%
2026-03-30	2.6500	2.7900	2.5500	2.7900	+7.308%	18	117	-93.190%
2026-03-27	2.4000	2.6400	2.4000	2.6000	+16.071%	11	121	-92.692%
2026-03-26	2.2400	2.2400	2.2400	2.2400	+14.286%	1	111	-91.518%
2026-03-25	1.9500	2.0000	1.9500	1.9600	-13.274%	4	110	-90.306%
2026-03-24	2.2700	2.2700	2.2400	2.2600	+13.568%	5	112	-91.593%
2026-03-23	1.9900	1.9900	1.9900	1.9900	-12.719%	11	107	-90.452%
2026-03-20	2.2100	2.2800	2.2100	2.2800	+16.923%	4	108	-91.667%
2026-03-18	1.9500	1.9500	1.9500	1.9500	-1.015%	2	104	-90.256%
2026-03-17	1.9900	2.0000	1.9700	1.9700	-5.742%	6	105	-90.355%
2026-03-16	2.2000	2.2000	2.0900	2.0900	-10.300%	11	111	-90.909%
2026-03-13	2.2500	2.3300	2.2500	2.3300	+5.909%	34	100	-91.845%
2026-03-12	2.1600	2.2000	2.1600	2.2000	+7.317%	2	72	-91.364%
2026-03-11	2.0700	2.0900	2.0500	2.0500	+15.169%	14	72	-90.732%
2026-03-10	2.1000	2.1000	1.7800	1.7800	-21.239%	6	58	-89.326%
2026-03-09	2.2600	2.2600	2.2600	2.2600	+5.607%	1	58	-91.593%
2026-03-06	2.1400	2.1400	2.1400	2.1400	+1.905%	12	58	-91.121%
2026-03-05	2.0000	2.1000	2.0000	2.1000	+15.385%	11	56	-90.952%
2026-03-04	2.0000	2.0000	1.8200	1.8200	-19.111%	4	65	-89.560%
2026-02-27	2.1400	2.2500	2.1400	2.2500	+12.500%	4	64	-91.556%
2026-02-26	2.0000	2.0000	2.0000	2.0000	-3.846%	10	61	-90.500%
2026-02-25	2.0800	2.0800	2.0800	2.0800	-10.345%	1	66	-90.865%
2026-02-24	2.3200	2.3200	2.3200	2.3200	-4.918%	10	66	-91.810%
2026-02-23	2.2000	2.4400	2.2000	2.4400	+6.087%	12	56	-92.213%
2026-02-17	2.4700	2.4700	2.3000	2.3000	-6.122%	12	44	-91.739%
2026-02-13	2.4100	2.4500	2.2900	2.4500	-2.000%	16	17	-92.245%
2026-02-12	2.2000	2.6500	2.2000	2.5000	0.000%	19	17	-92.400%