Dark

HOOD20261218P40
HOOD Dec 18 2026 40.00 Put (HOOD261218P00040000)
option OPRA

EOD

Aug 19, 2026

0.2100-16.000%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3000	0.3000	0.2000	0.2100	-16.000%	3	487	0.000%
2026-08-18	0.2800	0.2800	0.2500	0.2500	+4.167%	6	487	-16.000%
2026-08-17	0.2500	0.2500	0.2300	0.2400	-4.000%	5	487	-12.500%
2026-08-14	0.2600	0.2600	0.2500	0.2500	-10.714%	8	486	-16.000%
2026-08-13	0.2400	0.2800	0.2300	0.2800	0.000%	18	478	-25.000%
2026-08-12	0.3200	0.3200	0.2800	0.2800	-20.000%	3	493	-25.000%
2026-08-11	0.3700	0.3900	0.3400	0.3500	0.000%	30	495	-40.000%
2026-08-10	0.3500	0.3500	0.3500	0.3500	-22.222%	1	494	-40.000%
2026-08-07	0.4500	0.4500	0.4500	0.4500	-10.000%	1	494	-53.333%
2026-08-06	0.5000	0.5000	0.5000	0.5000	+2.041%	1	495	-58.000%
2026-08-05	0.4900	0.5000	0.4900	0.4900	-5.769%	32	495	-57.143%
2026-08-04	0.7000	0.7000	0.5200	0.5200	-28.767%	8	497	-59.615%
2026-08-03	0.7300	0.7300	0.7300	0.7300	+8.955%	1	495	-71.233%
2026-07-31	0.6700	0.6700	0.6700	0.6700	-9.459%	1	495	-68.657%
2026-07-30	0.7400	0.7400	0.7400	0.7400	-9.756%	1	494	-71.622%
2026-07-29	0.8200	0.8200	0.8200	0.8200	-7.865%	3	493	-74.390%
2026-07-28	0.8800	0.8900	0.8800	0.8900	+34.848%	2	496	-76.404%
2026-07-27	0.7100	0.8900	0.6200	0.6600	-10.811%	7	496	-68.182%
2026-07-24	0.7400	0.7800	0.7300	0.7400	+23.333%	8	496	-71.622%
2026-07-22	0.6200	0.6800	0.5800	0.6000	-25.000%	14	496	-65.000%
2026-07-17	0.7500	0.8000	0.7500	0.8000	+17.647%	2	497	-73.750%
2026-07-15	0.5400	0.6800	0.5400	0.6800	+7.937%	43	498	-69.118%
2026-07-14	0.6700	0.6700	0.6300	0.6300	+5.000%	2	498	-66.667%
2026-07-13	0.6000	0.6000	0.6000	0.6000	+7.143%	2	497	-65.000%
2026-07-10	0.5900	0.6300	0.5600	0.5600	0.000%	61	499	-62.500%
2026-07-09	0.5500	0.5600	0.5500	0.5600	-1.754%	37	539	-62.500%
2026-07-08	0.5500	0.6000	0.5500	0.5700	-1.724%	4	547	-63.158%
2026-07-06	0.7200	0.7200	0.5800	0.5800	-7.937%	12	548	-63.793%
2026-07-02	0.6600	0.6600	0.6300	0.6300	-13.699%	34	539	-66.667%
2026-07-01	0.8300	0.8300	0.7300	0.7300	-8.750%	2	539	-71.233%
2026-06-30	0.9000	0.9600	0.7900	0.8000	-3.614%	31	540	-73.750%
2026-06-29	0.8300	0.8300	0.8300	0.8300	-17.822%	1	539	-74.699%
2026-06-25	0.9100	1.0200	0.9100	1.0100	+18.824%	15	539	-79.208%
2026-06-24	0.8800	0.9600	0.8500	0.8500	+3.659%	19	529	-75.294%
2026-06-23	0.8200	0.8200	0.8200	0.8200	+1.235%	1	529	-74.390%
2026-06-22	0.8100	0.8100	0.8100	0.8100	+3.846%	5	530	-74.074%
2026-06-18	0.7700	0.7800	0.7700	0.7800	-2.500%	11	435	-73.077%
2026-06-17	0.8700	1.0100	0.7400	0.8000	-11.111%	173	435	-73.750%
2026-06-16	0.8600	0.9000	0.8500	0.9000	+4.651%	13	435	-76.667%
2026-06-15	1.0700	1.0800	0.8600	0.8600	-28.333%	36	425	-75.581%
2026-06-12	1.2000	1.2000	1.2000	1.2000	-9.091%	1	425	-82.500%
2026-06-11	1.4900	1.4900	1.1400	1.3200	-11.409%	43	426	-84.091%
2026-06-10	1.4400	1.4900	1.2900	1.4900	-7.453%	5	439	-85.906%
2026-06-09	1.3900	1.6100	1.3900	1.6100	-5.848%	6	442	-86.957%
2026-06-05	1.4900	1.7400	1.4900	1.7100	+24.818%	24	442	-87.719%
2026-06-04	1.3800	1.4000	1.3700	1.3700	-3.521%	3	443	-84.672%
2026-06-03	1.4200	1.4400	1.3800	1.4200	+14.516%	19	442	-85.211%
2026-06-02	1.2900	1.3400	1.2400	1.2400	+5.983%	24	431	-83.065%
2026-06-01	1.2200	1.4500	1.0400	1.1700	+6.364%	112	413	-82.051%
2026-05-29	1.3000	1.3000	1.1000	1.1000	-25.676%	65	322	-80.909%
2026-05-28	1.4700	1.4800	1.4700	1.4800	-6.329%	2	283	-85.811%
2026-05-27	1.6300	1.6300	1.5000	1.5800	-6.509%	7	281	-86.709%
2026-05-26	1.6900	1.6900	1.6900	1.6900	+5.625%	2	278	-87.574%
2026-05-22	1.6100	1.6300	1.5700	1.6000	-1.235%	6	278	-86.875%
2026-05-21	1.6200	1.6200	1.6200	1.6200	-6.897%	1	276	-87.037%
2026-05-19	1.8000	1.8000	1.7400	1.7400	+4.192%	2	276	-87.931%
2026-05-18	1.6700	1.6700	1.6700	1.6700	-2.907%	1	276	-87.425%
2026-05-15	1.7200	1.7300	1.6000	1.7200	-1.714%	27	276	-87.791%
2026-05-14	1.7000	1.7500	1.5700	1.7500	0.000%	38	277	-88.000%
2026-05-13	1.7500	1.8100	1.6300	1.7500	-3.846%	30	274	-88.000%
2026-05-12	1.7000	1.8200	1.6300	1.8200	+13.750%	23	274	-88.462%
2026-05-11	1.7400	1.7400	1.6000	1.6000	-6.977%	17	274	-86.875%
2026-05-08	1.7900	1.7900	1.7200	1.7200	+4.242%	2	282	-87.791%
2026-05-07	1.6500	1.6500	1.6400	1.6500	-13.158%	3	280	-87.273%
2026-05-05	1.9000	1.9000	1.9000	1.9000	+9.827%	1	283	-88.947%
2026-05-04	1.9200	1.9200	1.7300	1.7300	-8.947%	10	284	-87.861%
2026-05-01	2.0100	2.0100	1.8800	1.9000	-3.061%	6	279	-88.947%
2026-04-30	2.1200	2.1200	1.9600	1.9600	-15.517%	6	279	-89.286%
2026-04-29	2.2300	2.3800	2.1500	2.3200	+33.333%	51	277	-90.948%
2026-04-28	1.7800	1.7800	1.7400	1.7400	+1.163%	5	243	-87.931%
2026-04-27	1.6800	1.7300	1.6600	1.7200	0.000%	6	244	-87.791%
2026-04-24	1.7200	1.7200	1.7200	1.7200	+9.554%	1	246	-87.791%
2026-04-22	1.5700	1.5700	1.5700	1.5700	-4.268%	15	246	-86.624%
2026-04-21	1.5000	1.6400	1.5000	1.6400	+9.333%	7	257	-87.195%
2026-04-20	1.4800	1.5000	1.4800	1.5000	+1.351%	9	257	-86.000%
2026-04-17	1.5400	1.5900	1.4400	1.4800	-15.429%	60	248	-85.811%
2026-04-16	0.9000	1.9400	0.9000	1.7500	-7.895%	10	247	-88.000%
2026-04-15	1.9600	2.0300	1.9000	1.9000	-17.031%	15	245	-88.947%
2026-04-14	2.3500	2.3700	2.2100	2.2900	-23.667%	8	255	-90.830%
2026-04-13	3.0000	3.1000	2.8500	3.0000	0.000%	5	259	-93.000%
2026-04-09	2.9400	3.0000	2.8600	3.0000	+6.762%	11	258	-93.000%
2026-04-08	2.6500	2.8100	2.6500	2.8100	-16.369%	4	256	-92.527%
2026-04-07	3.4000	3.4500	3.3000	3.3600	-1.754%	6	254	-93.750%
2026-04-02	3.3700	3.5200	3.3700	3.4200	+2.090%	48	219	-93.860%
2026-04-01	3.3000	3.3500	3.3000	3.3500	-10.904%	2	219	-93.731%
2026-03-31	3.7600	3.7600	3.7600	3.7600	-7.160%	75	220	-94.415%
2026-03-30	3.8000	4.0500	3.8000	4.0500	+6.860%	4	145	-94.815%
2026-03-27	3.4500	3.8500	3.4500	3.7900	+16.615%	28	143	-94.459%
2026-03-26	3.0500	3.2500	3.0400	3.2500	+7.616%	15	132	-93.538%
2026-03-25	2.8500	3.0500	2.8500	3.0200	-8.485%	11	130	-93.046%
2026-03-24	3.1500	3.3000	3.1500	3.3000	+1.538%	27	127	-93.636%
2026-03-20	3.1200	3.2500	3.1200	3.2500	+9.797%	6	117	-93.538%
2026-03-19	3.1300	3.2000	2.9600	2.9600	+2.069%	13	111	-92.905%
2026-03-18	2.8300	2.9000	2.8200	2.9000	+8.614%	5	99	-92.759%
2026-03-17	2.6700	2.6700	2.6700	2.6700	-13.871%	1	96	-92.135%
2026-03-16	3.0500	3.1000	3.0500	3.1000	-3.125%	6	96	-93.226%
2026-03-13	3.2500	3.2500	3.2000	3.2000	+1.587%	5	93	-93.438%
2026-03-12	3.1000	3.1500	3.1000	3.1500	+10.526%	9	89	-93.333%
2026-03-11	2.8500	2.8500	2.8500	2.8500	-2.397%	2	80	-92.632%
2026-03-10	2.9000	2.9200	2.9000	2.9200	-7.886%	3	78	-92.808%
2026-03-09	3.1700	3.1700	3.1700	3.1700	+3.595%	3	77	-93.375%
2026-03-06	3.1200	3.3000	3.0400	3.0600	+13.755%	13	75	-93.137%
2026-03-05	2.6900	2.6900	2.6900	2.6900	-4.947%	2	75	-92.193%
2026-03-04	2.8600	2.8600	2.7600	2.8300	-13.456%	11	73	-92.580%
2026-03-03	3.2700	3.2700	3.2700	3.2700	+3.810%	1	67	-93.578%
2026-02-27	3.1200	3.1500	3.1200	3.1500	+11.702%	5	66	-93.333%
2026-02-26	2.8200	2.8200	2.8200	2.8200	-6.623%	3	66	-92.553%
2026-02-25	3.1000	3.1000	2.9900	3.0200	-9.851%	6	59	-93.046%
2026-02-24	3.5900	3.5900	3.3500	3.3500	+0.904%	5	59	-93.731%
2026-02-23	3.3200	3.3200	3.3200	3.3200	+3.750%	1	54	-93.675%
2026-02-18	3.3000	3.3000	3.1900	3.2000	-5.045%	4	53	-93.438%
2026-02-13	3.6000	3.6000	3.3400	3.3700	-10.133%	6	56	-93.769%
2026-02-12	3.2500	3.8000	3.2500	3.7500	+25.418%	6	56	-94.400%
2026-02-11	3.1000	3.2500	2.9900	2.9900	+17.717%	39	50	-92.977%
2026-02-10	2.5400	2.5400	2.5400	2.5400	-4.151%	1	15	-91.732%
2026-02-09	2.7600	2.7600	2.6500	2.6500	-10.774%	12	14	-92.075%
2026-02-06	2.8800	2.9700	2.8800	2.9700	0.000%	2	0	-92.929%