HOOD261218P00040000
HOOD Dec 18 2026 40.00 Put
optionOPRA
EODOct 30, 2026
0.13USD+160.000%(+0.08)36Vol434OI
HOOD261218P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0800 | 0.1300 | 0.0500 | 0.1300 | +160.000% | 36 | 426 | 0.000% |
| 2026-10-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 428 | +160.000% |
| 2026-10-28 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | -28.571% | 2 | 430 | +160.000% |
| 2026-10-27 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 429 | +85.714% |
| 2026-10-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 430 | +116.667% |
| 2026-10-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 2 | 430 | +160.000% |
| 2026-10-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +133.333% | 1 | 430 | +85.714% |
| 2026-10-21 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -66.667% | 4 | 434 | +333.333% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +80.000% | 1 | 433 | +44.444% |
| 2026-10-16 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 2 | 434 | +160.000% |
| 2026-10-15 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | +20.000% | 3 | 435 | +116.667% |
| 2026-10-14 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | 0.000% | 3 | 435 | +160.000% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 5 | 437 | +160.000% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +200.000% | 1 | 438 | +116.667% |
| 2026-10-08 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | -71.429% | 2 | 437 | +550.000% |
| 2026-10-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 2 | 436 | +85.714% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -54.545% | 3 | 433 | +160.000% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +37.500% | 5 | 433 | +18.182% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 4 | 437 | +62.500% |
| 2026-09-30 | 0.0900 | 0.0900 | 0.0400 | 0.0700 | -22.222% | 16 | 447 | +85.714% |
| 2026-09-29 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 447 | +44.444% |
| 2026-09-28 | 0.0900 | 0.1100 | 0.0700 | 0.0700 | -22.222% | 4 | 448 | +85.714% |
| 2026-09-18 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 448 | +44.444% |
| 2026-09-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 447 | +44.444% |
| 2026-09-11 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 447 | +44.444% |
| 2026-09-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 2 | 449 | +30.000% |
| 2026-09-04 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | +12.500% | 6 | 446 | +44.444% |
| 2026-09-03 | 0.0900 | 0.1300 | 0.0800 | 0.0800 | -42.857% | 3 | 446 | +62.500% |
| 2026-09-02 | 0.1000 | 0.1600 | 0.1000 | 0.1400 | +7.692% | 45 | 465 | -7.143% |
| 2026-09-01 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 5 | 465 | 0.000% |
| 2026-08-31 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 10 | 475 | -7.143% |
| 2026-08-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 475 | -13.333% |
| 2026-08-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 1 | 475 | -13.333% |
| 2026-08-25 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.000% | 2 | 474 | -23.529% |
| 2026-08-24 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -15.000% | 12 | 485 | -23.529% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 2 | 487 | -35.000% |
| 2026-08-19 | 0.3000 | 0.3000 | 0.2000 | 0.2100 | -16.000% | 3 | 487 | -38.095% |
| 2026-08-18 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | +4.167% | 6 | 487 | -48.000% |
| 2026-08-17 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | -4.000% | 5 | 486 | -45.833% |
| 2026-08-14 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -10.714% | 8 | 478 | -48.000% |
| 2026-08-13 | 0.2400 | 0.2800 | 0.2300 | 0.2800 | 0.000% | 18 | 493 | -53.571% |
| 2026-08-12 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -20.000% | 3 | 495 | -53.571% |
| 2026-08-11 | 0.3700 | 0.3900 | 0.3400 | 0.3500 | 0.000% | 30 | 494 | -62.857% |
| 2026-08-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 1 | 494 | -62.857% |
| 2026-08-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 495 | -71.111% |
| 2026-08-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 1 | 495 | -74.000% |
| 2026-08-05 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | -5.769% | 32 | 497 | -73.469% |
| 2026-08-04 | 0.7000 | 0.7000 | 0.5200 | 0.5200 | -28.767% | 8 | 495 | -75.000% |
| 2026-08-03 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +8.955% | 1 | 495 | -82.192% |
| 2026-07-31 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -9.459% | 1 | 494 | -80.597% |
| 2026-07-30 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -9.756% | 1 | 493 | -82.432% |
| 2026-07-29 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -7.865% | 3 | 496 | -84.146% |
| 2026-07-28 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | +34.848% | 2 | 496 | -85.393% |
| 2026-07-27 | 0.7100 | 0.8900 | 0.6200 | 0.6600 | -10.811% | 7 | 496 | -80.303% |
| 2026-07-24 | 0.7400 | 0.7800 | 0.7300 | 0.7400 | +23.333% | 8 | 496 | -82.432% |
| 2026-07-22 | 0.6200 | 0.6800 | 0.5800 | 0.6000 | -25.000% | 14 | 497 | -78.333% |
| 2026-07-17 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +17.647% | 2 | 498 | -83.750% |
| 2026-07-15 | 0.5400 | 0.6800 | 0.5400 | 0.6800 | +7.937% | 43 | 498 | -80.882% |
| 2026-07-14 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | +5.000% | 2 | 497 | -79.365% |
| 2026-07-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 2 | 499 | -78.333% |
| 2026-07-10 | 0.5900 | 0.6300 | 0.5600 | 0.5600 | 0.000% | 61 | 539 | -76.786% |
| 2026-07-09 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -1.754% | 37 | 547 | -76.786% |
| 2026-07-08 | 0.5500 | 0.6000 | 0.5500 | 0.5700 | -1.724% | 4 | 548 | -77.193% |
| 2026-07-06 | 0.7200 | 0.7200 | 0.5800 | 0.5800 | -7.937% | 12 | 549 | -77.586% |
| 2026-07-02 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | -13.699% | 34 | 539 | -79.365% |
| 2026-07-01 | 0.8300 | 0.8300 | 0.7300 | 0.7300 | -8.750% | 2 | 540 | -82.192% |
| 2026-06-30 | 0.9000 | 0.9600 | 0.7900 | 0.8000 | -3.614% | 31 | 539 | -83.750% |
| 2026-06-29 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -17.822% | 1 | 539 | -84.337% |
| 2026-06-25 | 0.9100 | 1.0200 | 0.9100 | 1.0100 | +18.824% | 15 | 529 | -87.129% |
| 2026-06-24 | 0.8800 | 0.9600 | 0.8500 | 0.8500 | +3.659% | 19 | 529 | -84.706% |
| 2026-06-23 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +1.235% | 1 | 530 | -84.146% |
| 2026-06-22 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +3.846% | 5 | 535 | -83.951% |
| 2026-06-18 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | -2.500% | 11 | 526 | -83.333% |
| 2026-06-17 | 0.8700 | 1.0100 | 0.7400 | 0.8000 | -11.111% | 173 | 435 | -83.750% |
| 2026-06-16 | 0.8600 | 0.9000 | 0.8500 | 0.9000 | +4.651% | 13 | 425 | -85.556% |
| 2026-06-15 | 1.0700 | 1.0800 | 0.8600 | 0.8600 | -28.333% | 36 | 425 | -84.884% |
| 2026-06-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.091% | 1 | 426 | -89.167% |
| 2026-06-11 | 1.4900 | 1.4900 | 1.1400 | 1.3200 | -11.409% | 43 | 439 | -90.152% |
| 2026-06-10 | 1.4400 | 1.4900 | 1.2900 | 1.4900 | -7.453% | 5 | 442 | -91.275% |
| 2026-06-09 | 1.3900 | 1.6100 | 1.3900 | 1.6100 | -5.848% | 6 | 442 | -91.925% |
| 2026-06-05 | 1.4900 | 1.7400 | 1.4900 | 1.7100 | +24.818% | 24 | 443 | -92.398% |
| 2026-06-04 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | -3.521% | 3 | 442 | -90.511% |
| 2026-06-03 | 1.4200 | 1.4400 | 1.3800 | 1.4200 | +14.516% | 19 | 431 | -90.845% |
| 2026-06-02 | 1.2900 | 1.3400 | 1.2400 | 1.2400 | +5.983% | 24 | 413 | -89.516% |
| 2026-06-01 | 1.2200 | 1.4500 | 1.0400 | 1.1700 | +6.364% | 112 | 322 | -88.889% |
| 2026-05-29 | 1.3000 | 1.3000 | 1.1000 | 1.1000 | -25.676% | 65 | 283 | -88.182% |
| 2026-05-28 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | -6.329% | 2 | 281 | -91.216% |
| 2026-05-27 | 1.6300 | 1.6300 | 1.5000 | 1.5800 | -6.509% | 7 | 278 | -91.772% |
| 2026-05-26 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +5.625% | 2 | 278 | -92.308% |
| 2026-05-22 | 1.6100 | 1.6300 | 1.5700 | 1.6000 | -1.235% | 6 | 276 | -91.875% |
| 2026-05-21 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -6.897% | 1 | 276 | -91.975% |
| 2026-05-19 | 1.8000 | 1.8000 | 1.7400 | 1.7400 | +4.192% | 2 | 276 | -92.529% |
| 2026-05-18 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -2.907% | 1 | 276 | -92.216% |
| 2026-05-15 | 1.7200 | 1.7300 | 1.6000 | 1.7200 | -1.714% | 27 | 277 | -92.442% |
| 2026-05-14 | 1.7000 | 1.7500 | 1.5700 | 1.7500 | 0.000% | 38 | 277 | -92.571% |
| 2026-05-13 | 1.7500 | 1.8100 | 1.6300 | 1.7500 | -3.846% | 30 | 274 | -92.571% |
| 2026-05-12 | 1.7000 | 1.8200 | 1.6300 | 1.8200 | +13.750% | 23 | 274 | -92.857% |
| 2026-05-11 | 1.7400 | 1.7400 | 1.6000 | 1.6000 | -6.977% | 17 | 282 | -91.875% |
| 2026-05-08 | 1.7900 | 1.7900 | 1.7200 | 1.7200 | +4.242% | 2 | 280 | -92.442% |
| 2026-05-07 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | -13.158% | 3 | 283 | -92.121% |
| 2026-05-05 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +9.827% | 1 | 283 | -93.158% |
| 2026-05-04 | 1.9200 | 1.9200 | 1.7300 | 1.7300 | -8.947% | 10 | 284 | -92.486% |
| 2026-05-01 | 2.0100 | 2.0100 | 1.8800 | 1.9000 | -3.061% | 6 | 279 | -93.158% |
| 2026-04-30 | 2.1200 | 2.1200 | 1.9600 | 1.9600 | -15.517% | 6 | 279 | -93.367% |
| 2026-04-29 | 2.2300 | 2.3800 | 2.1500 | 2.3200 | +33.333% | 51 | 277 | -94.397% |
| 2026-04-28 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | +1.163% | 5 | 243 | -92.529% |
| 2026-04-27 | 1.6800 | 1.7300 | 1.6600 | 1.7200 | 0.000% | 6 | 244 | -92.442% |
| 2026-04-24 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +9.554% | 1 | 246 | -92.442% |
| 2026-04-22 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -4.268% | 15 | 246 | -91.720% |
| 2026-04-21 | 1.5000 | 1.6400 | 1.5000 | 1.6400 | +9.333% | 7 | 257 | -92.073% |
| 2026-04-20 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | +1.351% | 9 | 257 | -91.333% |
| 2026-04-17 | 1.5400 | 1.5900 | 1.4400 | 1.4800 | -15.429% | 60 | 248 | -91.216% |
| 2026-04-16 | 0.9000 | 1.9400 | 0.9000 | 1.7500 | -7.895% | 10 | 247 | -92.571% |
| 2026-04-15 | 1.9600 | 2.0300 | 1.9000 | 1.9000 | -17.031% | 15 | 245 | -93.158% |
| 2026-04-14 | 2.3500 | 2.3700 | 2.2100 | 2.2900 | -23.667% | 8 | 255 | -94.323% |
| 2026-04-13 | 3.0000 | 3.1000 | 2.8500 | 3.0000 | 0.000% | 5 | 259 | -95.667% |
| 2026-04-09 | 2.9400 | 3.0000 | 2.8600 | 3.0000 | +6.762% | 11 | 258 | -95.667% |
| 2026-04-08 | 2.6500 | 2.8100 | 2.6500 | 2.8100 | -16.369% | 4 | 256 | -95.374% |
| 2026-04-07 | 3.4000 | 3.4500 | 3.3000 | 3.3600 | -1.754% | 6 | 254 | -96.131% |
| 2026-04-02 | 3.3700 | 3.5200 | 3.3700 | 3.4200 | +2.090% | 48 | 219 | -96.199% |
| 2026-04-01 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | -10.904% | 2 | 219 | -96.119% |
| 2026-03-31 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -7.160% | 75 | 220 | -96.543% |
| 2026-03-30 | 3.8000 | 4.0500 | 3.8000 | 4.0500 | +6.860% | 4 | 145 | -96.790% |
| 2026-03-27 | 3.4500 | 3.8500 | 3.4500 | 3.7900 | +16.615% | 28 | 143 | -96.570% |
| 2026-03-26 | 3.0500 | 3.2500 | 3.0400 | 3.2500 | +7.616% | 15 | 132 | -96.000% |
| 2026-03-25 | 2.8500 | 3.0500 | 2.8500 | 3.0200 | -8.485% | 11 | 130 | -95.695% |
| 2026-03-24 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | +1.538% | 27 | 127 | -96.061% |
| 2026-03-20 | 3.1200 | 3.2500 | 3.1200 | 3.2500 | +9.797% | 6 | 117 | -96.000% |
| 2026-03-19 | 3.1300 | 3.2000 | 2.9600 | 2.9600 | +2.069% | 13 | 111 | -95.608% |
| 2026-03-18 | 2.8300 | 2.9000 | 2.8200 | 2.9000 | +8.614% | 5 | 99 | -95.517% |
| 2026-03-17 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -13.871% | 1 | 96 | -95.131% |
| 2026-03-16 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -3.125% | 6 | 96 | -95.806% |
| 2026-03-13 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | +1.587% | 5 | 93 | -95.938% |
| 2026-03-12 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | +10.526% | 9 | 89 | -95.873% |
| 2026-03-11 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -2.397% | 2 | 80 | -95.439% |
| 2026-03-10 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | -7.886% | 3 | 78 | -95.548% |
| 2026-03-09 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +3.595% | 3 | 77 | -95.899% |
| 2026-03-06 | 3.1200 | 3.3000 | 3.0400 | 3.0600 | +13.755% | 13 | 75 | -95.752% |
| 2026-03-05 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -4.947% | 2 | 75 | -95.167% |
| 2026-03-04 | 2.8600 | 2.8600 | 2.7600 | 2.8300 | -13.456% | 11 | 73 | -95.406% |
| 2026-03-03 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +3.810% | 1 | 67 | -96.024% |
| 2026-02-27 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | +11.702% | 5 | 66 | -95.873% |
| 2026-02-26 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -6.623% | 3 | 66 | -95.390% |
| 2026-02-25 | 3.1000 | 3.1000 | 2.9900 | 3.0200 | -9.851% | 6 | 59 | -95.695% |
| 2026-02-24 | 3.5900 | 3.5900 | 3.3500 | 3.3500 | +0.904% | 5 | 59 | -96.119% |
| 2026-02-23 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +3.750% | 1 | 54 | -96.084% |
| 2026-02-18 | 3.3000 | 3.3000 | 3.1900 | 3.2000 | -5.045% | 4 | 53 | -95.938% |
| 2026-02-13 | 3.6000 | 3.6000 | 3.3400 | 3.3700 | -10.133% | 6 | 56 | -96.142% |
| 2026-02-12 | 3.2500 | 3.8000 | 3.2500 | 3.7500 | +25.418% | 6 | 56 | -96.533% |
| 2026-02-11 | 3.1000 | 3.2500 | 2.9900 | 2.9900 | +17.717% | 39 | 50 | -95.652% |
| 2026-02-10 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -4.151% | 1 | 15 | -94.882% |
| 2026-02-09 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | -10.774% | 12 | 14 | -95.094% |
| 2026-02-06 | 2.8800 | 2.9700 | 2.8800 | 2.9700 | 0.000% | 2 | 0 | -95.623% |