HOOD261218P00045000
HOOD Dec 18 2026 45.00 Put
optionOPRA
EODOct 30, 2026
0.21USD+162.500%(+0.13)20Vol3,357OI
HOOD261218P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1100 | 0.2100 | 0.1100 | 0.2100 | +162.500% | 20 | 3,353 | 0.000% |
| 2026-10-28 | 0.0500 | 0.0800 | 0.0500 | 0.0800 | -11.111% | 12 | 3,353 | +162.500% |
| 2026-10-27 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 2 | 3,352 | +133.333% |
| 2026-10-26 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | 0.000% | 15 | 3,356 | +110.000% |
| 2026-10-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 582 | 2,870 | +110.000% |
| 2026-10-21 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | 0.000% | 2 | 2,869 | +110.000% |
| 2026-10-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 10 | 2,869 | +110.000% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -40.000% | 1 | 2,869 | +133.333% |
| 2026-10-16 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +50.000% | 10 | 2,869 | +40.000% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 1 | 2,869 | +110.000% |
| 2026-10-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 2,869 | +200.000% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | -27.273% | 4 | 2,868 | +162.500% |
| 2026-10-01 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 2,869 | +90.909% |
| 2026-09-30 | 0.1600 | 0.1600 | 0.1100 | 0.1100 | +22.222% | 2 | 2,869 | +90.909% |
| 2026-09-29 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -25.000% | 4 | 2,870 | +133.333% |
| 2026-09-28 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 2,871 | +75.000% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -29.412% | 3 | 2,874 | +75.000% |
| 2026-09-22 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +41.667% | 1 | 2,874 | +23.529% |
| 2026-09-18 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | -20.000% | 71 | 2,915 | +75.000% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 10 | 2,915 | +40.000% |
| 2026-09-16 | 0.1800 | 0.2100 | 0.1500 | 0.1600 | -5.882% | 14 | 2,915 | +31.250% |
| 2026-09-15 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 2,916 | +23.529% |
| 2026-09-11 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | +17.647% | 2 | 2,916 | +5.000% |
| 2026-09-10 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | +13.333% | 80 | 2,956 | +23.529% |
| 2026-09-03 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -11.765% | 2 | 2,958 | +40.000% |
| 2026-09-02 | 0.2300 | 0.2300 | 0.1700 | 0.1700 | -15.000% | 2 | 2,957 | +23.529% |
| 2026-09-01 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -9.091% | 5 | 2,961 | +5.000% |
| 2026-08-31 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 25 | 2,983 | -4.545% |
| 2026-08-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 2 | 2,985 | 0.000% |
| 2026-08-27 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.000% | 2 | 2,986 | -16.000% |
| 2026-08-26 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 1 | 2,987 | -16.000% |
| 2026-08-25 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | -28.125% | 11 | 2,998 | -8.696% |
| 2026-08-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 1 | 2,999 | -34.375% |
| 2026-08-21 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | -17.143% | 4 | 3,000 | -27.586% |
| 2026-08-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 1 | 3,000 | -40.000% |
| 2026-08-19 | 0.3500 | 0.3700 | 0.3200 | 0.3200 | -28.889% | 6 | 3,004 | -34.375% |
| 2026-08-18 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | +21.622% | 7 | 3,011 | -53.333% |
| 2026-08-17 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -2.632% | 2 | 3,013 | -43.243% |
| 2026-08-14 | 0.3600 | 0.4200 | 0.3600 | 0.3800 | -22.449% | 4 | 3,014 | -44.737% |
| 2026-08-12 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | -18.333% | 12 | 3,021 | -57.143% |
| 2026-08-11 | 0.6500 | 0.6500 | 0.5500 | 0.6000 | 0.000% | 14 | 3,020 | -65.000% |
| 2026-08-10 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | -14.286% | 6 | 3,019 | -65.000% |
| 2026-08-07 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -4.110% | 1 | 3,020 | -70.000% |
| 2026-08-05 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -23.158% | 5 | 3,015 | -71.233% |
| 2026-08-03 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -17.391% | 1 | 3,016 | -77.895% |
| 2026-07-31 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | +1.770% | 3 | 3,014 | -81.739% |
| 2026-07-30 | 1.1000 | 1.1900 | 1.1000 | 1.1300 | -8.130% | 27 | 2,997 | -81.416% |
| 2026-07-29 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +4.237% | 2 | 2,999 | -82.927% |
| 2026-07-28 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | +7.273% | 33 | 2,974 | -82.203% |
| 2026-07-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 2,973 | -80.909% |
| 2026-07-24 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +15.000% | 11 | 2,971 | -81.739% |
| 2026-07-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 2,971 | -79.000% |
| 2026-07-22 | 0.9900 | 1.0000 | 0.9300 | 0.9500 | -6.863% | 20 | 2,975 | -77.895% |
| 2026-07-17 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +7.368% | 5 | 2,975 | -79.412% |
| 2026-07-16 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +7.955% | 21 | 2,996 | -77.895% |
| 2026-07-13 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | +14.286% | 4 | 2,996 | -76.136% |
| 2026-07-10 | 0.9000 | 0.9000 | 0.7700 | 0.7700 | +2.667% | 6 | 3,001 | -72.727% |
| 2026-07-09 | 0.8300 | 0.8300 | 0.7500 | 0.7500 | -8.537% | 2 | 3,000 | -72.000% |
| 2026-07-06 | 0.9000 | 1.0000 | 0.8200 | 0.8200 | -12.766% | 22 | 3,001 | -74.390% |
| 2026-07-02 | 0.8500 | 0.9400 | 0.7700 | 0.9400 | -6.000% | 52 | 3,006 | -77.660% |
| 2026-07-01 | 1.2400 | 1.2400 | 1.0000 | 1.0000 | -14.530% | 17 | 3,010 | -79.000% |
| 2026-06-30 | 1.1900 | 1.2800 | 1.0800 | 1.1700 | -12.030% | 25 | 3,008 | -82.051% |
| 2026-06-26 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -5.000% | 2 | 3,008 | -84.211% |
| 2026-06-25 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 1 | 3,008 | -85.000% |
| 2026-06-24 | 1.3400 | 1.4000 | 1.2100 | 1.4000 | +23.894% | 32 | 3,007 | -85.000% |
| 2026-06-23 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | +5.607% | 2 | 3,005 | -81.416% |
| 2026-06-18 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -6.140% | 1 | 3,005 | -80.374% |
| 2026-06-17 | 1.2400 | 1.2400 | 1.0600 | 1.1400 | -14.286% | 25 | 3,014 | -81.579% |
| 2026-06-16 | 1.1900 | 1.3300 | 1.1900 | 1.3300 | +3.906% | 3 | 3,013 | -84.211% |
| 2026-06-15 | 1.4900 | 1.4900 | 1.2800 | 1.2800 | -26.012% | 13 | 3,025 | -83.594% |
| 2026-06-12 | 1.7700 | 1.7800 | 1.7000 | 1.7300 | -8.947% | 6 | 3,028 | -87.861% |
| 2026-06-11 | 1.9500 | 2.0200 | 1.7100 | 1.9000 | -2.564% | 36 | 3,031 | -88.947% |
| 2026-06-10 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | -17.373% | 3 | 3,032 | -89.231% |
| 2026-06-09 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +3.509% | 1 | 3,032 | -91.102% |
| 2026-06-08 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -8.800% | 2 | 3,032 | -90.789% |
| 2026-06-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +21.951% | 1 | 3,033 | -91.600% |
| 2026-06-04 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | -2.381% | 2 | 3,033 | -89.756% |
| 2026-06-03 | 2.1900 | 2.1900 | 2.0900 | 2.1000 | +8.808% | 3 | 3,032 | -90.000% |
| 2026-06-02 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +13.529% | 1 | 3,033 | -89.119% |
| 2026-06-01 | 2.1300 | 2.1300 | 1.6500 | 1.7000 | +4.938% | 44 | 3,027 | -87.647% |
| 2026-05-29 | 2.1300 | 2.1900 | 1.5900 | 1.6200 | -20.976% | 48 | 3,066 | -87.037% |
| 2026-05-28 | 2.2100 | 2.2100 | 2.0500 | 2.0500 | -12.766% | 5 | 3,071 | -89.756% |
| 2026-05-27 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -5.622% | 1 | 3,072 | -91.064% |
| 2026-05-22 | 2.6000 | 2.6000 | 2.4900 | 2.4900 | +3.750% | 7 | 3,067 | -91.566% |
| 2026-05-21 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -0.826% | 1 | 3,067 | -91.250% |
| 2026-05-20 | 2.6600 | 2.6600 | 2.4200 | 2.4200 | -3.200% | 4 | 3,067 | -91.322% |
| 2026-05-19 | 2.5500 | 2.6800 | 2.5000 | 2.5000 | +8.225% | 17 | 3,055 | -91.600% |
| 2026-05-18 | 2.5300 | 2.5300 | 2.3100 | 2.3100 | -7.968% | 45 | 3,049 | -90.909% |
| 2026-05-15 | 2.5500 | 2.5600 | 2.3500 | 2.5100 | +9.130% | 28 | 3,043 | -91.633% |
| 2026-05-14 | 2.6300 | 2.6300 | 2.2000 | 2.3000 | -9.449% | 60 | 3,060 | -90.870% |
| 2026-05-13 | 2.5100 | 2.6200 | 2.4200 | 2.5400 | -0.781% | 62 | 3,032 | -91.732% |
| 2026-05-12 | 2.3300 | 2.6300 | 2.3300 | 2.5600 | +9.871% | 33 | 3,027 | -91.797% |
| 2026-05-11 | 2.5900 | 2.5900 | 2.3300 | 2.3300 | -12.075% | 9 | 3,029 | -90.987% |
| 2026-05-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 0.000% | 1 | 3,029 | -92.075% |
| 2026-05-07 | 2.5600 | 2.6500 | 2.5600 | 2.6500 | +6.000% | 27 | 3,029 | -92.075% |
| 2026-05-06 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | +0.806% | 8 | 3,029 | -91.600% |
| 2026-05-05 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -7.807% | 1 | 3,036 | -91.532% |
| 2026-05-04 | 2.6000 | 2.6900 | 2.6000 | 2.6900 | -9.428% | 17 | 3,037 | -92.193% |
| 2026-04-30 | 3.1300 | 3.1500 | 2.9700 | 2.9700 | -8.615% | 15 | 3,024 | -92.929% |
| 2026-04-29 | 3.3000 | 3.4500 | 3.2300 | 3.2500 | +28.458% | 60 | 3,023 | -93.538% |
| 2026-04-28 | 2.6200 | 2.6200 | 2.5300 | 2.5300 | +2.846% | 46 | 2,968 | -91.700% |
| 2026-04-27 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +0.820% | 1 | 2,966 | -91.463% |
| 2026-04-24 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -5.792% | 1 | 2,965 | -91.393% |
| 2026-04-23 | 2.5000 | 2.5900 | 2.5000 | 2.5900 | +14.097% | 3 | 2,965 | -91.892% |
| 2026-04-22 | 2.2400 | 2.2700 | 2.2400 | 2.2700 | +0.442% | 13 | 2,966 | -90.749% |
| 2026-04-21 | 2.2800 | 2.2800 | 2.2000 | 2.2600 | +7.109% | 5 | 2,959 | -90.708% |
| 2026-04-20 | 2.0500 | 2.1100 | 2.0500 | 2.1100 | -1.860% | 2 | 2,959 | -90.047% |
| 2026-04-17 | 2.3000 | 2.3400 | 2.0600 | 2.1500 | -17.939% | 600 | 2,960 | -90.233% |
| 2026-04-16 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +0.769% | 25 | 2,423 | -91.985% |
| 2026-04-15 | 3.3500 | 3.3500 | 2.6000 | 2.6000 | -18.750% | 64 | 2,423 | -91.923% |
| 2026-04-14 | 3.3700 | 3.3700 | 3.2000 | 3.2000 | -22.892% | 18 | 2,416 | -93.438% |
| 2026-04-13 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | -3.488% | 20 | 2,416 | -94.940% |
| 2026-04-10 | 4.3500 | 4.4500 | 4.3000 | 4.3000 | +1.176% | 72 | 2,416 | -95.116% |
| 2026-04-09 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +10.390% | 23 | 2,449 | -95.059% |
| 2026-04-08 | 3.5000 | 3.8500 | 3.5000 | 3.8500 | -16.122% | 15 | 2,446 | -94.545% |
| 2026-04-07 | 4.7500 | 4.8500 | 4.5900 | 4.5900 | -0.217% | 2,161 | 2,456 | -95.425% |
| 2026-04-06 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -3.158% | 11 | 303 | -95.435% |
| 2026-04-02 | 5.1600 | 5.1600 | 4.7100 | 4.7500 | +4.167% | 19 | 310 | -95.579% |
| 2026-04-01 | 4.4500 | 4.5600 | 4.4500 | 4.5600 | -2.564% | 14 | 310 | -95.395% |
| 2026-03-31 | 4.7600 | 4.7600 | 4.6500 | 4.6800 | -13.812% | 13 | 306 | -95.513% |
| 2026-03-30 | 5.1200 | 5.6500 | 5.0900 | 5.4300 | +4.423% | 62 | 296 | -96.133% |
| 2026-03-27 | 5.1500 | 5.2000 | 5.0500 | 5.2000 | +14.790% | 74 | 248 | -95.962% |
| 2026-03-26 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +9.951% | 1 | 184 | -95.364% |
| 2026-03-25 | 4.0500 | 4.1200 | 4.0500 | 4.1200 | -7.416% | 11 | 184 | -94.903% |
| 2026-03-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.982% | 20 | 183 | -95.281% |
| 2026-03-20 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +2.022% | 2 | 167 | -95.374% |
| 2026-03-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +15.885% | 2 | 167 | -95.281% |
| 2026-03-17 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -7.914% | 2 | 165 | -94.531% |
| 2026-03-16 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -3.248% | 1 | 167 | -94.964% |
| 2026-03-12 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +1.651% | 1 | 167 | -95.128% |
| 2026-03-06 | 4.3400 | 4.3400 | 4.2400 | 4.2400 | +13.067% | 7 | 167 | -95.047% |
| 2026-03-04 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | -7.407% | 6 | 165 | -94.400% |
| 2026-02-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.110% | 1 | 160 | -94.815% |
| 2026-02-25 | 4.4000 | 4.4000 | 4.1800 | 4.1800 | -13.278% | 10 | 158 | -94.976% |
| 2026-02-23 | 4.7600 | 4.8200 | 4.7600 | 4.8200 | +15.311% | 3 | 158 | -95.643% |
| 2026-02-20 | 4.4200 | 4.4200 | 4.1800 | 4.1800 | -7.111% | 7 | 156 | -94.976% |
| 2026-02-19 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | +2.975% | 2 | 150 | -95.333% |
| 2026-02-18 | 4.5800 | 4.5800 | 4.3700 | 4.3700 | -6.022% | 64 | 149 | -95.195% |
| 2026-02-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +3.563% | 23 | 150 | -95.484% |
| 2026-02-13 | 4.8000 | 4.8000 | 4.4900 | 4.4900 | -11.265% | 7 | 123 | -95.323% |
| 2026-02-12 | 4.2500 | 5.1000 | 4.2500 | 5.0600 | +16.055% | 9 | 123 | -95.850% |
| 2026-02-11 | 4.3000 | 4.5000 | 4.3000 | 4.3600 | +28.235% | 56 | 123 | -95.183% |
| 2026-02-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.293% | 1 | 87 | -93.824% |
| 2026-02-09 | 3.7500 | 3.7500 | 3.4100 | 3.4100 | -18.810% | 22 | 86 | -93.842% |
| 2026-02-06 | 4.3300 | 4.4300 | 4.2000 | 4.2000 | -17.647% | 6 | 68 | -95.000% |
| 2026-02-05 | 4.4000 | 5.2500 | 4.4000 | 5.1000 | 0.000% | 72 | 67 | -95.882% |