Dark

HOOD20261218P45
HOOD Dec 18 2026 45.00 Put (HOOD261218P00045000)
option OPRA

EOD

Aug 20, 2026

0.3500+9.375%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3500	0.3500	0.3500	0.3500	+9.375%	1	3,000	0.000%
2026-08-19	0.3500	0.3700	0.3200	0.3200	-28.889%	6	3,000	+9.375%
2026-08-18	0.4300	0.4500	0.4300	0.4500	+21.622%	7	3,004	-22.222%
2026-08-17	0.3900	0.3900	0.3700	0.3700	-2.632%	2	3,011	-5.405%
2026-08-14	0.3600	0.4200	0.3600	0.3800	-22.449%	4	3,013	-7.895%
2026-08-12	0.5000	0.5000	0.4700	0.4900	-18.333%	12	3,014	-28.571%
2026-08-11	0.6500	0.6500	0.5500	0.6000	0.000%	14	3,021	-41.667%
2026-08-10	0.6300	0.6300	0.6000	0.6000	-14.286%	6	3,020	-41.667%
2026-08-07	0.7000	0.7000	0.7000	0.7000	-4.110%	1	3,019	-50.000%
2026-08-05	0.7300	0.7300	0.7300	0.7300	-23.158%	5	3,020	-52.055%
2026-08-03	0.9500	0.9500	0.9500	0.9500	-17.391%	1	3,015	-63.158%
2026-07-31	1.2000	1.2000	1.1500	1.1500	+1.770%	3	3,016	-69.565%
2026-07-30	1.1000	1.1900	1.1000	1.1300	-8.130%	27	3,014	-69.027%
2026-07-29	1.2300	1.2300	1.2300	1.2300	+4.237%	2	2,997	-71.545%
2026-07-28	1.2400	1.2400	1.1800	1.1800	+7.273%	33	2,999	-70.339%
2026-07-27	1.1000	1.1000	1.1000	1.1000	-4.348%	1	2,974	-68.182%
2026-07-24	1.1000	1.1500	1.1000	1.1500	+15.000%	11	2,973	-69.565%
2026-07-23	1.0000	1.0000	1.0000	1.0000	+5.263%	1	2,971	-65.000%
2026-07-22	0.9900	1.0000	0.9300	0.9500	-6.863%	20	2,971	-63.158%
2026-07-17	1.0200	1.0200	1.0200	1.0200	+7.368%	5	2,975	-65.686%
2026-07-16	0.9000	0.9500	0.9000	0.9500	+7.955%	21	2,975	-63.158%
2026-07-13	0.9000	0.9000	0.8800	0.8800	+14.286%	4	2,996	-60.227%
2026-07-10	0.9000	0.9000	0.7700	0.7700	+2.667%	6	2,996	-54.545%
2026-07-09	0.8300	0.8300	0.7500	0.7500	-8.537%	2	3,001	-53.333%
2026-07-06	0.9000	1.0000	0.8200	0.8200	-12.766%	22	3,000	-57.317%
2026-07-02	0.8500	0.9400	0.7700	0.9400	-6.000%	52	3,006	-62.766%
2026-07-01	1.2400	1.2400	1.0000	1.0000	-14.530%	17	3,006	-65.000%
2026-06-30	1.1900	1.2800	1.0800	1.1700	-12.030%	25	3,010	-70.085%
2026-06-26	1.3300	1.3300	1.3300	1.3300	-5.000%	2	3,008	-73.684%
2026-06-25	1.4000	1.4000	1.4000	1.4000	0.000%	1	3,008	-75.000%
2026-06-24	1.3400	1.4000	1.2100	1.4000	+23.894%	32	3,008	-75.000%
2026-06-23	1.1500	1.1500	1.1300	1.1300	+5.607%	2	3,007	-69.027%
2026-06-18	1.0700	1.0700	1.0700	1.0700	-6.140%	1	3,014	-67.290%
2026-06-17	1.2400	1.2400	1.0600	1.1400	-14.286%	25	3,014	-69.298%
2026-06-16	1.1900	1.3300	1.1900	1.3300	+3.906%	3	3,014	-73.684%
2026-06-15	1.4900	1.4900	1.2800	1.2800	-26.012%	13	3,013	-72.656%
2026-06-12	1.7700	1.7800	1.7000	1.7300	-8.947%	6	3,025	-79.769%
2026-06-11	1.9500	2.0200	1.7100	1.9000	-2.564%	36	3,028	-81.579%
2026-06-10	1.9800	1.9800	1.9500	1.9500	-17.373%	3	3,031	-82.051%
2026-06-09	2.3600	2.3600	2.3600	2.3600	+3.509%	1	3,032	-85.169%
2026-06-08	2.2800	2.2800	2.2800	2.2800	-8.800%	2	3,032	-84.649%
2026-06-05	2.5000	2.5000	2.5000	2.5000	+21.951%	1	3,032	-86.000%
2026-06-04	2.0100	2.0500	2.0100	2.0500	-2.381%	2	3,033	-82.927%
2026-06-03	2.1900	2.1900	2.0900	2.1000	+8.808%	3	3,033	-83.333%
2026-06-02	1.9300	1.9300	1.9300	1.9300	+13.529%	1	3,032	-81.865%
2026-06-01	2.1300	2.1300	1.6500	1.7000	+4.938%	44	3,033	-79.412%
2026-05-29	2.1300	2.1900	1.5900	1.6200	-20.976%	48	3,027	-78.395%
2026-05-28	2.2100	2.2100	2.0500	2.0500	-12.766%	5	3,066	-82.927%
2026-05-27	2.3500	2.3500	2.3500	2.3500	-5.622%	1	3,071	-85.106%
2026-05-22	2.6000	2.6000	2.4900	2.4900	+3.750%	7	3,072	-85.944%
2026-05-21	2.4000	2.4000	2.4000	2.4000	-0.826%	1	3,067	-85.417%
2026-05-20	2.6600	2.6600	2.4200	2.4200	-3.200%	4	3,067	-85.537%
2026-05-19	2.5500	2.6800	2.5000	2.5000	+8.225%	17	3,055	-86.000%
2026-05-18	2.5300	2.5300	2.3100	2.3100	-7.968%	45	3,055	-84.848%
2026-05-15	2.5500	2.5600	2.3500	2.5100	+9.130%	28	3,055	-86.056%
2026-05-14	2.6300	2.6300	2.2000	2.3000	-9.449%	60	3,043	-84.783%
2026-05-13	2.5100	2.6200	2.4200	2.5400	-0.781%	62	3,032	-86.220%
2026-05-12	2.3300	2.6300	2.3300	2.5600	+9.871%	33	3,032	-86.328%
2026-05-11	2.5900	2.5900	2.3300	2.3300	-12.075%	9	3,032	-84.979%
2026-05-08	2.6500	2.6500	2.6500	2.6500	0.000%	1	3,029	-86.792%
2026-05-07	2.5600	2.6500	2.5600	2.6500	+6.000%	27	3,029	-86.792%
2026-05-06	2.5700	2.5700	2.5000	2.5000	+0.806%	8	3,029	-86.000%
2026-05-05	2.4800	2.4800	2.4800	2.4800	-7.807%	1	3,036	-85.887%
2026-05-04	2.6000	2.6900	2.6000	2.6900	-9.428%	17	3,037	-86.989%
2026-04-30	3.1300	3.1500	2.9700	2.9700	-8.615%	15	3,024	-88.215%
2026-04-29	3.3000	3.4500	3.2300	3.2500	+28.458%	60	3,023	-89.231%
2026-04-28	2.6200	2.6200	2.5300	2.5300	+2.846%	46	2,968	-86.166%
2026-04-27	2.4600	2.4600	2.4600	2.4600	+0.820%	1	2,966	-85.772%
2026-04-24	2.4400	2.4400	2.4400	2.4400	-5.792%	1	2,965	-85.656%
2026-04-23	2.5000	2.5900	2.5000	2.5900	+14.097%	3	2,965	-86.486%
2026-04-22	2.2400	2.2700	2.2400	2.2700	+0.442%	13	2,966	-84.581%
2026-04-21	2.2800	2.2800	2.2000	2.2600	+7.109%	5	2,959	-84.513%
2026-04-20	2.0500	2.1100	2.0500	2.1100	-1.860%	2	2,959	-83.412%
2026-04-17	2.3000	2.3400	2.0600	2.1500	-17.939%	600	2,960	-83.721%
2026-04-16	2.6200	2.6200	2.6200	2.6200	+0.769%	25	2,423	-86.641%
2026-04-15	3.3500	3.3500	2.6000	2.6000	-18.750%	64	2,423	-86.538%
2026-04-14	3.3700	3.3700	3.2000	3.2000	-22.892%	18	2,416	-89.063%
2026-04-13	4.1000	4.1500	4.1000	4.1500	-3.488%	20	2,416	-91.566%
2026-04-10	4.3500	4.4500	4.3000	4.3000	+1.176%	72	2,416	-91.860%
2026-04-09	4.2000	4.2500	4.2000	4.2500	+10.390%	23	2,449	-91.765%
2026-04-08	3.5000	3.8500	3.5000	3.8500	-16.122%	15	2,446	-90.909%
2026-04-07	4.7500	4.8500	4.5900	4.5900	-0.217%	2,161	2,456	-92.375%
2026-04-06	4.5500	4.6000	4.5500	4.6000	-3.158%	11	303	-92.391%
2026-04-02	5.1600	5.1600	4.7100	4.7500	+4.167%	19	310	-92.632%
2026-04-01	4.4500	4.5600	4.4500	4.5600	-2.564%	14	310	-92.325%
2026-03-31	4.7600	4.7600	4.6500	4.6800	-13.812%	13	306	-92.521%
2026-03-30	5.1200	5.6500	5.0900	5.4300	+4.423%	62	296	-93.554%
2026-03-27	5.1500	5.2000	5.0500	5.2000	+14.790%	74	248	-93.269%
2026-03-26	4.5300	4.5300	4.5300	4.5300	+9.951%	1	184	-92.274%
2026-03-25	4.0500	4.1200	4.0500	4.1200	-7.416%	11	184	-91.505%
2026-03-24	4.4500	4.4500	4.4500	4.4500	-1.982%	20	183	-92.135%
2026-03-20	4.5400	4.5400	4.5400	4.5400	+2.022%	2	167	-92.291%
2026-03-19	4.4500	4.4500	4.4500	4.4500	+15.885%	2	167	-92.135%
2026-03-17	3.8400	3.8400	3.8400	3.8400	-7.914%	2	165	-90.885%
2026-03-16	4.1700	4.1700	4.1700	4.1700	-3.248%	1	167	-91.607%
2026-03-12	4.3100	4.3100	4.3100	4.3100	+1.651%	1	167	-91.879%
2026-03-06	4.3400	4.3400	4.2400	4.2400	+13.067%	7	167	-91.745%
2026-03-04	3.7900	3.7900	3.7500	3.7500	-7.407%	6	165	-90.667%
2026-02-26	4.0500	4.0500	4.0500	4.0500	-3.110%	1	160	-91.358%
2026-02-25	4.4000	4.4000	4.1800	4.1800	-13.278%	10	158	-91.627%
2026-02-23	4.7600	4.8200	4.7600	4.8200	+15.311%	3	158	-92.739%
2026-02-20	4.4200	4.4200	4.1800	4.1800	-7.111%	7	156	-91.627%
2026-02-19	4.6000	4.6000	4.5000	4.5000	+2.975%	2	150	-92.222%
2026-02-18	4.5800	4.5800	4.3700	4.3700	-6.022%	64	149	-91.991%
2026-02-17	4.6500	4.6500	4.6500	4.6500	+3.563%	23	150	-92.473%
2026-02-13	4.8000	4.8000	4.4900	4.4900	-11.265%	7	123	-92.205%
2026-02-12	4.2500	5.1000	4.2500	5.0600	+16.055%	9	123	-93.083%
2026-02-11	4.3000	4.5000	4.3000	4.3600	+28.235%	56	123	-91.972%
2026-02-10	3.4000	3.4000	3.4000	3.4000	-0.293%	1	87	-89.706%
2026-02-09	3.7500	3.7500	3.4100	3.4100	-18.810%	22	86	-89.736%
2026-02-06	4.3300	4.4300	4.2000	4.2000	-17.647%	6	68	-91.667%
2026-02-05	4.4000	5.2500	4.4000	5.1000	0.000%	72	67	-93.137%