Dark

HOOD20261218P50
HOOD Dec 18 2026 50.00 Put (HOOD261218P00050000)
option OPRA

EOD

Aug 20, 2026

0.6200+6.897%(+0.0400)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5000	0.7000	0.5000	0.6200	+6.897%	232	2,869	0.000%
2026-08-19	0.6300	0.6600	0.5800	0.5800	-17.143%	5	2,642	+6.897%
2026-08-18	0.7000	0.7000	0.5700	0.7000	+16.667%	24	2,643	-11.429%
2026-08-17	0.6800	0.6800	0.5600	0.6000	-13.043%	19	2,646	+3.333%
2026-08-14	0.6800	0.6900	0.6500	0.6900	0.000%	14	2,653	-10.145%
2026-08-13	0.7600	0.7600	0.6900	0.6900	-15.854%	22	2,666	-10.145%
2026-08-12	0.8000	0.8800	0.8000	0.8200	-3.529%	3	2,672	-24.390%
2026-08-11	0.9500	0.9500	0.8500	0.8500	-5.556%	13	2,672	-27.059%
2026-08-10	1.0000	1.0000	0.9000	0.9000	-23.077%	5	2,682	-31.111%
2026-08-07	1.0800	1.1700	1.0200	1.1700	+2.632%	23	2,684	-47.009%
2026-08-06	1.1400	1.1400	1.1400	1.1400	+2.703%	1	2,688	-45.614%
2026-08-05	1.1200	1.1500	1.1100	1.1100	-11.200%	21	2,687	-44.144%
2026-08-04	1.3100	1.3100	1.2500	1.2500	-13.793%	2	2,688	-50.400%
2026-08-03	1.5100	1.5100	1.3500	1.4500	-23.684%	16	2,690	-57.241%
2026-07-31	1.8000	1.9000	1.8000	1.9000	+15.152%	4	2,695	-67.368%
2026-07-30	1.9700	1.9700	1.4900	1.6500	-8.333%	148	2,693	-62.424%
2026-07-29	1.7500	1.8000	1.7500	1.8000	+1.124%	28	2,632	-65.556%
2026-07-28	1.8500	1.8500	1.6700	1.7800	+11.250%	46	2,633	-65.169%
2026-07-27	1.5200	1.6600	1.5200	1.6000	-1.235%	12	2,638	-61.250%
2026-07-24	1.7400	1.7900	1.6200	1.6200	+4.516%	24	2,632	-61.728%
2026-07-23	1.4000	1.5500	1.4000	1.5500	+19.231%	32	2,629	-60.000%
2026-07-22	1.3300	1.4300	1.3000	1.3000	-12.162%	23	2,620	-52.308%
2026-07-21	1.3600	1.4800	1.3500	1.4800	-5.732%	6	2,613	-58.108%
2026-07-20	1.3000	1.6000	1.3000	1.5700	0.000%	4	2,619	-60.510%
2026-07-17	1.5500	1.5700	1.5500	1.5700	+19.847%	7	2,621	-60.510%
2026-07-16	1.3100	1.3100	1.3100	1.3100	+12.931%	1	2,628	-52.672%
2026-07-15	1.1600	1.1600	1.0800	1.1600	-8.661%	9	2,629	-46.552%
2026-07-13	1.2200	1.2700	1.2200	1.2700	+3.252%	2	2,637	-51.181%
2026-07-10	1.1300	1.2300	1.1300	1.2300	+13.889%	21	2,637	-49.593%
2026-07-09	1.1800	1.1800	1.0700	1.0800	-6.087%	16	2,636	-42.593%
2026-07-08	1.2300	1.2300	1.1500	1.1500	0.000%	2	2,645	-46.087%
2026-07-07	1.1100	1.1500	1.1100	1.1500	0.000%	3	2,647	-46.087%
2026-07-06	1.2500	1.2500	1.1000	1.1500	-8.000%	27	2,646	-46.087%
2026-07-02	1.2200	1.2700	1.1000	1.2500	-14.966%	80	2,699	-50.400%
2026-07-01	1.7100	1.7100	1.4700	1.4700	-10.909%	3	2,699	-57.823%
2026-06-30	1.6500	1.7000	1.5200	1.6500	+0.610%	34	2,699	-62.424%
2026-06-29	1.6400	1.6400	1.6400	1.6400	-11.351%	2	2,688	-62.195%
2026-06-26	1.9900	1.9900	1.8500	1.8500	-5.128%	12	2,688	-66.486%
2026-06-25	1.7500	2.0500	1.7500	1.9500	+1.563%	3	2,700	-68.205%
2026-06-24	1.7000	1.9900	1.7000	1.9200	+37.143%	35	2,702	-67.708%
2026-06-23	1.6600	1.6600	1.4000	1.4000	-9.091%	8	2,703	-55.714%
2026-06-22	1.5000	1.5400	1.5000	1.5400	0.000%	12	2,705	-59.740%
2026-06-18	1.5000	1.6000	1.3100	1.5400	+1.987%	14	2,708	-59.740%
2026-06-17	1.6900	1.7000	1.4500	1.5100	-20.526%	27	2,708	-58.940%
2026-06-16	1.8000	1.9000	1.8000	1.9000	+8.571%	5	2,708	-67.368%
2026-06-15	2.1100	2.1100	1.7500	1.7500	-25.532%	43	2,711	-64.571%
2026-06-12	2.5500	2.5900	2.3500	2.3500	-14.545%	8	2,705	-73.617%
2026-06-11	2.7100	2.7700	2.5600	2.7500	+0.365%	32	2,707	-77.455%
2026-06-10	2.9000	2.9000	2.6800	2.7400	-15.692%	20	2,707	-77.372%
2026-06-09	3.1300	3.4000	3.1300	3.2500	+4.839%	5	2,714	-80.923%
2026-06-08	3.2500	3.2500	3.0600	3.1000	-8.284%	10	2,712	-80.000%
2026-06-05	3.0000	3.6000	2.9500	3.3800	+19.014%	28	2,718	-81.657%
2026-06-04	2.8500	2.8500	2.8400	2.8400	-14.199%	2	2,737	-78.169%
2026-06-03	3.3100	3.3100	3.3100	3.3100	+22.593%	1	2,738	-81.269%
2026-06-02	2.8400	2.8400	2.7000	2.7000	+10.204%	5	2,739	-77.037%
2026-06-01	2.5400	2.9600	2.4500	2.4500	+6.522%	100	2,744	-74.694%
2026-05-29	2.7000	2.7100	2.2700	2.3000	-16.364%	57	2,747	-73.043%
2026-05-28	3.5500	3.5500	2.7500	2.7500	-17.910%	94	2,763	-77.455%
2026-05-27	3.4000	3.4000	3.3000	3.3500	-8.719%	10	2,798	-81.493%
2026-05-26	3.6700	3.6700	3.6700	3.6700	0.000%	1	2,801	-83.106%
2026-05-22	3.6500	3.6900	3.5000	3.6700	+6.377%	36	2,801	-83.106%
2026-05-21	3.4500	3.4500	3.4500	3.4500	-4.167%	1	2,812	-82.029%
2026-05-20	3.7000	3.7000	3.5800	3.6000	-4.000%	8	2,812	-82.778%
2026-05-19	3.7500	3.8500	3.6800	3.7500	+6.838%	9	2,820	-83.467%
2026-05-18	3.4500	3.6500	3.3200	3.5100	-2.500%	3,883	2,820	-82.336%
2026-05-15	3.5500	3.6000	3.4300	3.6000	+12.500%	29	2,820	-82.778%
2026-05-14	3.6500	3.6500	3.1800	3.2000	-10.615%	73	4,502	-80.625%
2026-05-13	3.6500	3.6500	3.4600	3.5800	+3.468%	39	4,486	-82.682%
2026-05-12	3.6000	3.6400	3.4600	3.4600	+3.284%	20	4,486	-82.081%
2026-05-11	3.6400	3.6400	3.3500	3.3500	-10.667%	25	4,486	-81.493%
2026-05-08	3.8000	3.8000	3.7000	3.7500	+1.078%	7	4,483	-83.467%
2026-05-07	3.4000	3.7500	3.4000	3.7100	+6.916%	113	4,489	-83.288%
2026-05-06	3.6500	3.6800	3.4500	3.4700	-4.932%	13	4,578	-82.133%
2026-05-05	3.4000	3.7000	3.4000	3.6500	-1.882%	152	4,579	-83.014%
2026-05-04	3.8000	3.8000	3.6500	3.7200	-5.823%	118	4,578	-83.333%
2026-05-01	4.1500	4.2000	3.9100	3.9500	-8.353%	25	4,587	-84.304%
2026-04-30	4.6000	4.6000	4.2000	4.3100	-7.312%	226	4,587	-85.615%
2026-04-29	4.6000	4.8500	4.3000	4.6500	+31.728%	213	4,756	-86.667%
2026-04-28	3.6000	3.6000	3.5300	3.5300	+2.023%	52	4,601	-82.436%
2026-04-27	3.3300	3.4600	3.3300	3.4600	+2.065%	4	4,552	-82.081%
2026-04-24	3.5100	3.5500	3.3900	3.3900	-4.507%	132	4,551	-81.711%
2026-04-23	3.4700	3.5500	3.4700	3.5500	+10.938%	2	4,554	-82.535%
2026-04-22	3.1500	3.2000	3.1500	3.2000	-4.192%	19	4,552	-80.625%
2026-04-21	3.0000	3.3400	3.0000	3.3400	+11.333%	15	4,529	-81.437%
2026-04-20	3.0400	3.0400	2.9000	3.0000	-0.662%	3	4,529	-79.333%
2026-04-17	3.1500	3.1900	2.9000	3.0200	-13.714%	69	4,532	-79.470%
2026-04-16	3.4800	3.7500	3.4800	3.5000	-2.778%	16	4,593	-82.286%
2026-04-15	3.8000	3.9500	3.5800	3.6000	-18.367%	234	4,601	-82.778%
2026-04-14	4.8000	4.8000	4.3000	4.4100	-19.083%	54	4,604	-85.941%
2026-04-13	5.4500	5.5500	5.4000	5.4500	-6.518%	62	4,584	-88.624%
2026-04-10	5.9300	5.9300	5.7000	5.8300	+2.281%	117	4,531	-89.365%
2026-04-09	5.5500	5.9000	5.2500	5.7000	+10.039%	119	4,451	-89.123%
2026-04-08	5.0000	5.2500	4.9000	5.1800	-17.252%	45	4,419	-88.031%
2026-04-07	6.2500	6.4000	6.2000	6.2600	+5.743%	61	4,449	-90.096%
2026-04-06	6.1000	6.1000	5.9200	5.9200	-8.217%	5	4,398	-89.527%
2026-04-02	6.6000	6.6000	6.2900	6.4500	+8.040%	10	4,399	-90.388%
2026-04-01	6.0000	6.0300	5.9700	5.9700	-5.087%	4	4,399	-89.615%
2026-03-31	6.9500	6.9500	6.2000	6.2900	-13.836%	9	4,401	-90.143%
2026-03-30	6.8500	7.3000	6.8200	7.3000	+4.286%	17	4,393	-91.507%
2026-03-27	6.6200	7.0200	6.5000	7.0000	+14.754%	124	4,378	-91.143%
2026-03-26	5.5600	6.1200	5.5600	6.1000	+7.965%	19	4,303	-89.836%
2026-03-25	5.3000	5.6500	5.3000	5.6500	-6.146%	52	4,290	-89.027%
2026-03-24	6.1100	6.1500	6.0000	6.0200	+9.058%	20	4,297	-89.701%
2026-03-23	5.9000	5.9000	5.5000	5.5200	-8.000%	33	4,283	-88.768%
2026-03-20	5.7000	6.0100	5.7000	6.0000	+6.383%	6	4,268	-89.667%
2026-03-19	5.5000	5.7000	5.5000	5.6400	+7.839%	12	4,262	-89.007%
2026-03-18	5.2700	5.2700	5.2300	5.2300	+3.156%	3	4,253	-88.145%
2026-03-17	5.1500	5.4000	5.0700	5.0700	-11.053%	45	4,252	-87.771%
2026-03-16	5.6500	5.7000	5.6500	5.7000	-4.202%	22	4,247	-89.123%
2026-03-13	5.6500	5.9500	5.6500	5.9500	+7.207%	2	4,227	-89.580%
2026-03-12	5.5500	5.5500	5.5500	5.5500	+1.277%	1	4,225	-88.829%
2026-03-11	5.2600	5.5000	5.2600	5.4800	+2.814%	4	4,225	-88.686%
2026-03-10	5.2500	5.3500	5.2500	5.3300	-0.374%	812	4,223	-88.368%
2026-03-09	5.3500	5.3500	5.3500	5.3500	-6.140%	2	3,416	-88.411%
2026-03-06	5.5000	5.7000	5.4000	5.7000	+12.871%	16	3,414	-89.123%
2026-03-05	4.6500	5.0500	4.6500	5.0500	+5.428%	2	3,399	-87.723%
2026-03-04	4.7900	4.7900	4.7900	4.7900	-10.467%	5	3,397	-87.056%
2026-02-26	5.3500	5.3500	5.3500	5.3500	0.000%	2	3,392	-88.411%
2026-02-25	5.7500	5.7500	5.3500	5.3500	-13.570%	11	3,379	-88.411%
2026-02-24	6.7600	6.8500	6.1900	6.1900	-4.769%	6	3,379	-89.984%
2026-02-23	5.9500	6.5000	5.9000	6.5000	+13.043%	103	3,375	-90.462%
2026-02-20	5.8000	5.8000	5.6500	5.7500	-4.167%	36	3,275	-89.217%
2026-02-19	6.2000	6.2000	6.0000	6.0000	0.000%	13	3,274	-89.667%
2026-02-18	5.9000	6.0600	5.6500	6.0000	+0.840%	41	3,262	-89.667%
2026-02-17	6.0100	6.5000	5.9500	5.9500	-0.502%	6	3,232	-89.580%
2026-02-13	6.5500	6.5500	5.8900	5.9800	-12.701%	56	3,181	-89.632%
2026-02-12	5.9000	6.9200	5.9000	6.8500	+24.545%	54	3,181	-90.949%
2026-02-11	5.2000	5.9700	5.2000	5.5000	+15.789%	57	3,154	-88.727%
2026-02-10	4.7200	4.7500	4.4300	4.7500	+7.223%	60	3,113	-86.947%
2026-02-09	5.5500	5.5500	4.4000	4.4300	-18.266%	1,526	3,107	-86.005%
2026-02-06	6.2500	6.2500	5.2000	5.4200	-22.014%	1,556	1,589	-88.561%
2026-02-05	5.8500	6.9800	5.8200	6.9500	+26.364%	32	80	-91.079%
2026-02-04	5.2200	5.8000	5.1500	5.5000	+25.000%	61	64	-88.727%
2026-02-03	4.2500	4.5200	4.2500	4.4000	0.000%	7	7	-85.909%