Dark

HOOD20261218P55
HOOD Dec 18 2026 55.00 Put (HOOD261218P00055000)
option OPRA

EOD

Aug 20, 2026

1.01+5.208%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0100	1.0100	1.0100	1.0100	+5.208%	1	2,729	0.000%
2026-08-19	1.0000	1.0000	0.9100	0.9600	-7.692%	7	2,728	+5.208%
2026-08-18	1.0500	1.0500	1.0300	1.0400	+10.638%	12	2,730	-2.885%
2026-08-17	1.0300	1.0300	0.9400	0.9400	-4.082%	7	2,725	+7.447%
2026-08-14	1.0400	1.0500	0.9800	0.9800	+3.158%	122	2,730	+3.061%
2026-08-13	1.0000	1.1000	0.9500	0.9500	-19.492%	9	2,732	+6.316%
2026-08-12	1.2300	1.2800	1.1800	1.1800	-12.593%	21	2,736	-14.407%
2026-08-11	1.3200	1.4100	1.3200	1.3500	-8.784%	4	2,730	-25.185%
2026-08-10	1.4800	1.4800	1.4800	1.4800	-3.896%	3	2,725	-31.757%
2026-08-07	1.5100	1.5400	1.5000	1.5400	-12.000%	22	2,725	-34.416%
2026-08-06	1.8500	1.8500	1.7300	1.7500	+2.941%	7	2,726	-42.286%
2026-08-05	1.7000	1.7800	1.6700	1.7000	-10.053%	16	2,724	-40.588%
2026-08-04	2.1000	2.1000	1.8900	1.8900	-10.000%	3	2,718	-46.561%
2026-08-03	2.4500	2.4500	2.0700	2.1000	-12.500%	11	2,720	-51.905%
2026-07-31	2.6500	2.9500	2.4000	2.4000	-4.382%	53	2,721	-57.917%
2026-07-30	2.2000	2.5800	2.2000	2.5100	-1.181%	82	2,720	-59.761%
2026-07-29	2.5000	2.5400	2.3900	2.5400	-0.781%	3	2,718	-60.236%
2026-07-28	2.6500	2.6900	2.4900	2.5600	+8.475%	20	2,717	-60.547%
2026-07-27	2.4000	2.4000	2.3600	2.3600	-4.839%	40	2,722	-57.203%
2026-07-24	2.4300	2.4800	2.4300	2.4800	+24.000%	2	2,727	-59.274%
2026-07-23	2.1200	2.1400	1.8900	2.0000	+6.383%	503	2,726	-49.500%
2026-07-21	1.8800	1.8800	1.8800	1.8800	-14.545%	1	2,490	-46.277%
2026-07-20	2.1900	2.2000	2.1500	2.2000	+0.917%	14	2,490	-54.091%
2026-07-17	2.2400	2.2800	1.9800	2.1800	+9.000%	21	2,498	-53.670%
2026-07-16	1.6300	2.0000	1.6300	2.0000	+35.135%	6	2,507	-49.500%
2026-07-15	1.4700	1.4800	1.4700	1.4800	-8.642%	6	2,509	-31.757%
2026-07-14	1.7000	1.7000	1.6200	1.6200	-2.994%	4	2,510	-37.654%
2026-07-13	1.7100	1.7100	1.6700	1.6700	+2.454%	9	2,510	-39.521%
2026-07-10	1.6200	1.6600	1.6200	1.6300	+9.396%	7	2,505	-38.037%
2026-07-09	1.6000	1.6000	1.4900	1.4900	-12.353%	4	2,507	-32.215%
2026-07-08	1.7000	1.7000	1.7000	1.7000	+7.595%	1	2,507	-40.588%
2026-07-07	1.5700	1.6300	1.5700	1.5800	+3.947%	15	2,508	-36.076%
2026-07-06	1.6300	1.6800	1.4400	1.5200	-13.143%	120	2,507	-33.553%
2026-07-02	1.8500	1.8500	1.5400	1.7500	-16.268%	30	2,557	-42.286%
2026-07-01	2.2000	2.4300	2.0500	2.0900	-9.130%	22	2,557	-51.675%
2026-06-30	2.2400	2.3500	2.1400	2.3000	-13.534%	37	2,569	-56.087%
2026-06-26	2.7500	2.7500	2.6600	2.6600	-0.746%	20	2,580	-62.030%
2026-06-25	2.6800	2.6800	2.6800	2.6800	+0.375%	2	2,570	-62.313%
2026-06-24	2.5000	2.6700	2.3700	2.6700	+25.352%	54	2,570	-62.172%
2026-06-23	2.1800	2.2400	2.1300	2.1300	+4.926%	3	2,572	-52.582%
2026-06-22	1.9700	2.0600	1.8000	2.0300	-0.976%	30	2,571	-50.246%
2026-06-18	2.1800	2.2900	1.8800	2.0500	-6.393%	145	2,730	-50.732%
2026-06-17	2.4700	2.4700	1.9700	2.1900	-14.786%	60	2,730	-53.881%
2026-06-16	2.4000	2.5700	2.4000	2.5700	+2.390%	2	2,730	-60.700%
2026-06-15	3.0500	3.0500	2.4400	2.5100	-22.769%	241	2,731	-59.761%
2026-06-12	3.4500	3.4500	3.2500	3.2500	-9.972%	60	2,603	-68.923%
2026-06-11	3.8200	3.8200	3.4300	3.6100	-3.733%	46	2,622	-72.022%
2026-06-10	3.7000	3.8300	3.5000	3.7500	-18.478%	33	2,630	-73.067%
2026-06-09	3.9500	4.6000	3.9500	4.6000	+5.505%	98	2,632	-78.043%
2026-06-08	4.3500	4.3600	4.3000	4.3600	-13.663%	52	2,632	-76.835%
2026-06-05	4.9500	5.0500	4.9500	5.0500	+26.250%	2	2,633	-80.000%
2026-06-04	4.0000	4.0000	3.9500	4.0000	-4.306%	18	2,634	-74.750%
2026-06-03	4.2000	4.2000	4.1500	4.1800	+12.973%	12	2,633	-75.837%
2026-06-02	3.7500	3.8000	3.7000	3.7000	+9.792%	97	2,631	-72.703%
2026-06-01	3.3700	4.0500	3.3700	3.3700	+8.360%	44	2,631	-70.030%
2026-05-29	3.5900	3.7500	3.1100	3.1100	-20.865%	115	2,634	-67.524%
2026-05-28	5.0500	5.0500	3.8500	3.9300	-14.565%	50	2,634	-74.300%
2026-05-27	4.8500	4.8500	4.6000	4.6000	-8.184%	14	2,632	-78.043%
2026-05-26	4.9500	5.0100	4.9500	5.0100	-2.339%	4	2,623	-79.840%
2026-05-22	5.0100	5.3500	4.9500	5.1300	+10.323%	16	2,622	-80.312%
2026-05-21	4.8000	4.9200	4.6500	4.6500	-6.439%	4	2,623	-78.280%
2026-05-20	5.1200	5.1500	4.9700	4.9700	-4.423%	12	2,623	-79.678%
2026-05-19	5.2000	5.4100	5.2000	5.2000	+6.776%	158	2,671	-80.577%
2026-05-18	4.5500	5.0000	4.5500	4.8700	+1.458%	49	2,671	-79.261%
2026-05-15	4.8300	4.8300	4.8000	4.8000	+7.865%	3	2,671	-78.958%
2026-05-14	4.8000	4.8000	4.4000	4.4500	-10.101%	16	2,699	-77.303%
2026-05-13	5.0500	5.0500	4.7500	4.9500	+4.430%	28	2,702	-79.596%
2026-05-12	4.5700	4.8800	4.5700	4.7400	+5.333%	7	2,702	-78.692%
2026-05-11	5.2000	5.2000	4.5000	4.5000	-5.263%	77	2,702	-77.556%
2026-05-08	5.2300	5.2300	4.7500	4.7500	-6.863%	111	2,689	-78.737%
2026-05-07	4.6500	5.1000	4.6500	5.1000	+7.368%	119	2,691	-80.196%
2026-05-06	5.0500	5.0500	4.7000	4.7500	-6.863%	18	2,602	-78.737%
2026-05-05	5.0500	5.1000	5.0500	5.1000	+2.000%	29	2,602	-80.196%
2026-05-04	5.0900	5.2500	4.9100	5.0000	-9.091%	56	2,595	-79.800%
2026-05-01	5.6500	5.6500	5.3000	5.5000	-4.348%	76	2,598	-81.636%
2026-04-30	5.9800	6.0500	5.7000	5.7500	-8.730%	335	2,598	-82.435%
2026-04-29	6.1000	6.5100	6.0000	6.3000	+31.799%	178	2,593	-83.968%
2026-04-28	5.0000	5.0000	4.7800	4.7800	+2.137%	101	2,533	-78.870%
2026-04-27	4.8000	4.8000	4.6800	4.6800	+1.739%	64	2,541	-78.419%
2026-04-24	4.7500	4.8000	4.6000	4.6000	+2.222%	53	2,526	-78.043%
2026-04-23	4.5500	4.6500	4.4000	4.5000	+4.895%	233	2,481	-77.556%
2026-04-22	4.3000	4.3500	4.2900	4.2900	+1.900%	94	2,493	-76.457%
2026-04-21	4.2100	4.2100	4.2100	4.2100	+1.446%	1	2,419	-76.010%
2026-04-20	4.0100	4.1500	4.0100	4.1500	+2.723%	16	2,419	-75.663%
2026-04-17	4.4000	4.4000	3.8500	4.0400	-14.225%	81	2,410	-75.000%
2026-04-16	4.6200	4.8900	4.6200	4.7100	-1.050%	16	2,423	-78.556%
2026-04-15	5.2500	5.2500	4.7000	4.7600	-18.493%	215	2,432	-78.782%
2026-04-14	5.9000	5.9000	5.7000	5.8400	-16.092%	43	2,418	-82.705%
2026-04-13	7.7900	7.7900	6.9600	6.9600	-8.781%	49	2,404	-85.489%
2026-04-10	7.4500	7.7000	7.4500	7.6300	-0.261%	25	2,389	-86.763%
2026-04-09	7.5000	7.7000	6.9000	7.6500	+10.870%	43	2,378	-86.797%
2026-04-08	6.2000	6.9500	6.2000	6.9000	-14.286%	77	2,381	-85.362%
2026-04-07	8.3000	8.3500	8.0500	8.0500	+3.205%	9	2,353	-87.453%
2026-04-06	8.4500	8.4500	7.8000	7.8000	-7.473%	3	2,356	-87.051%
2026-04-02	8.4600	8.6900	8.4300	8.4300	+10.196%	9	2,352	-88.019%
2026-04-01	7.5400	7.8000	7.5400	7.6500	-5.556%	5	2,352	-86.797%
2026-03-31	8.1700	8.1700	8.1000	8.1000	-13.830%	2	2,355	-87.531%
2026-03-30	8.8000	9.5000	8.6500	9.4000	+5.028%	34	2,355	-89.255%
2026-03-27	8.4000	9.0300	8.4000	8.9500	+25.879%	2,725	2,352	-88.715%
2026-03-25	7.1500	7.2000	6.8500	7.1100	-11.125%	28	625	-85.795%
2026-03-24	7.5000	8.0000	7.5000	8.0000	+10.345%	26	603	-87.375%
2026-03-23	7.2500	7.2500	7.1000	7.2500	-7.289%	55	596	-86.069%
2026-03-20	7.2500	7.8200	7.2500	7.8200	+7.862%	66	543	-87.084%
2026-03-19	7.5500	7.5500	7.2500	7.2500	+7.407%	3	543	-86.069%
2026-03-18	6.7500	6.7500	6.7500	6.7500	+2.273%	1	542	-85.037%
2026-03-17	6.6500	6.7000	6.6000	6.6000	-8.333%	35	541	-84.697%
2026-03-16	7.2500	7.2500	7.2000	7.2000	-8.861%	106	514	-85.972%
2026-03-13	7.7100	7.9000	7.6500	7.9000	+10.490%	7	426	-87.215%
2026-03-12	7.1500	7.1500	7.1500	7.1500	+2.878%	1	421	-85.874%
2026-03-11	6.7900	7.0000	6.7900	6.9500	+5.623%	6	420	-85.468%
2026-03-10	6.5800	6.5800	6.5800	6.5800	-8.611%	10	418	-84.650%
2026-03-06	7.5000	7.5000	7.2000	7.2000	+3.597%	2	408	-85.972%
2026-03-05	6.9500	6.9500	6.9500	6.9500	+9.968%	1	408	-85.468%
2026-03-04	6.7500	6.7500	6.3200	6.3200	-23.114%	3	409	-84.019%
2026-03-03	7.7500	8.2200	7.7500	8.2200	+18.273%	2	408	-87.713%
2026-03-02	7.0200	7.1000	6.9400	6.9500	-7.947%	56	407	-85.468%
2026-02-27	7.5000	7.5500	7.5000	7.5500	+7.092%	2	352	-86.623%
2026-02-26	7.0500	7.0500	7.0500	7.0500	-2.759%	2	351	-85.674%
2026-02-25	7.1500	7.4000	7.1500	7.2500	-9.148%	9	347	-86.069%
2026-02-24	8.7500	8.7500	7.9800	7.9800	-3.855%	15	347	-87.343%
2026-02-23	8.3100	8.3100	8.3000	8.3000	+12.466%	2	345	-87.831%
2026-02-20	7.3800	7.3800	7.3800	7.3800	-7.635%	1	343	-86.314%
2026-02-19	7.9900	7.9900	7.9900	7.9900	+4.444%	1	342	-87.359%
2026-02-18	7.5000	7.6500	7.5000	7.6500	-3.165%	8	341	-86.797%
2026-02-17	7.9900	7.9900	7.9000	7.9000	+1.673%	3	335	-87.215%
2026-02-13	7.7700	7.7700	7.7700	7.7700	-11.604%	1	334	-87.001%
2026-02-12	7.9200	8.7900	7.9200	8.7900	+23.977%	18	334	-88.510%
2026-02-11	7.2500	7.7200	7.0900	7.0900	+9.077%	49	317	-85.755%
2026-02-10	5.9400	6.5000	5.8700	6.5000	+12.069%	11	288	-84.462%
2026-02-09	6.4200	6.4200	5.8000	5.8000	-17.143%	26	282	-82.586%
2026-02-06	7.3500	7.3500	6.8300	7.0000	-23.246%	9	282	-85.571%
2026-02-05	7.7500	9.1200	7.7500	9.1200	+27.910%	107	279	-88.925%
2026-02-04	6.0000	7.4200	6.0000	7.1300	+20.847%	73	290	-85.835%
2026-02-03	5.3500	5.9000	5.3500	5.9000	+11.111%	9	222	-82.881%
2026-02-02	4.7600	5.4000	4.5000	5.3100	+32.750%	135	215	-80.979%
2026-01-30	3.8300	4.0000	3.8300	4.0000	+4.987%	21	152	-74.750%
2026-01-29	3.8400	3.9300	3.8100	3.8100	+15.455%	3	145	-73.491%
2026-01-28	3.3000	3.3000	3.3000	3.3000	0.000%	1	144	-69.394%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+1.538%	1	143	-69.394%
2026-01-26	3.2500	3.2500	3.2500	3.2500	0.000%	1	143	-68.923%
2026-01-23	3.2500	3.2500	3.2500	3.2500	-9.722%	15	142	-68.923%
2026-01-22	3.6000	3.6000	3.6000	3.6000	-3.485%	1	132	-71.944%
2026-01-20	3.8000	3.8000	3.7300	3.7300	+2.473%	8	132	-72.922%
2026-01-16	3.5400	3.6400	3.4000	3.6400	+8.657%	17	113	-72.253%
2026-01-15	3.1500	3.3500	3.1500	3.3500	+12.416%	2	113	-69.851%
2026-01-14	2.9800	2.9800	2.9800	2.9800	-2.295%	1	112	-66.107%
2026-01-13	3.0200	3.0500	3.0200	3.0500	-0.327%	2	112	-66.885%
2026-01-12	3.1400	3.1400	3.0600	3.0600	-7.273%	3	112	-66.993%
2026-01-09	3.4000	3.4000	3.3000	3.3000	-5.714%	3	112	-69.394%
2026-01-08	3.5000	3.5000	3.5000	3.5000	+4.478%	9	109	-71.143%
2026-01-07	3.3500	3.3500	3.3500	3.3500	+6.349%	2	118	-69.851%
2026-01-06	3.1500	3.1500	3.1500	3.1500	0.000%	10	116	-67.937%
2026-01-05	3.2700	3.3000	3.1000	3.1500	-10.000%	18	96	-67.937%
2026-01-02	3.6200	3.6200	3.5000	3.5000	-4.110%	2	96	-71.143%
2025-12-31	3.5500	3.6500	3.5500	3.6500	+2.817%	9	87	-72.329%
2025-12-30	3.3000	3.5500	3.3000	3.5500	0.000%	12	87	-71.549%
2025-12-29	3.5900	3.5900	3.5500	3.5500	+2.899%	2	75	-71.549%
2025-12-26	3.3500	3.4500	3.3500	3.4500	+2.679%	4	75	-70.725%
2025-12-24	3.2000	3.3600	3.2000	3.3600	-1.466%	3	70	-69.940%
2025-12-23	3.4900	3.5000	3.4100	3.4100	-2.571%	12	70	-70.381%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-6.667%	1	60	-71.143%
2025-12-18	3.7500	3.7500	3.7500	3.7500	-7.407%	1	59	-73.067%
2025-12-17	3.6500	4.0500	3.6500	4.0500	+0.496%	2	58	-75.062%
2025-12-16	4.0600	4.0600	3.9800	4.0300	+4.675%	3	56	-74.938%
2025-12-11	3.6500	3.8500	3.6500	3.8500	+20.313%	22	54	-73.766%
2025-12-10	3.3500	3.3500	3.2000	3.2000	-3.323%	8	40	-68.438%
2025-12-08	3.3100	3.3100	3.3100	3.3100	-2.647%	1	36	-69.486%
2025-12-05	3.4000	3.4000	3.4000	3.4000	-2.579%	20	35	-70.294%
2025-12-03	3.5200	3.5200	3.4900	3.4900	-15.904%	11	15	-71.060%
2025-12-01	4.1500	4.1500	4.1500	4.1500	+7.792%	1	4	-75.663%
2025-11-28	3.8500	3.8500	3.8500	3.8500	-3.509%	1	3	-73.766%
2025-11-26	4.1000	4.1000	3.9900	3.9900	-24.000%	2	1	-74.687%
2025-11-24	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	-80.762%