Dark

HOOD20261218P60
HOOD Dec 18 2026 60.00 Put (HOOD261218P00060000)
option OPRA

EOD

Aug 20, 2026

1.56+8.333%(+0.12)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4400	1.5900	1.4400	1.5600	+8.333%	30	2,952	0.000%
2026-08-19	1.4900	1.5100	1.3500	1.4400	-9.434%	4	2,962	+8.333%
2026-08-18	1.6600	1.6600	1.5700	1.5900	+10.417%	29	2,961	-1.887%
2026-08-17	1.5400	1.5400	1.4200	1.4400	-5.263%	29	2,967	+8.333%
2026-08-14	1.6600	1.7600	1.3900	1.5200	-1.935%	35	2,963	+2.632%
2026-08-13	1.6000	1.6500	1.4500	1.5500	-11.429%	41	2,953	+0.645%
2026-08-12	1.9000	1.9200	1.7500	1.7500	-12.500%	40	2,969	-10.857%
2026-08-11	2.2700	2.2700	2.0000	2.0000	-9.091%	18	2,981	-22.000%
2026-08-10	2.2200	2.2300	2.2000	2.2000	-2.222%	36	2,989	-29.091%
2026-08-07	2.2500	2.2500	2.2500	2.2500	-14.122%	1	2,978	-30.667%
2026-08-06	2.6200	2.6200	2.6200	2.6200	+4.800%	1	2,978	-40.458%
2026-08-05	2.5000	2.5500	2.3000	2.5000	-5.660%	38	2,977	-37.600%
2026-08-04	2.7900	2.9000	2.6500	2.6500	-8.621%	8	2,992	-41.132%
2026-08-03	3.3200	3.3200	2.9000	2.9000	-14.706%	43	2,992	-46.207%
2026-07-31	3.2500	4.0000	3.2500	3.4000	-2.017%	37	2,986	-54.118%
2026-07-30	3.6400	3.6500	3.3400	3.4700	-4.408%	152	2,984	-55.043%
2026-07-29	3.3900	3.6300	3.3900	3.6300	+5.831%	35	2,888	-57.025%
2026-07-28	3.7000	3.8700	3.4300	3.4300	+8.202%	25	2,906	-54.519%
2026-07-27	3.1000	3.3500	3.1000	3.1700	-6.213%	180	2,919	-50.789%
2026-07-24	3.2500	3.5000	3.2000	3.3800	+19.435%	82	2,918	-53.846%
2026-07-23	2.8300	3.0000	2.8200	2.8300	+10.547%	32	2,913	-44.876%
2026-07-22	2.5400	2.5600	2.4800	2.5600	+0.392%	36	2,913	-39.063%
2026-07-21	2.8700	2.8700	2.3300	2.5500	-15.000%	16	2,938	-38.824%
2026-07-20	3.0000	3.1500	2.8900	3.0000	+3.093%	380	2,937	-48.000%
2026-07-17	3.0000	3.2700	2.8500	2.9100	+8.178%	158	2,870	-46.392%
2026-07-16	2.0700	2.6900	2.0700	2.6900	+36.548%	17	2,882	-42.007%
2026-07-15	2.0800	2.0800	1.9700	1.9700	-15.451%	9	2,879	-20.812%
2026-07-14	2.3300	2.3300	2.3300	2.3300	+5.909%	2,150	2,884	-33.047%
2026-07-10	2.2600	2.2600	2.1900	2.2000	+8.911%	52	4,716	-29.091%
2026-07-09	2.0900	2.2900	2.0200	2.0200	-9.417%	30	4,767	-22.772%
2026-07-08	2.3100	2.3200	2.2000	2.2300	+5.189%	58	4,766	-30.045%
2026-07-07	2.1600	2.2100	2.1100	2.1200	+1.435%	17	4,809	-26.415%
2026-07-06	2.2500	2.2700	2.0000	2.0900	-12.917%	64	4,809	-25.359%
2026-07-02	2.2400	2.4400	2.1000	2.4000	-5.882%	58	4,863	-35.000%
2026-07-01	2.9000	3.0000	2.5500	2.5500	-14.141%	38	4,863	-38.824%
2026-06-30	2.9900	3.1200	2.8700	2.9700	-0.336%	27	4,884	-47.475%
2026-06-29	3.1000	3.1700	2.9800	2.9800	-10.241%	27	4,883	-47.651%
2026-06-26	3.5000	3.5000	3.3200	3.3200	-10.270%	7	4,877	-53.012%
2026-06-25	3.6000	3.7500	3.6000	3.7000	+3.352%	8	4,876	-57.838%
2026-06-24	3.2400	3.5900	3.2300	3.5800	+17.377%	156	4,882	-56.425%
2026-06-23	3.0100	3.0500	3.0100	3.0500	+14.232%	4	4,784	-48.852%
2026-06-22	2.6000	2.6700	2.4800	2.6700	-6.316%	32	4,784	-41.573%
2026-06-18	2.9100	2.9100	2.6000	2.8500	+4.015%	128	4,854	-45.263%
2026-06-17	3.3000	3.3000	2.6700	2.7400	-22.599%	171	4,854	-43.066%
2026-06-16	3.6900	3.6900	3.3500	3.5400	+5.672%	40	4,854	-55.932%
2026-06-15	3.6800	3.7200	3.3500	3.3500	-22.989%	127	4,860	-53.433%
2026-06-12	4.3700	4.5000	4.3500	4.3500	-5.435%	22	4,892	-64.138%
2026-06-11	5.1400	5.3000	4.5400	4.6000	-8.000%	216	4,887	-66.087%
2026-06-10	5.4700	5.4700	4.8500	5.0000	-16.107%	105	4,831	-68.800%
2026-06-09	5.1700	6.5600	5.1700	5.9600	+6.429%	267	4,883	-73.826%
2026-06-08	5.9000	5.9500	5.6000	5.6000	-13.178%	9	4,887	-72.143%
2026-06-05	5.7200	6.5500	5.4500	6.4500	+25.731%	83	4,887	-75.814%
2026-06-04	5.3700	5.4000	5.1300	5.1300	-10.000%	77	4,830	-69.591%
2026-06-03	5.4000	5.7000	5.4000	5.7000	+14.458%	126	4,893	-72.632%
2026-06-02	5.1000	5.2500	4.9800	4.9800	+8.026%	112	4,781	-68.675%
2026-06-01	5.3000	5.3600	4.6000	4.6100	+9.762%	116	4,676	-66.161%
2026-05-29	4.8000	5.1500	4.2000	4.2000	-18.447%	126	4,627	-62.857%
2026-05-28	6.4000	6.4500	5.1500	5.1500	-20.769%	229	4,684	-69.709%
2026-05-27	6.7400	6.7400	6.4500	6.5000	-4.412%	14	4,591	-76.000%
2026-05-26	6.5800	6.8000	6.5800	6.8000	-1.019%	11	4,593	-77.059%
2026-05-22	6.9500	7.0500	6.6600	6.8700	+5.855%	71	4,592	-77.293%
2026-05-21	6.5800	6.5800	6.4100	6.4900	-3.852%	14	4,523	-75.963%
2026-05-20	7.1000	7.1000	6.7500	6.7500	-4.930%	4	4,523	-76.889%
2026-05-19	7.0500	7.1000	7.0500	7.1000	+10.078%	3	4,530	-78.028%
2026-05-18	6.2000	6.5500	6.2000	6.4500	0.000%	55	4,530	-75.814%
2026-05-15	6.5000	6.6500	6.3300	6.4500	+9.137%	267	4,530	-75.814%
2026-05-14	6.7000	6.7000	5.8500	5.9100	-10.182%	14	4,223	-73.604%
2026-05-13	6.6000	6.7300	6.4500	6.5800	+2.813%	28	4,222	-76.292%
2026-05-12	6.2000	6.4000	6.2000	6.4000	+6.136%	24	4,222	-75.625%
2026-05-11	6.8000	6.8000	6.0000	6.0300	-8.636%	51	4,222	-74.129%
2026-05-08	6.9000	7.0000	6.6000	6.6000	-2.941%	14	4,248	-76.364%
2026-05-07	6.4600	6.8000	6.4600	6.8000	+9.325%	6	4,250	-77.059%
2026-05-06	6.6000	6.6000	6.2200	6.2200	-7.164%	43	4,245	-74.920%
2026-05-05	6.6500	6.7000	6.4500	6.7000	-0.593%	121	4,218	-76.716%
2026-05-04	6.8400	6.8500	6.6500	6.7400	-8.299%	19	4,142	-76.855%
2026-05-01	7.5000	7.5500	7.1000	7.3500	-5.161%	30	4,127	-78.776%
2026-04-30	8.0000	8.0000	7.5000	7.7500	-6.627%	128	4,127	-79.871%
2026-04-29	8.1500	8.5500	7.9100	8.3000	+32.800%	272	4,115	-81.205%
2026-04-28	6.5000	6.5000	6.2500	6.2500	+1.297%	20	3,888	-75.040%
2026-04-27	6.0500	6.3000	6.0500	6.1700	-0.484%	93	3,881	-74.716%
2026-04-24	5.7500	6.3000	5.7500	6.2000	-2.362%	90	3,869	-74.839%
2026-04-23	6.0000	6.3500	5.8000	6.3500	+11.796%	98	3,885	-75.433%
2026-04-22	5.7500	5.7500	5.6500	5.6800	+0.531%	22	3,921	-72.535%
2026-04-21	5.3500	5.7000	5.3500	5.6500	+5.607%	5	3,940	-72.389%
2026-04-20	5.3500	5.3500	5.2000	5.3500	+1.711%	27	3,940	-70.841%
2026-04-17	5.4200	5.4500	5.1300	5.2600	-15.298%	110	3,961	-70.342%
2026-04-16	5.9800	6.4900	5.9500	6.2100	+0.161%	13	3,991	-74.879%
2026-04-15	6.8800	6.8800	6.1900	6.2000	-16.779%	65	3,988	-74.839%
2026-04-14	7.5100	7.6000	7.3300	7.4500	-18.757%	45	3,995	-79.060%
2026-04-13	9.9000	9.9000	9.0700	9.1700	-5.269%	70	4,005	-82.988%
2026-04-10	9.7500	9.8300	9.5000	9.6800	+2.979%	35	4,042	-83.884%
2026-04-09	9.1500	9.7500	8.8000	9.4000	+2.732%	31	4,013	-83.404%
2026-04-08	7.8600	9.1500	7.8600	9.1500	-9.674%	87	3,990	-82.951%
2026-04-07	10.4500	10.5000	10.0500	10.1300	+5.521%	17	3,928	-84.600%
2026-04-06	9.6000	9.6000	9.6000	9.6000	-5.975%	10	3,926	-83.750%
2026-04-02	10.6600	11.0000	10.2100	10.2100	+3.655%	12	3,904	-84.721%
2026-04-01	9.9500	9.9500	9.8500	9.8500	-3.715%	2	3,904	-84.162%
2026-03-31	11.0500	11.2500	10.2100	10.2300	-12.564%	12	3,905	-84.751%
2026-03-30	11.1000	12.0000	10.9000	11.7000	+4.185%	104	3,900	-86.667%
2026-03-27	10.5600	11.2400	10.5600	11.2300	+13.320%	53	3,903	-86.109%
2026-03-26	9.5000	9.9500	9.5000	9.9100	+8.306%	71	3,899	-84.258%
2026-03-25	9.3300	9.3300	8.8000	9.1500	-8.500%	51	3,898	-82.951%
2026-03-24	9.6500	10.2000	9.6500	10.0000	+9.290%	53	3,892	-84.400%
2026-03-23	8.9500	9.2500	8.8900	9.1500	-8.500%	18	3,896	-82.951%
2026-03-20	9.4700	10.0000	9.4700	10.0000	+8.225%	51	3,907	-84.400%
2026-03-19	9.3400	9.3400	9.0000	9.2400	+7.442%	8	3,924	-83.117%
2026-03-18	8.5400	8.6000	8.5400	8.6000	+1.176%	10	3,916	-81.860%
2026-03-17	8.5000	8.5000	8.5000	8.5000	-8.994%	1	3,906	-81.647%
2026-03-16	9.3400	9.3400	9.3400	9.3400	-4.597%	30	3,907	-83.298%
2026-03-13	9.1700	10.0000	9.1700	9.7900	+6.761%	100	3,937	-84.065%
2026-03-12	9.0100	9.4000	9.0100	9.1700	+5.645%	9	3,898	-82.988%
2026-03-11	8.7500	8.7500	8.6800	8.6800	+2.722%	11	3,894	-82.028%
2026-03-10	8.4500	8.4500	8.4500	8.4500	-3.977%	2	3,885	-81.538%
2026-03-09	9.2000	9.2000	8.8000	8.8000	-4.865%	30	3,887	-82.273%
2026-03-06	8.9000	9.2500	8.9000	9.2500	+8.187%	3	3,877	-83.135%
2026-03-05	8.0000	8.6700	7.8500	8.5500	+4.908%	56	3,876	-81.754%
2026-03-04	8.2100	8.2500	8.0700	8.1500	-10.832%	15	3,826	-80.859%
2026-03-03	9.9500	10.1000	9.1400	9.1400	+4.457%	10	3,816	-82.932%
2026-03-02	10.0500	10.0500	8.7500	8.7500	-6.915%	14	3,815	-82.171%
2026-02-27	9.4000	9.4500	9.2300	9.4000	+5.618%	21	3,805	-83.404%
2026-02-26	8.8000	8.9000	8.8000	8.9000	0.000%	12	3,788	-82.472%
2026-02-25	8.6800	9.4000	8.6800	8.9000	-11.000%	6	3,778	-82.472%
2026-02-24	10.0000	10.0000	10.0000	10.0000	-4.943%	4	3,778	-84.400%
2026-02-23	9.9000	10.6000	9.8500	10.5200	+13.853%	334	3,778	-85.171%
2026-02-20	9.3000	9.5000	9.1200	9.2400	-5.906%	39	3,470	-83.117%
2026-02-19	9.8000	9.8800	9.8000	9.8200	+0.512%	40	3,492	-84.114%
2026-02-18	9.8000	9.8000	9.5000	9.7700	-1.809%	16	3,528	-84.033%
2026-02-17	9.7000	10.2100	9.7000	9.9500	+2.577%	24	3,534	-84.322%
2026-02-13	10.6500	10.6500	9.6000	9.7000	-10.185%	12	3,516	-83.918%
2026-02-12	9.1800	11.1500	9.1800	10.8000	+17.391%	3,041	3,516	-85.556%
2026-02-11	9.1000	9.8000	9.0800	9.2000	+19.792%	135	477	-83.043%
2026-02-10	7.5000	7.8400	7.5000	7.6800	-2.041%	12	462	-79.688%
2026-02-09	8.3700	8.4400	7.8400	7.8400	-8.837%	13	454	-80.102%
2026-02-06	9.5000	9.5000	8.6000	8.6000	-23.894%	38	462	-81.860%
2026-02-05	9.6000	11.3000	9.3500	11.3000	+26.257%	193	448	-86.195%
2026-02-04	7.9500	9.4000	7.9500	8.9500	+18.858%	137	441	-82.570%
2026-02-03	7.2500	7.6900	7.2500	7.5300	+9.130%	36	409	-79.283%
2026-02-02	5.9500	6.9000	5.9500	6.9000	+35.827%	92	375	-77.391%
2026-01-30	4.9500	5.1400	4.9500	5.0800	0.000%	53	303	-69.291%
2026-01-29	4.8000	5.1400	4.8000	5.0800	+12.389%	31	270	-69.291%
2026-01-28	4.5500	4.5500	4.5200	4.5200	+6.353%	3	251	-65.487%
2026-01-23	4.1800	4.2500	4.1500	4.2500	-7.609%	20	251	-63.294%
2026-01-22	4.6400	4.6400	4.6000	4.6000	-0.433%	63	246	-66.087%
2026-01-21	4.6500	4.8700	4.5000	4.6200	-4.742%	16	187	-66.234%
2026-01-20	4.8500	4.8500	4.8500	4.8500	+7.064%	15	172	-67.835%
2026-01-16	4.6900	4.6900	4.5300	4.5300	+0.891%	2	156	-65.563%
2026-01-15	4.4000	4.4900	4.4000	4.4900	+16.623%	4	156	-65.256%
2026-01-14	3.8800	3.8800	3.8500	3.8500	0.000%	2	156	-59.481%
2026-01-13	3.9300	3.9300	3.8500	3.8500	-5.405%	2	155	-59.481%
2026-01-12	4.0000	4.0700	3.9000	4.0700	-5.349%	8	153	-61.671%
2026-01-09	4.4200	4.4200	4.2000	4.3000	0.000%	13	152	-63.721%
2026-01-08	4.4500	4.4500	3.9500	4.3000	+4.369%	6	139	-63.721%
2026-01-06	4.1200	4.1200	4.1200	4.1200	+4.304%	3	133	-62.136%
2026-01-05	3.9500	4.0300	3.9500	3.9500	-12.222%	17	122	-60.506%
2026-01-02	4.6700	4.7700	4.5000	4.5000	0.000%	4	122	-65.333%
2025-12-31	4.4500	4.5000	4.4500	4.5000	+2.273%	2	121	-65.333%
2025-12-29	4.5300	4.5300	4.4000	4.4000	+2.326%	3	121	-64.545%
2025-12-24	4.3000	4.3000	4.3000	4.3000	0.000%	1	120	-63.721%
2025-12-23	4.5900	4.5900	4.3000	4.3000	-1.602%	24	120	-63.721%
2025-12-22	4.3700	4.3700	4.3700	4.3700	-12.072%	4	92	-64.302%
2025-12-18	5.0400	5.0400	4.9700	4.9700	-1.972%	2	92	-68.612%
2025-12-17	5.0000	5.0700	5.0000	5.0700	+1.807%	2	91	-69.231%
2025-12-16	4.9800	4.9800	4.9800	4.9800	-6.038%	1	91	-68.675%
2025-12-15	5.3000	5.3000	5.3000	5.3000	+7.071%	10	91	-70.566%
2025-12-12	4.9500	4.9500	4.9500	4.9500	+4.211%	1	90	-68.485%
2025-12-11	4.6500	4.7500	4.5300	4.7500	+12.559%	4	89	-67.158%
2025-12-04	4.2200	4.2200	4.2200	4.2200	-0.706%	10	88	-63.033%
2025-12-03	4.3900	4.3900	4.2500	4.2500	-20.561%	3	80	-63.294%
2025-12-01	5.3500	5.3500	5.3500	5.3500	+11.458%	1	80	-70.841%
2025-11-28	4.8000	4.8000	4.8000	4.8000	-17.808%	1	80	-67.500%
2025-11-25	5.8400	5.8400	5.8400	5.8400	-5.806%	1	79	-73.288%
2025-11-24	6.2000	6.2000	6.2000	6.2000	-20.817%	5	80	-74.839%
2025-11-21	7.3800	7.8300	7.3800	7.8300	+4.819%	2	80	-80.077%
2025-11-20	7.2500	7.5000	7.2200	7.4700	+18.571%	12	78	-79.116%
2025-11-19	6.3000	6.3000	6.3000	6.3000	+0.800%	1	71	-75.238%
2025-11-18	6.8000	6.8000	6.2500	6.2500	+3.306%	39	70	-75.040%
2025-11-17	6.2000	6.2000	6.0100	6.0500	0.000%	33	33	-74.215%