Dark

HOOD20261218P65
HOOD Dec 18 2026 65.00 Put (HOOD261218P00065000)
option OPRA

EOD

Aug 20, 2026

2.33+5.909%(+0.13)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2200	2.3900	2.0800	2.3300	+5.909%	8	1,171	0.000%
2026-08-19	2.3000	2.3000	2.0400	2.2000	-7.563%	65	1,174	+5.909%
2026-08-18	2.3600	2.3800	2.3500	2.3800	+11.215%	3	1,178	-2.101%
2026-08-17	2.3000	2.3000	2.1000	2.1400	-3.167%	35	1,179	+8.879%
2026-08-14	2.3600	2.5000	2.0900	2.2100	-2.643%	63	1,183	+5.430%
2026-08-13	2.4400	2.5000	2.1300	2.2700	-12.355%	61	1,126	+2.643%
2026-08-12	2.7700	2.9500	2.5900	2.5900	-15.082%	116	1,168	-10.039%
2026-08-11	3.1000	3.1000	3.0500	3.0500	-0.327%	21	1,163	-23.607%
2026-08-10	3.1800	3.1800	3.0500	3.0600	-4.969%	22	1,162	-23.856%
2026-08-07	3.6000	3.6000	3.2200	3.2200	-8.000%	3	1,161	-27.640%
2026-08-06	3.6000	3.6500	3.5000	3.5000	-7.895%	5	1,162	-33.429%
2026-08-05	3.4500	3.8000	3.4500	3.8000	+2.151%	16	1,161	-38.684%
2026-08-04	3.8500	4.1500	3.7200	3.7200	-8.148%	12	1,173	-37.366%
2026-08-03	4.7000	4.7000	3.9700	4.0500	-10.989%	40	1,168	-42.469%
2026-07-31	5.1500	5.3500	4.5500	4.5500	-7.143%	26	1,146	-48.791%
2026-07-30	5.0000	5.0500	4.7000	4.9000	+1.031%	70	1,126	-52.449%
2026-07-29	4.6500	4.8500	4.4000	4.8500	+4.526%	49	1,126	-51.959%
2026-07-28	5.1500	5.1500	4.4500	4.6400	+9.176%	90	1,117	-49.784%
2026-07-27	3.9000	4.2500	3.9000	4.2500	-1.163%	6	1,110	-45.176%
2026-07-24	4.2000	4.6000	4.2000	4.3000	+15.903%	10	1,113	-45.814%
2026-07-23	3.7200	3.7200	3.7100	3.7100	+8.480%	15	1,106	-37.197%
2026-07-22	3.4200	3.4300	3.4100	3.4200	-0.870%	8	1,091	-31.871%
2026-07-21	3.4500	3.4500	3.4500	3.4500	-14.604%	1	1,091	-32.464%
2026-07-20	4.1500	4.1500	3.9000	4.0400	+1.000%	73	1,090	-42.327%
2026-07-17	4.4400	4.4400	3.8000	4.0000	+18.343%	105	1,123	-41.750%
2026-07-16	2.9000	3.3800	2.9000	3.3800	+26.592%	13	1,106	-31.065%
2026-07-15	2.7000	2.7000	2.6000	2.6700	-8.562%	8	1,097	-12.734%
2026-07-14	2.9000	2.9200	2.9000	2.9200	+4.659%	31	1,105	-20.205%
2026-07-10	2.7900	2.7900	2.7900	2.7900	+0.722%	1	1,136	-16.487%
2026-07-09	2.7700	2.7700	2.6000	2.7700	-6.734%	9	1,135	-15.884%
2026-07-08	2.9200	3.1400	2.9200	2.9700	+8.791%	5	1,134	-21.549%
2026-07-07	2.8300	2.9200	2.7300	2.7300	+0.738%	40	1,134	-14.652%
2026-07-06	2.8400	3.0300	2.4500	2.7100	-13.419%	75	1,130	-14.022%
2026-07-02	2.8800	3.2000	2.8800	3.1300	-7.941%	41	1,109	-25.559%
2026-07-01	3.7000	3.7000	3.4000	3.4000	-18.072%	33	1,109	-31.471%
2026-06-30	3.8400	4.1500	3.8200	4.1500	+4.534%	13	1,081	-43.855%
2026-06-29	4.0600	4.1000	3.9700	3.9700	-13.696%	8	1,082	-41.310%
2026-06-26	4.8500	4.8500	4.5800	4.6000	-3.158%	5	1,084	-49.348%
2026-06-25	4.4700	4.9100	4.4700	4.7500	+2.151%	6	1,087	-50.947%
2026-06-24	4.3500	4.6800	4.2500	4.6500	+20.155%	38	1,089	-49.892%
2026-06-23	4.1500	4.1500	3.7000	3.8700	+10.571%	103	1,096	-39.793%
2026-06-22	3.8700	3.8700	3.4500	3.5000	-1.408%	12	1,034	-33.429%
2026-06-18	3.7500	4.0500	3.5500	3.5500	-5.585%	126	1,027	-34.366%
2026-06-17	4.3300	4.4000	3.4900	3.7600	-19.140%	148	1,027	-38.032%
2026-06-16	4.5000	4.7600	4.5000	4.6500	+2.649%	318	1,027	-49.892%
2026-06-15	4.9000	5.1500	4.5300	4.5300	-19.823%	10	827	-48.565%
2026-06-12	6.0000	6.0200	5.6500	5.6500	-5.360%	20	834	-58.761%
2026-06-11	6.7500	6.8500	5.8800	5.9700	-9.408%	70	833	-60.972%
2026-06-10	6.5300	6.8300	6.3000	6.5900	-21.454%	31	821	-64.643%
2026-06-09	6.7500	8.3900	6.7500	8.3900	+14.932%	5	818	-72.229%
2026-06-08	7.5000	7.5000	7.3000	7.3000	-13.302%	4	820	-68.082%
2026-06-05	7.2000	8.4200	7.2000	8.4200	+22.384%	14	821	-72.328%
2026-06-04	6.9500	6.9500	6.8500	6.8800	-5.753%	62	816	-66.134%
2026-06-03	7.2000	7.4200	7.2000	7.3000	+11.450%	19	878	-68.082%
2026-06-02	6.4000	6.7300	6.3000	6.5500	+3.639%	44	878	-64.427%
2026-06-01	6.5000	6.9700	6.2000	6.3200	+14.286%	104	854	-63.133%
2026-05-29	6.3000	6.6000	5.5300	5.5300	-21.560%	40	856	-57.866%
2026-05-28	8.9100	8.9100	6.9400	7.0500	-16.071%	148	862	-66.950%
2026-05-27	8.4800	8.4800	8.3000	8.4000	-5.085%	48	837	-72.262%
2026-05-26	8.9000	8.9000	8.4000	8.8500	+0.227%	46	879	-73.672%
2026-05-22	8.7500	9.0000	8.7500	8.8300	+4.869%	8	881	-73.613%
2026-05-21	8.5800	8.5800	8.4200	8.4200	-1.520%	25	873	-72.328%
2026-05-20	9.0000	9.0000	8.5500	8.5500	-4.469%	19	873	-72.749%
2026-05-19	8.9100	9.2000	8.9100	8.9500	+5.917%	75	819	-73.966%
2026-05-18	8.4000	8.5000	8.0500	8.4500	+0.595%	16	819	-72.426%
2026-05-15	8.6000	8.6000	8.3000	8.4000	+9.804%	33	819	-72.262%
2026-05-14	8.9500	8.9500	7.5900	7.6500	-9.467%	43	782	-69.542%
2026-05-13	8.6000	8.6000	8.3500	8.4500	+1.562%	27	798	-72.426%
2026-05-12	8.0000	8.3200	8.0000	8.3200	+7.079%	30	798	-71.995%
2026-05-11	8.4900	8.7500	7.7200	7.7700	-9.651%	52	798	-70.013%
2026-05-08	9.0000	9.0400	8.5300	8.6000	-1.149%	27	778	-72.907%
2026-05-07	8.1500	8.7000	8.1300	8.7000	+7.407%	9	761	-73.218%
2026-05-06	8.5500	8.5700	8.1000	8.1000	-5.594%	21	754	-71.235%
2026-05-05	8.4300	8.6000	8.3500	8.5800	-1.266%	8	744	-72.844%
2026-05-04	9.2500	9.2500	8.5000	8.6900	-7.553%	20	740	-73.188%
2026-05-01	9.3500	9.4000	9.0000	9.4000	-4.569%	8	741	-75.213%
2026-04-30	10.0000	10.0000	9.6500	9.8500	-6.900%	37	741	-76.345%
2026-04-29	9.1000	10.8500	9.1000	10.5800	+31.103%	110	724	-77.977%
2026-04-28	8.1500	8.2500	7.9500	8.0700	+2.152%	13	640	-71.128%
2026-04-27	7.7500	7.9500	7.7000	7.9000	+1.935%	100	633	-70.506%
2026-04-24	7.8100	8.0800	7.7300	7.7500	-2.516%	40	559	-69.935%
2026-04-23	7.7500	7.9500	7.4500	7.9500	+10.417%	26	570	-70.692%
2026-04-22	7.2000	7.2000	7.2000	7.2000	-3.356%	1	584	-67.639%
2026-04-21	6.3500	7.4500	6.3500	7.4500	+9.559%	55	589	-68.725%
2026-04-20	6.8500	7.0000	6.6000	6.8000	-0.293%	32	589	-65.735%
2026-04-17	7.0500	7.0500	6.4000	6.8200	-11.082%	93	585	-65.836%
2026-04-16	7.6000	8.0900	7.6000	7.6700	-1.032%	29	632	-69.622%
2026-04-15	8.6000	8.6000	7.7500	7.7500	-17.903%	99	631	-69.935%
2026-04-14	9.8000	9.8000	9.2000	9.4400	-16.089%	106	671	-75.318%
2026-04-13	12.4000	12.4000	11.2500	11.2500	-6.406%	30	628	-79.289%
2026-04-10	11.4000	12.2000	11.3500	12.0200	+2.211%	190	627	-80.616%
2026-04-09	11.9000	12.1500	11.3000	11.7600	+10.009%	17	482	-80.187%
2026-04-08	9.9800	10.9500	9.7800	10.6900	-12.161%	62	474	-78.204%
2026-04-07	12.9000	13.1000	12.1700	12.1700	-3.946%	12	479	-80.855%
2026-04-06	12.2400	12.6700	12.2400	12.6700	+0.158%	2	475	-81.610%
2026-04-02	13.6000	13.6000	12.5000	12.6500	+5.858%	10	470	-81.581%
2026-04-01	12.2500	12.2600	11.9500	11.9500	-9.811%	10	470	-80.502%
2026-03-31	13.4000	13.6500	13.2500	13.2500	-8.684%	11	464	-82.415%
2026-03-30	13.0100	14.5100	13.0100	14.5100	+5.758%	53	455	-83.942%
2026-03-27	12.9000	13.8400	12.8800	13.7200	+20.881%	90	453	-83.017%
2026-03-26	11.3500	11.3500	11.3500	11.3500	+3.182%	1	423	-79.471%
2026-03-25	11.0500	11.1000	10.9000	11.0000	-12.351%	15	422	-78.818%
2026-03-24	12.3000	12.5500	12.3000	12.5500	+11.062%	28	421	-81.434%
2026-03-23	11.4400	11.4400	10.8500	11.3000	-7.377%	39	401	-79.381%
2026-03-20	11.6000	12.4000	11.6000	12.2000	+15.421%	27	370	-80.902%
2026-03-17	10.7500	10.8300	10.5000	10.5700	-6.211%	21	386	-77.956%
2026-03-16	11.6100	11.6100	11.1600	11.2700	-6.083%	18	381	-79.326%
2026-03-13	10.0000	12.0000	10.0000	12.0000	+7.623%	2	382	-80.583%
2026-03-12	11.3800	11.3800	11.1500	11.1500	+4.206%	5	381	-79.103%
2026-03-11	10.6700	11.0400	10.6000	10.7000	+4.390%	15	376	-78.224%
2026-03-10	10.8300	10.8700	10.2500	10.2500	-9.051%	5	361	-77.268%
2026-03-06	11.2700	11.2700	11.2700	11.2700	+7.436%	5	360	-79.326%
2026-03-05	10.4500	10.4900	10.3500	10.4900	-2.780%	17	357	-77.788%
2026-03-02	11.2000	11.2000	10.7900	10.7900	-8.559%	3	351	-78.406%
2026-02-27	11.3700	11.8000	11.3700	11.8000	+12.381%	36	351	-80.254%
2026-02-26	10.6400	10.6400	10.5000	10.5000	-4.545%	24	345	-77.810%
2026-02-25	11.7700	11.7700	11.0000	11.0000	-16.667%	22	336	-78.818%
2026-02-24	13.0200	13.2000	13.0200	13.2000	+3.044%	2	336	-82.348%
2026-02-23	12.0500	12.8100	12.0500	12.8100	+12.368%	23	335	-81.811%
2026-02-20	11.3300	11.4500	11.3300	11.4000	-5.000%	24	317	-79.561%
2026-02-18	11.4000	12.0000	11.4000	12.0000	-2.439%	2	297	-80.583%
2026-02-17	12.2100	12.7500	12.2100	12.3000	+3.361%	15	297	-81.057%
2026-02-13	12.1000	12.1000	11.8000	11.9000	-11.194%	35	302	-80.420%
2026-02-12	10.7700	13.5400	10.7700	13.4000	+23.616%	10	302	-82.612%
2026-02-11	10.9500	11.9700	10.8400	10.8400	+12.099%	58	297	-78.506%
2026-02-10	9.6000	9.6700	9.4000	9.6700	+5.453%	24	277	-75.905%
2026-02-09	10.1000	10.1000	9.1700	9.1700	-13.735%	10	264	-74.591%
2026-02-06	11.5900	11.5900	10.6300	10.6300	-21.084%	11	260	-78.081%
2026-02-05	11.2000	13.4700	11.2000	13.4700	+21.900%	58	261	-82.702%
2026-02-04	9.9000	11.6000	9.9000	11.0500	+15.950%	102	256	-78.914%
2026-02-03	8.9000	9.5300	8.5500	9.5300	+9.540%	96	197	-75.551%
2026-02-02	8.0300	8.7000	8.0300	8.7000	+35.938%	15	102	-73.218%
2026-01-30	6.1000	6.5300	6.0900	6.4000	+0.313%	20	97	-63.594%
2026-01-29	6.1500	6.5000	6.1500	6.3800	+10.000%	22	90	-63.480%
2026-01-28	5.8000	5.8000	5.8000	5.8000	+5.455%	1	85	-59.828%
2026-01-23	5.5000	5.5000	5.5000	5.5000	-9.539%	4	84	-57.636%
2026-01-20	6.0800	6.0800	6.0800	6.0800	+3.932%	2	84	-61.678%
2026-01-16	5.6500	5.9500	5.6500	5.8500	+12.717%	22	75	-60.171%
2026-01-15	5.0600	5.1900	5.0600	5.1900	+8.125%	10	75	-55.106%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-4.950%	1	79	-51.458%
2026-01-12	5.0900	5.0900	5.0500	5.0500	-5.075%	7	80	-53.861%
2026-01-09	5.3300	5.3500	5.3200	5.3200	-1.481%	3	81	-56.203%
2026-01-08	5.4000	5.4000	5.4000	5.4000	+10.204%	2	80	-56.852%
2026-01-06	4.9000	4.9000	4.9000	4.9000	-3.353%	7	80	-52.449%
2026-01-05	5.2000	5.2000	4.9800	5.0700	-9.786%	15	59	-54.043%
2025-12-31	5.6200	5.6200	5.6200	5.6200	+3.119%	3	59	-58.541%
2025-12-26	5.4500	5.4500	5.4500	5.4500	-0.183%	1	59	-57.248%
2025-12-23	5.5200	5.5200	5.4600	5.4600	-9.752%	10	58	-57.326%
2025-12-19	6.0500	6.0500	6.0500	6.0500	+3.419%	1	55	-61.488%
2025-12-18	5.8500	5.8500	5.8500	5.8500	-4.878%	1	55	-60.171%
2025-12-17	6.1500	6.1500	6.1500	6.1500	+2.500%	3	54	-62.114%
2025-12-12	6.0000	6.0000	6.0000	6.0000	+21.457%	1	54	-61.167%
2025-12-10	4.9400	4.9400	4.9400	4.9400	+1.856%	10	54	-52.834%
2025-12-09	4.8400	4.8500	4.8400	4.8500	-8.144%	3	55	-51.959%
2025-12-05	5.2500	5.2800	5.2500	5.2800	+3.733%	2	56	-55.871%
2025-12-04	5.0900	5.0900	5.0900	5.0900	-3.048%	1	54	-54.224%
2025-12-03	5.2500	5.2500	5.2500	5.2500	-10.866%	10	54	-55.619%
2025-12-02	5.8900	5.8900	5.8900	5.8900	-7.244%	2	48	-60.441%
2025-12-01	6.3500	6.3500	6.3500	6.3500	-9.801%	20	46	-63.307%
2025-11-25	7.9000	7.9000	7.0400	7.0400	-10.886%	4	26	-66.903%
2025-11-24	7.9000	7.9000	7.9000	7.9000	-13.187%	1	26	-70.506%
2025-11-20	6.7700	9.1000	6.7700	9.1000	+16.071%	6	26	-74.396%
2025-11-19	7.8400	7.8400	7.8400	7.8400	+0.513%	2	20	-70.281%
2025-11-18	7.8000	7.8000	7.8000	7.8000	+6.122%	8	22	-70.128%
2025-11-17	7.3500	7.3500	7.3500	7.3500	+4.255%	8	14	-68.299%
2025-11-13	6.9000	7.0500	6.9000	7.0500	+17.304%	3	6	-66.950%
2025-11-12	6.0100	6.0100	6.0100	6.0100	-3.840%	3	4	-61.231%
2025-11-11	6.2500	6.2500	6.2500	6.2500	0.000%	1	1	-62.720%