Dark

HOOD20261218P70
HOOD Dec 18 2026 70.00 Put (HOOD261218P00070000)
option OPRA

EOD

Aug 20, 2026

3.50+9.375%(+0.30)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.6500	3.5000	2.6500	3.5000	+9.375%	43	1,509	0.000%
2026-08-19	3.3500	3.3500	2.9500	3.2000	-5.882%	78	1,496	+9.375%
2026-08-18	3.5000	3.7000	3.3500	3.4000	+10.032%	34	1,480	+2.941%
2026-08-17	3.1000	3.1500	3.0000	3.0900	-3.438%	26	1,453	+13.269%
2026-08-14	3.5000	3.5000	3.0500	3.2000	+2.894%	103	1,445	+9.375%
2026-08-13	3.2000	3.2900	3.0500	3.1100	-14.795%	45	1,399	+12.540%
2026-08-12	3.9000	4.0000	3.6200	3.6500	-8.750%	95	1,385	-4.110%
2026-08-11	4.2500	4.2500	4.0000	4.0000	-5.882%	34	1,405	-12.500%
2026-08-10	4.4000	4.4300	4.2500	4.2500	-4.709%	25	1,404	-17.647%
2026-08-07	4.7000	4.7000	4.4600	4.4600	-11.508%	4	1,404	-21.525%
2026-08-06	5.0000	5.0400	4.9700	5.0400	+2.857%	7	1,405	-30.556%
2026-08-05	4.7000	4.9000	4.7000	4.9000	-2.000%	26	1,404	-28.571%
2026-08-04	5.3600	5.3800	5.0000	5.0000	-6.542%	8	1,392	-30.000%
2026-08-03	6.3000	6.3000	5.2900	5.3500	-13.849%	11	1,388	-34.579%
2026-07-31	6.8500	7.3000	6.2000	6.2100	-2.205%	28	1,394	-43.639%
2026-07-30	6.4000	6.6500	6.2500	6.3500	-5.224%	80	1,378	-44.882%
2026-07-29	6.2300	6.7000	5.9000	6.7000	+9.836%	25	1,373	-47.761%
2026-07-28	6.7000	6.8200	5.9000	6.1000	+8.734%	58	1,382	-42.623%
2026-07-27	5.3500	5.8000	5.2900	5.6100	-4.103%	20	1,357	-37.611%
2026-07-24	5.8000	6.0500	5.7800	5.8500	+19.145%	57	1,356	-40.171%
2026-07-23	4.9000	5.1200	4.8000	4.9100	+10.337%	32	1,345	-28.717%
2026-07-22	4.5000	4.5500	4.4500	4.4500	0.000%	8	1,349	-21.348%
2026-07-21	4.9000	4.9000	4.3500	4.4500	-14.751%	115	1,346	-21.348%
2026-07-20	5.4400	5.4400	5.2200	5.2200	-0.760%	5	1,326	-32.950%
2026-07-17	5.2000	5.4800	4.8500	5.2600	+19.005%	45	1,323	-33.460%
2026-07-16	3.9000	4.4400	3.9000	4.4200	+27.011%	38	1,325	-20.814%
2026-07-15	3.5000	3.6000	3.3000	3.4800	-7.200%	21	1,294	+0.575%
2026-07-14	3.9000	3.9500	3.7300	3.7500	-6.250%	35	1,296	-6.667%
2026-07-13	4.0000	4.0000	4.0000	4.0000	-2.200%	7	1,296	-12.500%
2026-07-10	3.7800	4.0900	3.7300	4.0900	+14.888%	15	1,299	-14.425%
2026-07-09	3.8700	3.8700	3.3400	3.5600	-11.000%	106	1,298	-1.685%
2026-07-08	4.0100	4.1500	4.0000	4.0000	+8.108%	66	1,372	-12.500%
2026-07-07	3.6800	3.8100	3.6800	3.7000	+10.448%	59	1,331	-5.405%
2026-07-06	3.8800	3.9000	3.3500	3.3500	-14.541%	99	1,324	+4.478%
2026-07-02	3.8700	4.1300	3.7000	3.9200	-11.910%	46	1,332	-10.714%
2026-07-01	4.8000	4.9500	4.4000	4.4500	-15.879%	72	1,332	-21.348%
2026-06-30	5.2900	5.2900	5.2900	5.2900	+3.725%	1	1,339	-33.837%
2026-06-29	5.5000	5.5000	5.0500	5.1000	-12.069%	15	1,338	-31.373%
2026-06-26	6.3500	6.3500	5.8000	5.8000	-7.348%	5	1,340	-39.655%
2026-06-25	6.4000	6.7500	6.2600	6.2600	+6.282%	56	1,339	-44.089%
2026-06-24	5.7500	6.0200	5.5000	5.8900	+17.800%	47	1,307	-40.577%
2026-06-23	5.1700	5.2000	4.7500	5.0000	+6.383%	143	1,309	-30.000%
2026-06-22	4.5300	4.7500	4.3500	4.7000	-2.083%	23	1,249	-25.532%
2026-06-18	4.9000	4.9500	4.6000	4.8000	-4.950%	66	1,301	-27.083%
2026-06-17	5.6500	5.6800	4.4700	5.0500	-15.126%	101	1,301	-30.693%
2026-06-16	5.7900	6.1500	5.7300	5.9500	+2.941%	108	1,301	-41.176%
2026-06-15	6.3000	6.5200	5.7800	5.7800	-19.161%	156	1,362	-39.446%
2026-06-12	7.7000	7.7000	7.1500	7.1500	-5.921%	42	1,398	-51.049%
2026-06-11	8.0000	8.7000	7.5000	7.6000	-7.879%	61	1,404	-53.947%
2026-06-10	8.9200	8.9200	7.9800	8.2500	-14.596%	99	1,420	-57.576%
2026-06-09	8.7000	10.5000	8.7000	9.6600	+4.886%	20	1,402	-63.768%
2026-06-08	9.6000	9.6000	9.2100	9.2100	-7.900%	57	1,400	-61.998%
2026-06-05	9.1300	10.6600	9.1300	10.0000	+16.959%	53	1,449	-65.000%
2026-06-04	8.8000	9.0000	8.5000	8.5500	-9.043%	77	1,435	-59.064%
2026-06-03	8.6500	10.0000	8.5000	9.4000	+12.575%	68	1,382	-62.766%
2026-06-02	8.5000	8.7000	8.2000	8.3500	+8.442%	26	1,365	-58.084%
2026-06-01	8.7500	8.8400	7.7000	7.7000	+8.451%	94	1,350	-54.545%
2026-05-29	8.6300	8.6300	7.1000	7.1000	-20.225%	120	1,297	-50.704%
2026-05-28	10.2000	10.3900	8.9000	8.9000	-15.076%	44	1,360	-60.674%
2026-05-27	10.8000	10.9500	10.4800	10.4800	-6.679%	55	1,354	-66.603%
2026-05-26	10.8100	11.3000	10.8100	11.2300	-1.231%	192	1,354	-68.833%
2026-05-22	10.6000	11.3700	10.6000	11.3700	+6.262%	7	1,462	-69.217%
2026-05-21	10.9000	10.9200	10.6000	10.7000	-2.727%	13	1,458	-67.290%
2026-05-20	11.4000	11.4000	11.0000	11.0000	-3.084%	25	1,458	-68.182%
2026-05-19	10.9900	11.5500	10.9900	11.3500	+3.653%	58	1,530	-69.163%
2026-05-18	11.0100	11.0100	9.9700	10.9500	+3.791%	67	1,530	-68.037%
2026-05-15	10.6500	10.8100	10.4100	10.5500	+8.988%	12	1,530	-66.825%
2026-05-14	11.0500	11.1000	9.6300	9.6800	-8.246%	88	1,575	-63.843%
2026-05-13	10.8300	11.0000	10.5500	10.5500	+2.427%	81	1,546	-66.825%
2026-05-12	10.1200	10.6500	10.1200	10.3000	+4.995%	10	1,546	-66.019%
2026-05-11	10.4500	10.4500	9.7000	9.8100	-9.167%	66	1,546	-64.322%
2026-05-08	11.2000	11.2000	10.8000	10.8000	-0.917%	14	1,518	-67.593%
2026-05-07	10.0800	11.0600	10.0000	10.9000	+2.830%	22	1,516	-67.890%
2026-05-06	10.7000	10.8000	10.4100	10.6000	-1.212%	7	1,501	-66.981%
2026-05-05	10.8500	10.8500	10.6000	10.7300	-0.648%	103	1,498	-67.381%
2026-05-04	11.0000	11.2000	10.6000	10.8000	-6.897%	60	1,511	-67.593%
2026-05-01	11.8700	12.0000	11.4800	11.6000	-5.229%	47	1,532	-69.828%
2026-04-30	12.5000	12.6500	12.0000	12.2400	-6.207%	42	1,532	-71.405%
2026-04-29	12.6900	13.5000	12.5000	13.0500	+29.851%	334	1,501	-73.180%
2026-04-28	10.1800	10.2900	10.0500	10.0500	+2.551%	21	1,245	-65.174%
2026-04-27	9.7200	10.0000	9.7200	9.8000	+0.823%	19	1,227	-64.286%
2026-04-24	9.7900	9.7900	9.6900	9.7200	-4.236%	7	1,218	-63.992%
2026-04-23	9.2400	10.2500	9.2000	10.1500	+11.538%	30	1,216	-65.517%
2026-04-22	8.9000	9.3000	8.7000	9.1000	-1.622%	72	1,213	-61.538%
2026-04-21	8.7000	9.2500	8.7000	9.2500	+10.119%	170	1,175	-62.162%
2026-04-20	8.5000	8.7600	8.3500	8.4000	-1.176%	36	1,175	-58.333%
2026-04-17	8.7000	8.7000	8.2000	8.5000	-11.642%	51	1,180	-58.824%
2026-04-16	9.4000	10.0500	9.4000	9.6200	+0.208%	52	1,200	-63.617%
2026-04-15	10.5200	10.5200	9.6000	9.6000	-18.298%	67	1,163	-63.542%
2026-04-14	11.8700	11.8700	11.3800	11.7500	-16.071%	93	1,147	-70.213%
2026-04-13	14.8700	14.8700	14.0000	14.0000	-3.846%	5	1,180	-75.000%
2026-04-10	14.3800	14.8500	14.3800	14.5600	+3.189%	59	1,181	-75.962%
2026-04-09	14.0200	14.5000	14.0200	14.1100	+4.133%	28	1,126	-75.195%
2026-04-08	11.3000	13.5500	11.3000	13.5500	-10.265%	257	1,105	-74.170%
2026-04-07	15.4000	15.6500	15.1000	15.1000	+2.373%	14	1,308	-76.821%
2026-04-06	14.7700	14.7700	14.6800	14.7500	-3.595%	3	1,305	-76.271%
2026-04-02	16.0800	16.0800	15.1000	15.3000	+4.651%	9	1,303	-77.124%
2026-04-01	14.3000	14.7500	14.3000	14.6200	-3.179%	9	1,303	-76.060%
2026-03-31	16.6200	16.6200	15.1000	15.1000	-14.058%	6	1,307	-76.821%
2026-03-30	16.4500	17.5700	16.2500	17.5700	+5.843%	19	1,307	-80.080%
2026-03-27	15.8500	16.6500	15.8500	16.6000	+11.260%	190	1,294	-78.916%
2026-03-26	14.1300	14.9200	13.8500	14.9200	+7.184%	20	1,226	-76.542%
2026-03-25	13.0000	13.9900	13.0000	13.9200	-5.627%	147	1,220	-74.856%
2026-03-24	13.9500	15.0700	13.9500	14.7500	+7.822%	10	1,205	-76.271%
2026-03-23	13.6500	14.1200	13.5000	13.6800	-7.568%	17	1,196	-74.415%
2026-03-20	14.1500	15.0000	14.1500	14.8000	+6.246%	278	1,194	-76.351%
2026-03-19	14.2000	14.2000	13.8000	13.9300	+10.556%	11	976	-74.874%
2026-03-17	13.0800	13.0900	12.6000	12.6000	-7.216%	18	974	-72.222%
2026-03-16	13.8000	14.0000	13.5500	13.5800	-5.168%	21	972	-74.227%
2026-03-13	13.7600	14.3200	13.7500	14.3200	+3.919%	22	972	-75.559%
2026-03-12	13.7400	13.7800	13.7400	13.7800	+5.756%	2	969	-74.601%
2026-03-11	12.8000	13.3000	12.8000	13.0300	+4.240%	59	968	-73.139%
2026-03-10	12.9000	12.9600	12.5000	12.5000	-2.344%	36	964	-72.000%
2026-03-09	13.6900	13.6900	12.8000	12.8000	-5.882%	72	979	-72.656%
2026-03-06	13.5000	13.6000	13.5000	13.6000	+6.250%	4	957	-74.265%
2026-03-05	12.8000	12.8000	12.8000	12.8000	+4.918%	1	953	-72.656%
2026-03-04	12.3900	12.3900	11.8500	12.2000	-11.208%	17	952	-71.311%
2026-03-03	14.5000	14.6100	13.6500	13.7400	+4.328%	40	940	-74.527%
2026-03-02	13.0000	13.1700	12.9800	13.1700	-6.662%	5	934	-73.424%
2026-02-27	13.5600	14.1100	13.5600	14.1100	+9.465%	38	935	-75.195%
2026-02-26	13.3200	13.3200	12.8900	12.8900	-3.662%	32	919	-72.847%
2026-02-25	13.9200	13.9200	13.3600	13.3800	-10.621%	182	952	-73.842%
2026-02-24	15.7500	17.0000	14.9700	14.9700	-2.157%	149	952	-76.620%
2026-02-23	14.4000	15.5400	14.4000	15.3000	+9.756%	10	827	-77.124%
2026-02-20	13.9000	13.9400	13.9000	13.9400	-3.862%	2	822	-74.892%
2026-02-19	14.5000	14.5000	14.5000	14.5000	0.000%	2	824	-75.862%
2026-02-18	14.7000	14.7000	13.8300	14.5000	+1.399%	12	822	-75.862%
2026-02-17	14.2500	15.0000	14.2500	14.3000	-1.786%	7	819	-75.524%
2026-02-13	14.3500	15.1000	14.0000	14.5600	-9.283%	11	811	-75.962%
2026-02-12	15.0900	16.2100	15.0900	16.0500	+21.224%	112	811	-78.193%
2026-02-11	17.5600	17.5600	13.2400	13.2400	+12.969%	12	768	-73.565%
2026-02-10	11.7000	11.7200	11.1000	11.7200	+6.740%	179	759	-70.137%
2026-02-09	11.5100	11.5100	10.9700	10.9800	-13.543%	43	585	-68.124%
2026-02-06	13.2100	13.4000	12.6300	12.7000	-20.426%	13	572	-72.441%
2026-02-05	13.6000	15.9600	13.5200	15.9600	+18.662%	56	571	-78.070%
2026-02-04	12.9500	13.9500	12.6200	13.4500	+19.027%	121	560	-73.978%
2026-02-03	11.3000	11.7000	11.3000	11.3000	+7.008%	17	453	-69.027%
2026-02-02	9.4100	10.5600	9.4100	10.5600	+26.923%	180	439	-66.856%
2026-01-30	7.7400	8.3200	7.5800	8.3200	+3.741%	17	299	-57.933%
2026-01-29	7.6400	8.1000	7.6400	8.0200	+12.168%	18	296	-56.359%
2026-01-28	7.2500	7.2500	7.1500	7.1500	+5.147%	11	286	-51.049%
2026-01-27	6.7200	6.8000	6.7200	6.8000	+2.102%	11	277	-48.529%
2026-01-26	7.1500	7.1500	6.6600	6.6600	-11.200%	2	273	-47.447%
2026-01-21	7.5000	7.5000	7.5000	7.5000	-1.316%	5	272	-53.333%
2026-01-20	7.6000	7.6000	7.2000	7.6000	+3.825%	4	272	-53.947%
2026-01-16	7.0000	7.3200	7.0000	7.3200	+12.615%	13	260	-52.186%
2026-01-15	6.4500	6.5000	6.4500	6.5000	+8.333%	8	260	-46.154%
2026-01-13	6.0600	6.1000	6.0000	6.0000	-3.226%	3	257	-41.667%
2026-01-12	6.2000	6.2000	6.2000	6.2000	-5.632%	1	257	-43.548%
2026-01-09	6.5100	6.5700	6.5000	6.5700	-3.382%	3	258	-46.728%
2026-01-08	6.8000	6.8000	6.8000	6.8000	+3.817%	64	258	-48.529%
2026-01-07	6.5500	6.5500	6.5500	6.5500	-0.152%	2	228	-46.565%
2026-01-06	6.0000	6.5600	6.0000	6.5600	+7.190%	5	226	-46.646%
2026-01-05	6.6500	6.6500	6.1200	6.1200	-12.821%	3	223	-42.810%
2026-01-02	7.0500	7.0500	6.9700	7.0200	+0.286%	6	223	-50.142%
2025-12-31	6.8500	7.0000	6.8500	7.0000	+4.478%	3	216	-50.000%
2025-12-30	6.7000	6.7000	6.7000	6.7000	-2.475%	4	216	-47.761%
2025-12-29	6.8000	6.8700	6.8000	6.8700	+5.692%	5	212	-49.054%
2025-12-26	6.7000	6.7400	6.5000	6.5000	-2.985%	70	207	-46.154%
2025-12-23	6.7000	6.7000	6.7000	6.7000	+0.752%	2	144	-47.761%
2025-12-22	6.5700	6.6500	6.5700	6.6500	-7.252%	6	144	-47.368%
2025-12-19	7.1700	7.1700	7.1700	7.1700	-2.449%	1	142	-51.185%
2025-12-18	7.3000	7.3500	7.3000	7.3500	+1.100%	3	141	-52.381%
2025-12-17	7.2700	7.2700	7.2700	7.2700	-7.975%	1	140	-51.857%
2025-12-15	7.9000	7.9000	7.9000	7.9000	+6.757%	1	139	-55.696%
2025-12-12	7.4000	7.4000	7.4000	7.4000	+4.668%	1	140	-52.703%
2025-12-11	6.7900	7.0700	6.7900	7.0700	+19.831%	4	139	-50.495%
2025-12-10	5.9000	5.9000	5.9000	5.9000	-0.840%	1	137	-40.678%
2025-12-09	5.8500	5.9500	5.7000	5.9500	-5.556%	5	137	-41.176%
2025-12-05	6.3000	6.3000	6.3000	6.3000	-18.182%	2	135	-44.444%
2025-12-01	7.5000	7.8500	7.5000	7.7000	+6.944%	31	133	-54.545%
2025-11-28	7.2500	7.2500	7.2000	7.2000	-0.690%	3	112	-51.389%
2025-11-26	7.7500	7.9000	7.2500	7.2500	-20.330%	43	90	-51.724%
2025-11-25	9.4500	9.4500	9.1000	9.1000	0.000%	2	90	-61.538%
2025-11-24	9.9900	9.9900	9.1000	9.1000	-12.919%	3	90	-61.538%
2025-11-21	11.2200	11.3000	10.3900	10.4500	+2.753%	14	90	-66.507%
2025-11-20	10.1700	10.1700	10.1700	10.1700	+7.619%	10	87	-65.585%
2025-11-18	9.4500	9.4500	9.4500	9.4500	+1.942%	1	77	-62.963%
2025-11-17	9.0700	9.2700	9.0700	9.2700	+14.444%	11	76	-62.244%
2025-11-13	8.1500	8.1500	8.1000	8.1000	+12.500%	17	65	-56.790%
2025-11-11	7.2000	7.2000	7.2000	7.2000	-9.661%	1	48	-51.389%
2025-11-07	8.2500	8.2500	7.9700	7.9700	0.000%	47	47	-56.085%