Dark

HOOD20261218P75
HOOD Dec 18 2026 75.00 Put (HOOD261218P00075000)
option OPRA

EOD

Aug 20, 2026

4.66+4.719%(+0.21)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.8300	4.7500	3.8300	4.6600	+4.719%	38	8,449	0.000%
2026-08-19	4.6000	4.8100	4.0000	4.4500	-11.000%	839	8,444	+4.719%
2026-08-18	4.8500	5.0500	4.7500	5.0000	+16.550%	107	7,681	-6.800%
2026-08-17	4.3500	4.4500	4.2500	4.2900	-3.596%	100	7,730	+8.625%
2026-08-14	4.4500	4.5300	4.2500	4.4500	0.000%	4,276	7,794	+4.719%
2026-08-13	4.2500	4.4900	4.1500	4.4500	-12.745%	87	3,817	+4.719%
2026-08-12	5.3500	5.3500	5.0000	5.1000	-1.923%	110	3,766	-8.627%
2026-08-11	5.8800	5.8800	5.2000	5.2000	-9.565%	67	3,690	-10.385%
2026-08-10	6.0500	6.0500	5.6500	5.7500	-0.862%	20	3,623	-18.957%
2026-08-07	6.3000	6.3000	5.8000	5.8000	-13.433%	8	3,614	-19.655%
2026-08-06	6.6200	6.7000	6.5000	6.7000	+3.876%	6	3,617	-30.448%
2026-08-05	6.5000	6.5000	6.2000	6.4500	-6.114%	23	3,611	-27.752%
2026-08-04	6.8800	7.1300	6.8700	6.8700	-3.916%	22	3,612	-32.169%
2026-08-03	7.9500	7.9500	6.9400	7.1500	-13.959%	30	3,590	-34.825%
2026-07-31	8.2000	9.1000	7.5000	8.3100	+0.727%	160	3,585	-43.923%
2026-07-30	8.1500	8.5200	8.1000	8.2500	+2.484%	150	3,562	-43.515%
2026-07-29	8.2500	8.2500	7.9500	8.0500	+3.871%	7	3,488	-42.112%
2026-07-28	8.4400	8.4400	7.7500	7.7500	+4.588%	33	3,492	-39.871%
2026-07-27	7.5800	7.5800	7.4100	7.4100	-3.137%	2	3,461	-37.112%
2026-07-24	7.5500	7.6500	7.3400	7.6500	+20.662%	9	3,461	-39.085%
2026-07-23	6.3400	6.3400	6.3400	6.3400	+8.935%	1	3,458	-26.498%
2026-07-22	5.8500	5.9000	5.6900	5.8200	+0.867%	53	3,457	-19.931%
2026-07-21	5.9500	5.9500	5.6000	5.7700	-14.519%	31	3,466	-19.237%
2026-07-20	6.8200	6.8200	6.5300	6.7500	+0.596%	67	3,478	-30.963%
2026-07-17	6.8000	6.9200	6.4500	6.7100	+20.683%	16	3,418	-30.551%
2026-07-16	5.0000	5.7200	4.7000	5.5600	+22.198%	25	3,415	-16.187%
2026-07-15	4.4000	4.7000	4.4000	4.5500	-5.208%	5	3,399	+2.418%
2026-07-14	5.0700	5.0800	4.8000	4.8000	-7.157%	92	3,398	-2.917%
2026-07-10	5.0000	5.2000	4.8200	5.1700	+11.663%	13	3,360	-9.865%
2026-07-09	4.5600	4.6300	4.5000	4.6300	-10.962%	27	3,351	+0.648%
2026-07-08	5.1000	5.2000	5.1000	5.2000	+10.874%	24	3,353	-10.385%
2026-07-07	4.7000	4.8500	4.5900	4.6900	+6.349%	22	3,372	-0.640%
2026-07-06	4.8400	4.9500	4.4100	4.4100	-10.909%	79	3,375	+5.669%
2026-07-02	5.0000	5.2800	4.5500	4.9500	-13.462%	43	3,390	-5.859%
2026-07-01	6.4000	6.4000	5.7100	5.7200	-15.882%	251	3,390	-18.531%
2026-06-30	6.8000	6.8500	6.6700	6.8000	+2.564%	51	3,434	-31.471%
2026-06-29	6.7500	6.7500	6.6300	6.6300	-7.917%	6	3,416	-29.713%
2026-06-26	7.5800	7.5800	7.2000	7.2000	-9.661%	17	3,420	-35.278%
2026-06-25	8.2900	8.2900	7.8000	7.9700	+4.868%	15	3,413	-41.531%
2026-06-24	6.4300	7.7000	6.4300	7.6000	+21.600%	65	3,419	-38.684%
2026-06-23	6.3700	6.3700	6.1000	6.2500	+5.219%	94	3,445	-25.440%
2026-06-22	5.8000	5.9500	5.6500	5.9400	+1.193%	9	3,486	-21.549%
2026-06-18	6.1900	6.3000	5.8200	5.8700	-4.553%	200	3,508	-20.613%
2026-06-17	7.3200	7.3200	5.7500	6.1500	-19.079%	84	3,508	-24.228%
2026-06-16	7.3500	7.7500	7.1500	7.6000	+4.828%	171	3,508	-38.684%
2026-06-15	7.8000	7.8800	7.2500	7.2500	-19.712%	197	3,507	-35.724%
2026-06-12	9.5000	9.8300	9.0000	9.0300	-4.343%	108	3,604	-48.394%
2026-06-11	10.7000	10.7000	9.4400	9.4400	-9.665%	54	3,590	-50.636%
2026-06-10	11.0000	11.1000	9.9500	10.4500	-8.734%	196	3,587	-55.407%
2026-06-08	11.8000	11.8000	11.4500	11.4500	-12.928%	15	3,553	-59.301%
2026-06-05	12.0300	13.2400	12.0300	13.1500	+24.057%	8	3,541	-64.563%
2026-06-04	11.1300	11.1300	10.6000	10.6000	-9.091%	11	3,539	-56.038%
2026-06-03	11.3100	11.6700	11.3100	11.6600	+12.657%	70	3,538	-60.034%
2026-06-02	10.0500	10.8500	10.0500	10.3500	+7.032%	18	3,526	-54.976%
2026-06-01	10.1300	10.9600	9.6000	9.6700	+8.652%	76	3,514	-51.810%
2026-05-29	11.0000	11.0000	8.9000	8.9000	-18.721%	39	3,464	-47.640%
2026-05-28	13.9300	13.9300	10.9500	10.9500	-15.769%	32	3,490	-57.443%
2026-05-27	13.8500	13.8500	13.0000	13.0000	-5.386%	17	3,472	-64.154%
2026-05-26	13.6000	13.8300	13.6000	13.7400	-2.553%	65	3,473	-66.084%
2026-05-22	13.2800	14.1000	13.2800	14.1000	+5.302%	12	3,471	-66.950%
2026-05-21	13.3000	13.5900	13.2100	13.3900	-0.815%	8	3,466	-65.198%
2026-05-20	13.4100	13.5000	13.4100	13.5000	-5.594%	3	3,466	-65.481%
2026-05-19	13.5000	14.3000	13.5000	14.3000	+9.160%	2	3,463	-67.413%
2026-05-18	12.4800	13.4000	12.4000	13.1000	+0.614%	97	3,463	-64.427%
2026-05-15	13.3000	13.3000	13.0200	13.0200	+8.050%	3	3,463	-64.209%
2026-05-14	13.4900	13.4900	11.9000	12.0500	-8.919%	61	3,454	-61.328%
2026-05-13	13.3700	13.4000	13.0000	13.2300	+0.608%	37	3,437	-64.777%
2026-05-12	13.0000	13.1500	13.0000	13.1500	+8.409%	7	3,437	-64.563%
2026-05-11	13.4200	13.8500	12.0000	12.1300	-9.002%	45	3,437	-61.583%
2026-05-08	13.6500	14.1200	13.3300	13.3300	-0.892%	1,567	3,433	-65.041%
2026-05-07	12.6600	13.4500	12.6600	13.4500	+2.281%	44	2,525	-65.353%
2026-05-06	13.3500	13.3500	13.1200	13.1500	+0.382%	19	2,504	-64.563%
2026-05-05	13.3300	13.3300	12.9600	13.1000	-3.107%	9	2,493	-64.427%
2026-05-04	13.4000	13.6600	13.2200	13.5200	-6.759%	19	2,494	-65.533%
2026-05-01	14.7500	14.7500	14.1000	14.5000	-4.354%	20	2,491	-67.862%
2026-04-30	15.5000	15.5000	14.9500	15.1600	-3.746%	4	2,491	-69.261%
2026-04-29	15.5000	16.3400	15.2500	15.7500	+26.506%	33	2,491	-70.413%
2026-04-28	12.5000	12.6500	12.4500	12.4500	+2.301%	19	2,489	-62.570%
2026-04-27	11.9500	12.1700	11.9000	12.1700	+1.501%	26	2,493	-61.709%
2026-04-24	12.2500	12.3000	11.8800	11.9900	-5.591%	11	2,509	-61.134%
2026-04-23	11.2000	12.7000	11.2000	12.7000	+12.589%	80	2,508	-63.307%
2026-04-21	10.7000	11.2800	10.7000	11.2800	+9.515%	11	2,480	-58.688%
2026-04-20	10.6500	10.6500	10.1500	10.3000	-1.341%	49	2,480	-54.757%
2026-04-17	10.5000	10.7000	10.0000	10.4400	-10.000%	404	2,448	-55.364%
2026-04-16	11.4600	12.0000	11.0500	11.6000	-1.695%	18	2,378	-59.828%
2026-04-15	12.9800	12.9800	11.8000	11.8000	-16.014%	35	2,377	-60.508%
2026-04-14	14.5500	14.5500	13.8200	14.0500	-22.074%	18	2,374	-66.833%
2026-04-13	18.0300	18.0300	18.0300	18.0300	+2.385%	1	2,364	-74.154%
2026-04-10	17.3500	17.6100	17.3500	17.6100	+6.727%	26	2,363	-73.538%
2026-04-09	16.8000	16.8000	16.5000	16.5000	+3.125%	3	2,363	-71.758%
2026-04-08	14.6700	16.0000	14.6700	16.0000	-13.043%	4	2,363	-70.875%
2026-04-07	18.2000	18.4000	18.2000	18.4000	+5.023%	3	2,361	-74.674%
2026-04-06	17.4000	17.7200	17.4000	17.5200	-3.842%	10	2,357	-73.402%
2026-04-02	18.3000	18.3000	18.2200	18.2200	+3.523%	2	2,348	-74.424%
2026-04-01	17.5000	17.6000	17.5000	17.6000	-2.493%	5	2,348	-73.523%
2026-03-31	19.5000	19.8600	18.0500	18.0500	-11.302%	44	2,342	-74.183%
2026-03-30	19.3500	20.3500	19.2000	20.3500	+7.105%	8	2,342	-77.101%
2026-03-27	18.9000	19.3300	18.9000	19.0000	+7.163%	7	2,336	-75.474%
2026-03-26	16.7200	17.7300	16.7200	17.7300	+7.650%	11	2,336	-73.717%
2026-03-25	16.0000	16.5100	15.8000	16.4700	-0.303%	15	2,333	-71.706%
2026-03-23	16.9200	16.9200	16.3000	16.5200	-5.869%	70	2,324	-71.792%
2026-03-20	17.0000	17.5500	17.0000	17.5500	+9.688%	7	2,297	-73.447%
2026-03-19	16.3900	16.7000	16.0000	16.0000	+5.263%	32	2,293	-70.875%
2026-03-17	15.5500	15.6000	15.0000	15.2000	-7.317%	10	2,264	-69.342%
2026-03-16	16.1600	16.5100	16.1600	16.4000	-4.206%	4	2,264	-71.585%
2026-03-13	17.1200	17.1200	17.1200	17.1200	+4.709%	5	2,262	-72.780%
2026-03-12	16.0000	16.3500	16.0000	16.3500	+6.100%	2	2,267	-71.498%
2026-03-09	16.2200	16.2300	15.4100	15.4100	-2.159%	139	2,268	-69.760%
2026-03-06	16.0000	16.0000	15.7500	15.7500	+3.618%	3	2,223	-70.413%
2026-03-05	15.2000	15.2000	15.2000	15.2000	+3.401%	1	2,220	-69.342%
2026-03-04	14.6700	14.7000	14.6700	14.7000	-11.232%	2	2,220	-68.299%
2026-03-03	17.5000	17.5000	16.5600	16.5600	+5.478%	5	2,221	-71.860%
2026-03-02	16.4900	16.4900	15.5000	15.7000	-7.101%	5	2,218	-70.318%
2026-02-27	16.6300	16.9000	16.2700	16.9000	+6.962%	6	2,216	-72.426%
2026-02-26	15.7000	16.1000	15.7000	15.8000	-1.064%	3	2,211	-70.506%
2026-02-25	15.6300	16.2500	15.6300	15.9700	-8.218%	43	2,178	-70.820%
2026-02-24	18.0500	18.0500	17.4000	17.4000	-5.177%	18	2,178	-73.218%
2026-02-23	17.0000	18.3500	17.0000	18.3500	+10.742%	7	2,164	-74.605%
2026-02-20	15.8400	16.6900	15.8400	16.5700	-2.529%	12	2,164	-71.877%
2026-02-19	17.2600	17.5300	17.0000	17.0000	0.000%	8	2,157	-72.588%
2026-02-18	16.6500	17.0000	16.5000	17.0000	-1.563%	5	2,156	-72.588%
2026-02-17	17.5000	17.5000	17.0000	17.2700	+1.409%	8	2,155	-73.017%
2026-02-13	18.0600	18.0600	17.0300	17.0300	-10.368%	12	2,140	-72.637%
2026-02-12	16.3400	19.0500	16.3400	19.0000	+16.995%	56	2,140	-75.474%
2026-02-11	15.3500	17.0000	15.3500	16.2400	+17.596%	46	2,166	-71.305%
2026-02-10	13.3200	13.9000	13.3200	13.8100	+3.291%	46	2,132	-66.256%
2026-02-09	14.3000	14.3000	13.1700	13.3700	-12.899%	23	2,099	-65.146%
2026-02-06	16.0000	16.1000	15.0400	15.3500	-16.802%	20	2,090	-69.642%
2026-02-05	16.6000	18.4500	16.6000	18.4500	+17.143%	38	2,088	-74.743%
2026-02-04	14.0400	16.6000	14.0400	15.7500	+13.718%	1,253	2,090	-70.413%
2026-02-03	12.9000	13.9000	12.8400	13.8500	+10.095%	106	901	-66.354%
2026-02-02	11.5800	12.8000	11.3100	12.5800	+32.700%	90	884	-62.957%
2026-01-30	9.3300	9.4800	9.3300	9.4800	-2.669%	14	811	-50.844%
2026-01-29	10.3500	10.3500	9.6000	9.7400	+10.056%	57	811	-52.156%
2026-01-28	8.8500	8.8500	8.8500	8.8500	+1.491%	105	766	-47.345%
2026-01-27	8.4000	8.7200	8.4000	8.7200	+7.787%	2	661	-46.560%
2026-01-23	8.0900	8.0900	8.0900	8.0900	-5.380%	7	661	-42.398%
2026-01-22	8.5500	8.5500	8.5500	8.5500	-6.659%	26	666	-45.497%
2026-01-20	9.3500	9.3500	8.8000	9.1600	+8.402%	12	640	-49.127%
2026-01-16	8.4500	8.8800	8.4500	8.4500	0.000%	27	609	-44.852%
2026-01-15	7.8500	8.4500	7.8200	8.4500	+13.423%	5	609	-44.852%
2026-01-14	7.5000	7.5000	7.4500	7.4500	+1.361%	2	607	-37.450%
2026-01-13	7.3500	7.3500	7.3500	7.3500	-2.261%	1	606	-36.599%
2026-01-12	7.5200	7.5200	7.5200	7.5200	-4.810%	1	605	-38.032%
2026-01-09	7.8500	7.9000	7.8500	7.9000	-4.934%	21	605	-41.013%
2026-01-08	8.3100	8.3100	8.3100	8.3100	+5.591%	1	624	-43.923%
2026-01-07	7.8000	7.8700	7.8000	7.8700	+4.933%	11	625	-40.788%
2026-01-05	7.6000	7.6000	7.4500	7.5000	-11.452%	5	616	-37.867%
2026-01-02	8.4700	8.4700	8.4700	8.4700	-0.353%	1	616	-44.982%
2025-12-31	8.3100	8.5000	8.3100	8.5000	+7.595%	24	592	-45.176%
2025-12-30	7.9000	7.9000	7.9000	7.9000	-3.893%	1	592	-41.013%
2025-12-29	8.2000	8.2200	8.2000	8.2200	+2.879%	80	592	-43.309%
2025-12-23	7.9900	7.9900	7.9900	7.9900	-5.778%	1	621	-41.677%
2025-12-19	8.4800	8.4800	8.4800	8.4800	-5.251%	1	620	-45.047%
2025-12-18	8.6300	8.9500	8.6300	8.9500	+7.186%	14	619	-47.933%
2025-12-17	8.5500	8.5500	8.3500	8.3500	-4.897%	5	605	-44.192%
2025-12-16	9.0000	9.0000	8.7000	8.7800	-5.388%	55	610	-46.925%
2025-12-15	9.4000	9.4000	9.2000	9.2800	+2.541%	25	565	-49.784%
2025-12-12	8.2800	9.1000	8.2800	9.0500	+6.471%	9	540	-48.508%
2025-12-11	8.0700	8.5200	8.0700	8.5000	+18.881%	10	532	-45.176%
2025-12-10	7.1500	7.1500	7.1500	7.1500	+1.418%	1	529	-34.825%
2025-12-09	7.0000	7.0500	7.0000	7.0500	-1.811%	2	529	-33.901%
2025-12-08	7.1800	7.1800	7.1800	7.1800	-7.712%	1	529	-35.097%
2025-12-05	7.7800	7.7800	7.7800	7.7800	+5.420%	60	528	-40.103%
2025-12-04	7.3800	7.3800	7.3800	7.3800	-4.404%	1	468	-36.856%
2025-12-03	8.6500	8.6500	7.7200	7.7200	-9.176%	27	469	-39.637%
2025-12-02	8.5000	8.5000	8.5000	8.5000	+0.118%	4	444	-45.176%
2025-11-28	8.4900	8.4900	8.4900	8.4900	-3.082%	1	440	-45.112%
2025-11-26	9.2400	9.3000	8.7600	8.7600	-12.836%	25	425	-46.804%
2025-11-25	10.0500	10.0500	10.0500	10.0500	-6.599%	2	425	-53.632%
2025-11-24	10.7600	10.7600	10.7600	10.7600	-15.276%	1	427	-56.691%
2025-11-21	12.7000	12.7000	12.6500	12.7000	+17.159%	30	426	-63.307%
2025-11-19	10.5000	10.9500	10.5000	10.8400	-0.092%	4	396	-57.011%
2025-11-18	10.8000	10.8500	10.8000	10.8500	-0.459%	16	398	-57.051%
2025-11-17	10.9000	10.9000	10.9000	10.9000	+12.371%	1	382	-57.248%
2025-11-14	10.6500	10.6500	9.7000	9.7000	-4.902%	36	382	-51.959%
2025-11-13	9.3500	10.2000	9.3500	10.2000	+18.881%	27	348	-54.314%
2025-11-12	8.6500	8.7600	8.5800	8.5800	+0.823%	37	325	-45.688%
2025-11-11	8.6200	8.6200	8.5100	8.5100	-8.789%	2	292	-45.241%
2025-11-07	10.0800	10.0800	9.3300	9.3300	+4.013%	20	292	-50.054%
2025-11-06	7.7400	9.0000	7.7400	8.9700	+18.808%	40	293	-48.049%
2025-11-05	7.7500	8.0000	7.5000	7.5500	-10.119%	10	259	-38.278%
2025-11-04	8.0500	8.4000	8.0500	8.4000	+3.448%	14	254	-44.524%
2025-11-03	8.1200	8.1200	8.1200	8.1200	+4.505%	1	239	-42.611%
2025-10-31	7.1500	7.7700	7.1500	7.7700	-0.385%	9	239	-40.026%
2025-10-30	7.8000	7.8000	7.8000	7.8000	+5.405%	205	230	-40.256%
2025-10-29	7.5000	7.5000	7.4000	7.4000	-0.671%	4	30	-37.027%
2025-10-27	7.4500	7.4500	7.4500	7.4500	-8.589%	4	30	-37.450%
2025-10-20	8.0000	8.1500	8.0000	8.1500	-1.212%	16	30	-42.822%
2025-10-16	8.2500	8.2500	8.2500	8.2500	-8.840%	9	19	-43.515%
2025-10-14	8.6000	9.0500	8.6000	9.0500	+5.848%	2	10	-48.508%
2025-10-13	8.5500	8.5500	8.5500	8.5500	+4.268%	4	8	-45.497%
2025-10-10	8.2000	8.2000	8.2000	8.2000	0.000%	4	4	-43.171%