Dark

HOOD20261218P80
HOOD Dec 18 2026 80.00 Put (HOOD261218P00080000)
option OPRA

EOD

Aug 20, 2026

6.30+6.061%(+0.36)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.7800	6.5000	5.6900	6.3000	+6.061%	19	2,804	0.000%
2026-08-19	6.5500	6.6300	5.3000	5.9400	-10.811%	111	2,801	+6.061%
2026-08-18	6.5500	6.7000	6.4000	6.6600	+11.000%	78	2,792	-5.405%
2026-08-17	6.2500	6.2500	5.6000	6.0000	-0.498%	31	2,788	+5.000%
2026-08-14	6.1500	6.2100	5.8700	6.0300	-0.331%	91	2,782	+4.478%
2026-08-13	5.7500	6.2000	5.7000	6.0500	-12.192%	8	2,743	+4.132%
2026-08-12	6.6000	7.2500	6.6000	6.8900	-4.966%	20	2,743	-8.563%
2026-08-11	7.3500	7.5000	7.2000	7.2500	-2.554%	61	2,743	-13.103%
2026-08-10	7.8500	7.8500	7.4400	7.4400	-6.415%	94	2,751	-15.323%
2026-08-07	8.0000	8.0000	7.5000	7.9500	-6.800%	126	2,707	-20.755%
2026-08-06	8.6000	8.7700	8.5300	8.5300	+4.406%	14	2,637	-26.143%
2026-08-05	8.0200	8.3300	7.9100	8.1700	-5.549%	28	2,632	-22.889%
2026-08-04	9.1000	9.2500	8.6500	8.6500	-7.189%	22	2,642	-27.168%
2026-08-03	9.5500	9.5500	8.7000	9.3200	-9.073%	106	2,640	-32.403%
2026-07-31	10.6600	11.6800	10.2500	10.2500	-2.659%	166	2,645	-38.537%
2026-07-30	10.0000	10.6600	10.0000	10.5300	+11.429%	41	2,636	-40.171%
2026-07-29	10.2600	10.4000	9.4000	9.4500	+4.420%	70	2,620	-33.333%
2026-07-28	9.7100	10.5000	9.0500	9.0500	0.000%	27	2,608	-30.387%
2026-07-27	8.6200	9.6100	8.6200	9.0500	-5.631%	29	2,607	-30.387%
2026-07-24	9.1000	9.5900	8.9000	9.5900	+20.477%	25	2,608	-34.307%
2026-07-23	7.9400	8.1500	7.8400	7.9600	+10.556%	506	2,596	-20.854%
2026-07-22	7.2500	7.2500	7.2000	7.2000	-0.690%	7	2,229	-12.500%
2026-07-21	7.8000	7.8000	6.9800	7.2500	-14.404%	39	2,231	-13.103%
2026-07-20	8.6000	8.6600	8.4400	8.4700	+3.293%	18	2,220	-25.620%
2026-07-17	9.0000	9.0700	8.2000	8.2000	+13.103%	110	2,214	-23.171%
2026-07-16	6.0000	7.2600	6.0000	7.2500	+21.849%	109	2,116	-13.103%
2026-07-15	5.9500	5.9500	5.8000	5.9500	-4.032%	4	2,064	+5.882%
2026-07-14	6.2000	6.2000	6.2000	6.2000	-6.767%	3	2,067	+1.613%
2026-07-13	6.3700	6.6500	6.3700	6.6500	+9.016%	5	2,067	-5.263%
2026-07-10	6.1500	6.4000	6.0000	6.1000	+6.087%	30	2,066	+3.279%
2026-07-09	6.0000	6.0000	5.6800	5.7500	-13.664%	524	2,047	+9.565%
2026-07-08	6.5000	6.6600	6.5000	6.6600	+12.881%	2	2,442	-5.405%
2026-07-07	5.8900	6.3700	5.8900	5.9000	+4.425%	11	2,441	+6.780%
2026-07-06	6.0000	6.1000	5.6400	5.6500	-13.077%	31	2,434	+11.504%
2026-07-02	6.3300	6.5900	5.8000	6.5000	-5.523%	1,244	2,226	-3.077%
2026-07-01	7.7000	7.7500	6.8800	6.8800	-16.707%	62	2,226	-8.430%
2026-06-30	8.2500	8.4200	8.2500	8.2600	+1.724%	12	2,231	-23.729%
2026-06-29	8.5600	8.5600	8.1200	8.1200	-13.155%	5	2,227	-22.414%
2026-06-26	9.6300	9.7600	9.2200	9.3500	-8.780%	10	2,226	-32.620%
2026-06-25	10.2400	10.5500	9.9000	10.2500	+7.330%	63	2,229	-38.537%
2026-06-24	8.6900	9.6200	8.5500	9.5500	+19.226%	16	2,239	-34.031%
2026-06-23	8.7500	8.7500	7.4000	8.0100	+8.832%	31	2,235	-21.348%
2026-06-22	7.3000	7.4000	6.9000	7.3600	-2.517%	19	2,229	-14.402%
2026-06-18	7.7500	7.8400	7.4000	7.5500	-5.031%	72	2,245	-16.556%
2026-06-17	9.0000	9.1100	7.2600	7.9500	-15.426%	137	2,245	-20.755%
2026-06-16	9.0000	9.6000	8.5000	9.4000	+3.638%	83	2,245	-32.979%
2026-06-15	9.4000	9.9000	8.9000	9.0700	-18.509%	123	2,242	-30.540%
2026-06-12	11.7000	12.0500	11.0000	11.1300	-4.464%	22	2,281	-43.396%
2026-06-11	13.0500	13.0500	11.6500	11.6500	-7.171%	41	2,286	-45.923%
2026-06-10	12.8000	12.9700	12.2000	12.5500	-15.488%	62	2,274	-49.801%
2026-06-09	13.0000	15.8400	12.9700	14.8500	+6.071%	13	2,276	-57.576%
2026-06-08	14.2200	14.2200	13.8500	14.0000	-8.317%	40	2,278	-55.000%
2026-06-05	13.5000	15.6200	13.5000	15.2700	+20.236%	23	2,279	-58.743%
2026-06-04	14.0000	14.1000	12.7000	12.7000	-12.111%	93	2,279	-50.394%
2026-06-03	13.8500	14.4500	13.8500	14.4500	+11.154%	138	2,289	-56.401%
2026-06-02	12.7000	13.0000	12.7000	13.0000	+9.336%	14	2,289	-51.538%
2026-06-01	13.3000	13.5100	11.8900	11.8900	+9.083%	585	2,286	-47.014%
2026-05-29	13.1000	13.1000	10.9000	10.9000	-19.617%	204	1,920	-42.202%
2026-05-28	16.0000	16.0000	13.5600	13.5600	-16.400%	112	1,926	-53.540%
2026-05-27	16.2700	16.3000	16.2200	16.2200	-3.796%	4	1,981	-61.159%
2026-05-26	16.5500	16.8600	16.5100	16.8600	-0.531%	8	1,981	-62.633%
2026-05-22	16.0700	16.9500	16.0700	16.9500	+4.115%	2	1,982	-62.832%
2026-05-20	16.2800	16.2800	16.2800	16.2800	-5.514%	10	1,983	-61.302%
2026-05-19	16.7500	17.2300	16.6500	17.2300	+18.419%	4	1,983	-63.436%
2026-05-14	14.7500	15.0500	14.5500	14.5500	-8.777%	26	1,983	-56.701%
2026-05-13	16.2500	16.2500	15.7500	15.9500	+1.463%	17	1,989	-60.502%
2026-05-12	15.8500	15.8500	15.7200	15.7200	+6.793%	4	1,989	-59.924%
2026-05-11	15.7100	16.3300	14.6700	14.7200	-12.641%	29	1,989	-57.201%
2026-05-08	17.5000	17.5000	16.4500	16.8500	+5.247%	4	1,960	-62.611%
2026-05-07	15.5000	16.0100	15.5000	16.0100	+1.137%	104	1,961	-60.650%
2026-05-06	15.8000	16.0200	15.7700	15.8300	+0.508%	253	2,055	-60.202%
2026-05-05	15.7500	15.7500	15.7500	15.7500	-1.869%	1	2,147	-60.000%
2026-05-04	16.4700	16.7000	16.0500	16.0500	-7.279%	107	2,148	-60.748%
2026-05-01	17.4000	17.4000	17.1800	17.3100	-3.887%	10	2,147	-63.605%
2026-04-30	18.0000	18.0100	18.0000	18.0100	-7.641%	57	2,147	-65.019%
2026-04-29	20.0000	20.0000	18.3700	19.5000	+30.785%	119	2,175	-67.692%
2026-04-28	15.2000	15.4700	14.9000	14.9100	+1.914%	35	2,156	-57.746%
2026-04-27	14.6600	14.7100	14.6000	14.6300	+2.308%	36	2,143	-56.938%
2026-04-24	14.7500	15.0000	14.3000	14.3000	-3.704%	29	2,148	-55.944%
2026-04-23	14.0500	14.8500	13.9500	14.8500	+9.756%	68	2,123	-57.576%
2026-04-22	13.3100	13.5300	12.6000	13.5300	-0.515%	10	2,073	-53.437%
2026-04-21	12.8500	13.6800	12.8000	13.6000	+7.087%	26	2,052	-53.676%
2026-04-20	13.0100	13.0100	12.6800	12.7000	+1.357%	167	2,052	-50.394%
2026-04-17	12.7500	12.8800	12.2500	12.5300	-11.449%	36	2,047	-49.721%
2026-04-16	14.2500	14.2500	14.1500	14.1500	-0.352%	2	2,048	-55.477%
2026-04-15	15.2100	15.2200	14.2000	14.2000	-14.199%	67	2,048	-55.634%
2026-04-14	17.3700	17.3700	16.5100	16.5500	-16.498%	33	2,045	-61.934%
2026-04-13	20.2000	20.2000	19.8200	19.8200	-4.986%	69	2,043	-68.214%
2026-04-10	20.8000	20.9600	20.8000	20.8600	+2.355%	6	2,024	-69.799%
2026-04-09	20.3800	20.3800	20.3800	20.3800	+8.404%	1	2,025	-69.087%
2026-04-08	17.5500	18.8800	17.5500	18.8000	-11.529%	147	2,024	-66.489%
2026-04-07	21.4300	21.4300	21.2500	21.2500	+3.306%	601	2,010	-70.353%
2026-04-06	20.9000	20.9000	20.4500	20.5700	-3.382%	21	1,432	-69.373%
2026-04-02	21.9000	21.9500	21.1000	21.2900	+4.414%	67	1,421	-70.409%
2026-04-01	21.0000	21.0000	20.3900	20.3900	-9.579%	156	1,421	-69.103%
2026-03-31	22.8000	22.8300	22.5500	22.5500	-6.895%	11	1,285	-72.062%
2026-03-30	22.5000	24.2200	22.5000	24.2200	+5.076%	5	1,286	-73.988%
2026-03-27	21.8000	23.1700	21.8000	23.0500	+11.622%	37	1,285	-72.668%
2026-03-26	19.0500	20.7000	19.0500	20.6500	+10.428%	16	1,282	-69.492%
2026-03-25	18.9000	19.0000	18.7000	18.7000	-9.443%	44	1,282	-66.310%
2026-03-24	20.8500	20.8500	20.6500	20.6500	+7.496%	4	1,307	-69.492%
2026-03-23	19.0000	19.2100	19.0000	19.2100	-5.833%	3	1,305	-67.205%
2026-03-20	20.0000	20.4000	20.0000	20.4000	+4.029%	52	1,303	-69.118%
2026-03-19	19.6100	19.6100	19.6100	19.6100	+8.643%	1	1,355	-67.874%
2026-03-17	18.1900	18.4000	17.5500	18.0500	-5.547%	24	1,355	-65.097%
2026-03-16	19.2000	19.2000	19.1100	19.1100	-2.251%	7	1,361	-67.033%
2026-03-12	19.0900	19.5500	19.0900	19.5500	+8.551%	3	1,357	-67.775%
2026-03-11	18.0100	18.0100	18.0100	18.0100	-0.222%	1	1,359	-65.019%
2026-03-09	18.9000	18.9000	18.0500	18.0500	-0.933%	4	1,359	-65.097%
2026-03-05	18.2200	18.2200	18.2200	18.2200	+7.303%	2	1,362	-65.423%
2026-03-04	17.3000	17.3500	16.9800	16.9800	-11.563%	4	1,362	-62.898%
2026-03-03	19.2000	19.2000	19.2000	19.2000	+4.348%	1	1,361	-67.188%
2026-03-02	18.4000	18.4000	18.4000	18.4000	-6.788%	2	1,361	-65.761%
2026-02-27	19.5200	19.7400	19.5200	19.7400	+7.575%	2	1,359	-68.085%
2026-02-26	18.3500	18.3500	18.3500	18.3500	-3.421%	5	1,359	-65.668%
2026-02-25	19.0000	19.8500	19.0000	19.0000	-8.566%	15	1,357	-66.842%
2026-02-24	21.8000	21.8000	20.7800	20.7800	+3.952%	10	1,357	-69.682%
2026-02-23	19.9900	19.9900	19.9900	19.9900	+2.513%	2	1,350	-68.484%
2026-02-20	19.6000	19.6000	19.4600	19.5000	-5.569%	7	1,348	-67.692%
2026-02-19	20.9000	20.9000	20.3300	20.6500	+3.457%	6	1,350	-69.492%
2026-02-18	19.9600	19.9600	19.9600	19.9600	-0.449%	3	1,345	-68.437%
2026-02-17	21.0000	21.0000	20.0500	20.0500	-0.100%	6	1,342	-68.579%
2026-02-13	21.5100	21.5100	19.8300	20.0700	-8.773%	134	1,219	-68.610%
2026-02-12	19.2000	22.2600	19.2000	22.0000	+13.990%	49	1,219	-71.364%
2026-02-11	19.0000	19.7500	19.0000	19.3000	+18.405%	27	1,249	-67.358%
2026-02-10	15.8000	16.5000	15.7200	16.3000	+4.756%	43	1,230	-61.350%
2026-02-09	17.3500	17.3500	15.5600	15.5600	-12.090%	27	1,205	-59.512%
2026-02-06	17.9000	19.0000	17.7000	17.7000	-19.837%	59	1,191	-64.407%
2026-02-05	19.1100	22.0800	19.1100	22.0800	+19.545%	41	1,143	-71.467%
2026-02-04	17.1000	19.4000	17.1000	18.4700	+16.530%	161	1,121	-65.891%
2026-02-03	15.2500	16.4600	15.1000	15.8500	+5.036%	58	1,123	-60.252%
2026-02-02	12.8700	15.1600	12.4500	15.0900	+25.750%	386	1,099	-58.250%
2026-01-30	11.3500	12.0000	11.2100	12.0000	+1.781%	26	1,069	-47.500%
2026-01-29	11.0000	11.8500	11.0000	11.7900	+9.674%	36	1,079	-46.565%
2026-01-28	10.7500	10.7500	10.7500	10.7500	+8.149%	3	1,069	-41.395%
2026-01-26	10.0000	10.0000	9.9400	9.9400	+0.914%	3	1,067	-36.620%
2026-01-23	9.7400	9.8500	9.7400	9.8500	-7.512%	11	1,067	-36.041%
2026-01-22	10.6500	10.6500	10.6500	10.6500	+1.622%	1	1,066	-40.845%
2026-01-21	10.5700	10.7900	10.4800	10.4800	-5.158%	34	1,066	-39.885%
2026-01-20	11.0000	11.0500	10.4000	11.0500	+7.282%	23	1,065	-42.986%
2026-01-16	10.2300	10.9500	9.5000	10.3000	+1.980%	233	872	-38.835%
2026-01-15	8.7000	10.1700	8.7000	10.1000	+12.975%	15	872	-37.624%
2026-01-14	8.9400	8.9400	8.9400	8.9400	+2.171%	1	862	-29.530%
2026-01-13	8.7500	8.7500	8.7500	8.7500	-3.740%	1	862	-28.000%
2026-01-12	9.0900	9.0900	9.0900	9.0900	+9.518%	3	862	-30.693%
2026-01-09	8.3000	8.3000	8.3000	8.3000	-14.872%	1	860	-24.096%
2026-01-08	9.7500	9.7500	9.7500	9.7500	+1.775%	1	860	-35.385%
2026-01-07	9.3000	9.5800	9.0500	9.5800	+6.091%	14	859	-34.238%
2026-01-06	8.9500	9.0300	8.9500	9.0300	+2.965%	8	858	-30.233%
2026-01-05	9.2500	9.2500	8.7700	8.7700	-13.082%	26	854	-28.164%
2026-01-02	10.0900	10.0900	10.0900	10.0900	+2.959%	1	854	-37.562%
2025-12-30	9.8000	9.8000	9.8000	9.8000	+1.660%	1	854	-35.714%
2025-12-29	9.7500	9.7500	9.6400	9.6400	+1.261%	11	854	-34.647%
2025-12-26	9.4000	9.5200	9.4000	9.5200	+0.211%	11	849	-33.824%
2025-12-24	9.5000	9.5000	9.5000	9.5000	-0.210%	25	839	-33.684%
2025-12-23	9.9500	9.9500	9.5200	9.5200	+0.211%	2	839	-33.824%
2025-12-22	9.6500	9.6500	9.5000	9.5000	-1.758%	8	839	-33.684%
2025-12-19	10.0500	10.0500	9.6700	9.6700	-6.389%	13	832	-34.850%
2025-12-18	10.2200	10.3300	10.2100	10.3300	+3.300%	7	832	-39.013%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-5.927%	1	827	-37.000%
2025-12-16	10.4000	10.6700	10.2000	10.6300	-3.364%	132	827	-40.734%
2025-12-15	11.1000	11.1000	11.0000	11.0000	+10.220%	13	814	-42.727%
2025-12-12	10.6500	10.7500	9.9800	9.9800	+0.302%	125	814	-36.874%
2025-12-11	9.5000	10.2000	9.5000	9.9500	+14.368%	17	805	-36.683%
2025-12-10	8.7000	8.7000	8.7000	8.7000	+2.113%	1	797	-27.586%
2025-12-09	8.5200	8.5200	8.5200	8.5200	-0.351%	1	797	-26.056%
2025-12-08	8.6300	8.6300	8.5500	8.5500	-1.724%	6	797	-26.316%
2025-12-04	8.7000	8.7000	8.7000	8.7000	-9.845%	1	797	-27.586%
2025-12-03	9.7000	9.7000	9.6500	9.6500	-3.980%	44	797	-34.715%
2025-12-02	10.2500	10.2500	9.9200	10.0500	-6.337%	11	775	-37.313%
2025-12-01	11.0000	11.0000	10.6500	10.7300	+4.175%	9	776	-41.286%
2025-11-26	10.8600	10.8600	10.3000	10.3000	-17.600%	7	766	-38.835%
2025-11-24	13.1300	13.1300	12.5000	12.5000	-12.587%	79	766	-49.600%
2025-11-21	15.0500	15.0500	13.9000	14.3000	-3.704%	438	690	-55.944%
2025-11-20	14.1200	14.8500	14.1200	14.8500	+21.721%	287	309	-57.576%
2025-11-19	12.2000	12.2000	12.2000	12.2000	-6.298%	1	51	-48.361%
2025-11-17	13.0200	13.0200	13.0200	13.0200	+14.011%	1	51	-51.613%
2025-11-14	11.6300	11.6300	11.4200	11.4200	+1.421%	3	50	-44.834%
2025-11-13	11.0400	11.2600	11.0400	11.2600	+11.596%	2	49	-44.050%
2025-11-11	10.1500	10.1500	10.0300	10.0900	-10.231%	5	49	-37.562%
2025-11-07	11.4800	11.6600	10.7300	11.2400	+5.047%	29	48	-43.950%
2025-11-06	10.1000	10.7000	9.7500	10.7000	+17.582%	9	38	-41.121%
2025-11-05	9.4000	9.4200	9.1000	9.1000	-5.405%	10	35	-30.769%
2025-11-04	9.6200	9.6200	9.6200	9.6200	+6.181%	2	29	-34.511%
2025-11-03	9.3000	9.3000	9.0600	9.0600	-0.658%	11	16	-30.464%
2025-10-31	8.7000	9.1200	8.7000	9.1200	-8.800%	3	16	-30.921%
2025-10-23	10.0000	10.0000	10.0000	10.0000	-6.542%	2	15	-37.000%
2025-10-22	10.7000	10.7000	10.7000	10.7000	+4.187%	2	15	-41.121%
2025-10-21	10.2700	10.2700	10.2700	10.2700	+6.425%	1	13	-38.656%
2025-10-16	9.9500	9.9500	9.6500	9.6500	0.000%	10	13	-34.715%
2025-10-14	9.6500	9.6500	9.6500	9.6500	+13.797%	3	4	-34.715%
2025-10-10	8.4800	8.4800	8.4800	8.4800	0.000%	1	1	-25.708%