Dark

HOOD20261218P85
HOOD Dec 18 2026 85.00 Put (HOOD261218P00085000)
option OPRA

EOD

Aug 20, 2026

8.38+6.076%(+0.48)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.2000	8.3800	7.2000	8.3800	+6.076%	25	1,821	0.000%
2026-08-19	8.1600	8.6700	7.1600	7.9000	-8.671%	117	1,812	+6.076%
2026-08-18	8.5500	8.9500	8.4000	8.6500	+11.613%	82	1,877	-3.121%
2026-08-17	8.0100	8.0100	7.7000	7.7500	-1.899%	40	1,813	+8.129%
2026-08-14	8.2000	8.2000	7.6000	7.9000	+0.894%	202	1,824	+6.076%
2026-08-13	8.0000	8.0500	7.4500	7.8300	-8.421%	40	1,750	+7.024%
2026-08-12	9.0500	9.1600	8.5500	8.5500	-8.065%	67	1,757	-1.988%
2026-08-11	9.6000	9.6000	9.3000	9.3000	-3.125%	142	1,740	-9.892%
2026-08-10	9.8000	10.2000	9.6000	9.6000	-2.538%	25	1,610	-12.708%
2026-08-07	9.6100	10.3000	9.6100	9.8500	-8.287%	27	1,600	-14.924%
2026-08-06	10.9100	10.9100	10.7400	10.7400	+4.272%	4	1,608	-21.974%
2026-08-05	10.2000	10.3000	10.2000	10.3000	-2.830%	2	1,609	-18.641%
2026-08-04	10.1000	11.3400	10.1000	10.6000	-7.018%	11	1,611	-20.943%
2026-08-03	13.3200	13.3200	11.4000	11.4000	-9.380%	62	1,609	-26.491%
2026-07-31	12.6000	14.2800	12.4000	12.5800	-3.823%	169	1,616	-33.386%
2026-07-30	12.6200	13.1400	12.6200	13.0800	+2.588%	85	1,559	-35.933%
2026-07-29	12.1200	12.7800	11.9700	12.7500	+14.350%	34	1,516	-34.275%
2026-07-28	12.7000	13.2000	11.0500	11.1500	-0.090%	26	1,502	-24.843%
2026-07-27	11.8000	11.8000	11.1600	11.1600	-1.413%	26	1,495	-24.910%
2026-07-24	11.0000	11.7000	11.0000	11.3200	+13.200%	15	1,495	-25.972%
2026-07-23	9.7000	10.0000	9.7000	10.0000	+8.108%	3	1,482	-16.200%
2026-07-22	9.1000	9.2500	8.8500	9.2500	+6.322%	4	1,480	-9.405%
2026-07-21	8.7900	8.7900	8.6500	8.7000	-16.507%	28	1,479	-3.678%
2026-07-20	10.6000	10.7000	10.0500	10.4200	+4.200%	55	1,482	-19.578%
2026-07-17	10.5400	10.8100	10.0000	10.0000	+12.994%	8	1,496	-16.200%
2026-07-16	7.7200	9.1000	7.4500	8.8500	+19.756%	106	1,489	-5.311%
2026-07-15	7.2500	7.3900	7.2500	7.3900	-6.456%	4	1,391	+13.396%
2026-07-14	8.0800	8.0800	7.9000	7.9000	+1.412%	3	1,393	+6.076%
2026-07-13	7.9000	7.9000	7.7900	7.7900	+2.500%	3	1,391	+7.574%
2026-07-10	7.8700	7.9000	7.4500	7.6000	+5.850%	9	1,392	+10.263%
2026-07-09	7.2000	7.3500	7.0000	7.1800	-12.970%	214	1,388	+16.713%
2026-07-08	8.0000	8.3500	8.0000	8.2500	+9.272%	4	1,536	+1.576%
2026-07-07	7.6000	7.7500	7.3500	7.5500	+11.852%	11	1,534	+10.993%
2026-07-06	7.6500	7.6800	6.7500	6.7500	-15.625%	31	1,532	+24.148%
2026-07-02	7.9700	8.2000	6.9900	8.0000	-10.213%	690	1,334	+4.750%
2026-07-01	9.4000	9.8500	8.9000	8.9100	-13.996%	25	1,334	-5.948%
2026-06-30	10.3000	10.5800	10.1500	10.3600	+0.583%	114	1,316	-19.112%
2026-06-29	10.2000	10.3000	10.2000	10.3000	-10.823%	7	1,304	-18.641%
2026-06-26	12.2300	12.2300	11.5500	11.5500	-4.545%	7	1,311	-27.446%
2026-06-25	12.4000	12.4000	12.1000	12.1000	+4.400%	9	1,311	-30.744%
2026-06-24	10.9000	11.5900	10.6500	11.5900	+25.297%	52	1,308	-27.696%
2026-06-23	9.5500	9.5500	9.2500	9.2500	-1.596%	4	1,302	-9.405%
2026-06-22	8.8500	9.4500	8.0000	9.4000	-2.287%	140	1,301	-10.851%
2026-06-18	9.5900	9.7000	9.0400	9.6200	+2.998%	219	1,191	-12.890%
2026-06-17	11.3000	11.3000	9.0000	9.3400	-18.994%	162	1,191	-10.278%
2026-06-16	11.1200	11.6000	11.1100	11.5300	+2.489%	26	1,191	-27.320%
2026-06-15	11.8500	11.9100	11.2500	11.2500	-16.667%	7	1,204	-25.511%
2026-06-12	14.0800	14.0800	13.3500	13.5000	-5.726%	11	1,203	-37.926%
2026-06-11	14.6800	15.8500	14.3200	14.3200	-8.790%	64	1,209	-41.480%
2026-06-10	14.9000	15.7000	14.7800	15.7000	-9.770%	11	1,192	-46.624%
2026-06-09	17.1500	17.4000	17.1500	17.4000	+4.819%	32	1,197	-51.839%
2026-06-08	16.6400	16.8000	16.6000	16.6000	-9.635%	26	1,169	-49.518%
2026-06-05	16.0000	18.3700	16.0000	18.3700	+18.059%	4	1,148	-54.382%
2026-06-04	16.4000	16.4000	15.4700	15.5600	-7.491%	64	1,148	-46.144%
2026-06-03	16.9500	17.1100	16.8200	16.8200	+8.516%	7	1,119	-50.178%
2026-06-02	15.2700	15.5500	15.2700	15.5000	+7.490%	12	1,119	-45.935%
2026-06-01	14.9700	16.1800	14.2500	14.4200	+5.641%	34	1,107	-41.886%
2026-05-29	15.5400	15.5400	13.6000	13.6500	-18.214%	49	1,082	-38.608%
2026-05-28	18.8000	18.8000	16.6900	16.6900	-14.629%	4	1,081	-49.790%
2026-05-27	19.8200	19.8200	19.5500	19.5500	-2.005%	12	1,079	-57.136%
2026-05-26	19.9900	20.0400	19.7100	19.9500	-2.349%	19	1,089	-57.995%
2026-05-22	19.5500	20.4300	19.5500	20.4300	+3.969%	9	1,073	-58.982%
2026-05-21	19.4000	19.6500	19.4000	19.6500	-2.963%	3	1,074	-57.354%
2026-05-20	20.2500	20.2500	20.2500	20.2500	-1.842%	6	1,074	-58.617%
2026-05-19	20.5300	20.8000	20.5300	20.6300	+6.395%	52	1,116	-59.380%
2026-05-18	18.3500	19.3900	18.3500	19.3900	+0.466%	2	1,116	-56.782%
2026-05-15	19.3000	19.3000	19.3000	19.3000	+9.410%	4	1,116	-56.580%
2026-05-14	17.5100	17.6400	17.3700	17.6400	-6.913%	4	1,117	-52.494%
2026-05-13	18.8500	18.9500	18.8500	18.9500	-0.993%	3	1,112	-55.778%
2026-05-12	18.7500	19.1400	18.7500	19.1400	+9.247%	3	1,112	-56.217%
2026-05-11	18.0000	18.0000	17.5200	17.5200	-12.836%	2	1,112	-52.169%
2026-05-08	19.6600	20.1000	19.6600	20.1000	+3.342%	6	1,117	-58.308%
2026-05-04	19.4900	19.4900	19.3400	19.4500	-4.890%	5	1,123	-56.915%
2026-05-01	20.5000	20.5200	20.4200	20.4500	-3.538%	9	1,120	-59.022%
2026-04-30	21.1500	21.2500	21.1500	21.2000	-7.826%	140	1,120	-60.472%
2026-04-29	22.2800	23.0000	22.2800	23.0000	+29.944%	72	1,035	-63.565%
2026-04-28	18.0400	18.0500	17.6100	17.7000	+2.017%	17	1,088	-52.655%
2026-04-27	16.9000	17.4300	16.9000	17.3500	-0.115%	30	1,071	-51.700%
2026-04-24	17.2500	17.3900	17.2500	17.3700	+1.401%	10	1,076	-51.756%
2026-04-23	17.0000	17.1500	17.0000	17.1300	+7.940%	17	1,066	-51.080%
2026-04-22	16.0400	16.0400	15.1200	15.8700	-3.232%	8	1,065	-47.196%
2026-04-21	15.2500	16.4000	15.2500	16.4000	+10.141%	24	1,060	-48.902%
2026-04-20	15.0300	15.4200	14.8600	14.8900	+0.405%	22	1,060	-43.721%
2026-04-17	15.2700	15.2700	14.5500	14.8300	-10.176%	12	1,044	-43.493%
2026-04-16	16.4100	16.5100	16.4100	16.5100	-5.115%	2	1,039	-49.243%
2026-04-15	17.8900	17.8900	17.1000	17.4000	-14.538%	287	1,039	-51.839%
2026-04-14	20.3500	20.3600	20.3500	20.3600	-12.618%	2	931	-58.841%
2026-04-13	23.3000	23.3000	23.3000	23.3000	-3.759%	1	931	-64.034%
2026-04-10	23.7600	24.3300	23.7600	24.2100	+4.987%	6	930	-65.386%
2026-04-09	23.0600	23.0600	23.0600	23.0600	+4.961%	3	930	-63.660%
2026-04-08	19.6700	22.2200	19.6700	21.9700	-10.473%	409	911	-61.857%
2026-04-07	25.0000	25.2200	24.5400	24.5400	+3.544%	4	620	-65.852%
2026-04-06	24.1500	24.1500	23.7000	23.7000	-3.265%	3	617	-64.641%
2026-04-02	24.4500	24.5000	24.4500	24.5000	+3.594%	2	597	-65.796%
2026-04-01	24.0000	24.0000	23.6000	23.6500	-9.387%	70	597	-64.567%
2026-03-31	26.5600	26.5600	26.1000	26.1000	-5.776%	2	534	-67.893%
2026-03-30	26.2400	27.7000	25.9800	27.7000	+5.443%	13	532	-69.747%
2026-03-27	25.6200	26.2700	25.6200	26.2700	+16.600%	4	520	-68.100%
2026-03-25	22.5300	22.5300	22.5300	22.5300	-5.535%	5	516	-62.805%
2026-03-24	24.5500	24.5500	23.8500	23.8500	+6.521%	3	511	-64.864%
2026-03-23	22.6400	22.6400	22.3900	22.3900	-7.670%	7	509	-62.573%
2026-03-20	24.2500	24.2500	24.2500	24.2500	+7.826%	3	504	-65.443%
2026-03-18	22.4900	22.4900	22.4900	22.4900	+5.686%	1	501	-62.739%
2026-03-17	21.2800	21.2800	21.2800	21.2800	-3.536%	10	502	-60.620%
2026-03-16	22.4500	22.4500	22.0600	22.0600	-4.087%	2	508	-62.013%
2026-03-13	23.1600	23.1600	23.0000	23.0000	+3.093%	6	507	-63.565%
2026-03-12	22.2900	22.3100	22.2900	22.3100	+6.441%	300	502	-62.438%
2026-03-10	20.9600	20.9600	20.9600	20.9600	-3.187%	10	711	-60.019%
2026-03-09	21.7200	21.7400	21.6500	21.6500	+0.557%	3	705	-61.293%
2026-03-06	21.5300	21.5400	21.5300	21.5300	+8.137%	300	747	-61.078%
2026-03-04	20.0100	20.0100	19.8000	19.9100	-13.435%	5	447	-57.911%
2026-03-03	23.0000	23.0000	23.0000	23.0000	+7.477%	1	444	-63.565%
2026-03-02	21.4000	21.4000	21.4000	21.4000	-2.104%	1	443	-60.841%
2026-02-27	21.8600	21.8600	21.8600	21.8600	+4.593%	1	442	-61.665%
2026-02-26	21.5900	21.5900	20.9000	20.9000	-5.000%	3	442	-59.904%
2026-02-25	22.0000	22.0000	22.0000	22.0000	-7.485%	1	439	-61.909%
2026-02-24	24.9800	24.9800	23.7800	23.7800	-1.040%	4	439	-64.760%
2026-02-23	24.0300	24.0300	24.0300	24.0300	+6.753%	1	437	-65.127%
2026-02-20	22.4000	22.5200	21.8700	22.5100	-3.099%	13	438	-62.772%
2026-02-19	23.2300	23.2300	23.2300	23.2300	+3.937%	2	442	-63.926%
2026-02-18	22.3500	22.3500	22.3500	22.3500	-1.974%	1	440	-62.506%
2026-02-17	23.1400	23.2600	22.7000	22.8000	+0.220%	5	440	-63.246%
2026-02-13	24.9800	24.9800	22.7500	22.7500	-10.924%	5	435	-63.165%
2026-02-12	23.7000	25.5400	23.7000	25.5400	+14.529%	10	435	-67.189%
2026-02-11	23.1500	23.1500	22.3000	22.3000	+18.554%	57	428	-62.422%
2026-02-10	19.0500	19.2200	18.8100	18.8100	+3.808%	10	426	-55.449%
2026-02-09	18.6700	18.6700	18.1200	18.1200	-13.052%	12	418	-53.753%
2026-02-06	22.8200	22.8200	20.4000	20.8400	-17.367%	12	417	-59.789%
2026-02-05	24.1000	25.2200	23.2000	25.2200	+17.576%	21	415	-66.772%
2026-02-04	19.9800	22.3500	19.9800	21.4500	+13.492%	97	411	-60.932%
2026-02-03	17.5100	18.9800	17.5000	18.9000	+7.386%	49	353	-55.661%
2026-02-02	16.1100	17.6000	16.0700	17.6000	+26.710%	37	356	-52.386%
2026-01-30	13.2900	13.8900	13.2900	13.8900	0.000%	11	328	-39.669%
2026-01-29	13.8500	13.9500	13.6700	13.8900	+12.652%	11	329	-39.669%
2026-01-27	11.8300	12.3300	11.4000	12.3300	+6.569%	4	328	-32.036%
2026-01-23	11.5900	11.5900	11.5700	11.5700	-5.242%	2	328	-27.571%
2026-01-22	12.2400	12.3000	12.1000	12.2100	-1.691%	25	326	-31.368%
2026-01-21	12.5000	12.6400	12.4200	12.4200	-1.429%	33	329	-32.528%
2026-01-20	13.2100	13.2100	12.6000	12.6000	+1.531%	7	320	-33.492%
2026-01-16	12.1500	12.9000	12.1500	12.4100	+3.849%	13	303	-32.474%
2026-01-15	10.9200	11.9500	10.8500	11.9500	+16.019%	6	303	-29.874%
2026-01-14	10.5500	10.5500	10.3000	10.3000	+0.980%	2	303	-18.641%
2026-01-13	10.7300	10.7300	10.2000	10.2000	-4.135%	30	303	-17.843%
2026-01-12	10.9500	10.9500	10.6400	10.6400	-3.971%	2	313	-21.241%
2026-01-09	11.1000	11.1000	11.0800	11.0800	-2.977%	10	313	-24.368%
2026-01-08	11.3700	11.4200	11.1500	11.4200	+0.705%	4	323	-26.620%
2026-01-07	11.3000	11.3400	11.3000	11.3400	+6.279%	11	323	-26.102%
2026-01-05	10.9500	10.9500	10.6700	10.6700	-8.959%	2	314	-21.462%
2026-01-02	11.8900	12.1000	11.7200	11.7200	-0.678%	3	314	-28.498%
2025-12-31	11.8000	11.8000	11.8000	11.8000	+3.057%	1	312	-28.983%
2025-12-30	11.3000	11.4500	11.0800	11.4500	+1.059%	5	312	-26.812%
2025-12-29	11.5800	11.5800	11.3300	11.3300	+0.890%	3	310	-26.037%
2025-12-26	11.0600	11.4100	10.9700	11.2300	-1.836%	8	311	-25.378%
2025-12-23	11.5100	11.5100	11.4400	11.4400	+1.418%	12	309	-26.748%
2025-12-22	11.2800	11.2800	11.2800	11.2800	-7.160%	30	270	-25.709%
2025-12-18	12.1500	12.1500	12.1500	12.1500	-3.571%	4	270	-31.029%
2025-12-15	12.6500	12.6500	12.6000	12.6000	+4.132%	26	270	-33.492%
2025-12-12	12.0000	12.1000	12.0000	12.1000	+25.000%	35	254	-30.744%
2025-12-09	9.6800	9.6800	9.6800	9.6800	-3.490%	2	219	-13.430%
2025-12-08	10.2900	10.2900	9.9700	10.0300	-2.051%	3	219	-16.451%
2025-12-04	10.2900	10.2900	10.2400	10.2400	-4.655%	2	219	-18.164%
2025-12-03	11.2900	11.2900	10.7400	10.7400	-7.013%	3	220	-21.974%
2025-12-02	11.9700	11.9700	11.5500	11.5500	-4.467%	6	222	-27.446%
2025-11-26	12.4200	12.4200	12.0900	12.0900	-13.022%	2	223	-30.687%
2025-11-25	14.8000	15.3900	13.9000	13.9000	-6.397%	23	223	-39.712%
2025-11-24	15.4400	15.4400	14.8500	14.8500	-10.704%	3	218	-43.569%
2025-11-21	17.8800	17.8800	16.6300	16.6300	-2.463%	2	217	-49.609%
2025-11-20	17.0500	17.0500	17.0500	17.0500	+16.144%	1	217	-50.850%
2025-11-19	14.5500	15.1200	14.5500	14.6800	-2.133%	8	217	-42.916%
2025-11-18	15.0000	15.0000	15.0000	15.0000	+9.091%	2	217	-44.133%
2025-11-13	13.0700	13.7500	13.0700	13.7500	+19.565%	4	215	-39.055%
2025-11-11	11.8100	11.8100	11.5000	11.5000	-8.439%	7	213	-27.130%
2025-11-07	13.1900	13.1900	12.4000	12.5600	+3.205%	7	208	-33.280%
2025-11-06	11.6500	12.1700	11.6500	12.1700	+18.155%	2	207	-31.142%
2025-11-05	11.3000	11.3000	10.3000	10.3000	-6.787%	72	207	-18.641%
2025-11-04	11.1500	11.1500	10.9500	11.0500	+5.238%	42	137	-24.163%
2025-10-30	10.2500	10.5000	10.2500	10.5000	+3.448%	22	95	-20.190%
2025-10-29	10.1000	10.3900	10.1000	10.1500	+1.096%	13	73	-17.438%
2025-10-28	10.0400	10.0400	10.0400	10.0400	+0.400%	1	62	-16.534%
2025-10-27	10.0000	10.0000	10.0000	10.0000	-25.094%	3	58	-16.200%
2025-10-22	13.3500	13.3500	13.3500	13.3500	+22.029%	20	58	-37.228%
2025-10-20	10.9400	10.9400	10.9400	10.9400	-13.312%	1	45	-23.400%
2025-10-17	12.6200	12.6200	12.6200	12.6200	+9.264%	10	45	-33.597%
2025-10-15	11.2500	11.5500	11.2500	11.5500	+2.212%	13	38	-27.446%
2025-10-14	12.2000	12.2000	11.1500	11.3000	+17.342%	21	25	-25.841%
2025-10-10	9.6300	9.6300	9.6300	9.6300	-5.030%	1	14	-12.980%
2025-10-07	10.4100	10.4100	10.1400	10.1400	+1.807%	13	14	-17.357%
2025-10-06	9.9600	9.9600	9.9600	9.9600	+2.680%	2	6	-15.863%
2025-10-03	9.7000	9.7000	9.7000	9.7000	-3.000%	1	4	-13.608%
2025-10-02	10.2000	10.5000	10.0000	10.0000	-5.660%	5	5	-16.200%
2025-10-01	10.6000	10.6000	10.6000	10.6000	0.000%	3	0	-20.943%