Dark

HOOD20261218P90
HOOD Dec 18 2026 90.00 Put (HOOD261218P00090000)
option OPRA

EOD

Aug 20, 2026

10.50+3.448%(+0.35)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.7000	10.9500	8.7000	10.5000	+3.448%	45	2,732	0.000%
2026-08-19	10.4800	11.1000	9.2000	10.1500	-9.778%	478	2,726	+3.448%
2026-08-18	11.4000	11.4000	10.7500	11.2500	+11.386%	75	2,338	-6.667%
2026-08-17	10.4600	10.4600	9.8000	10.1000	-1.942%	134	2,309	+3.960%
2026-08-14	10.2700	10.3000	9.8000	10.3000	+5.102%	47	2,267	+1.942%
2026-08-13	10.3000	10.3000	9.4000	9.8000	-10.584%	117	2,242	+7.143%
2026-08-12	11.3000	11.5900	10.9600	10.9600	-6.723%	25	2,149	-4.197%
2026-08-11	12.2500	12.3000	11.7000	11.7500	-2.083%	75	2,144	-10.638%
2026-08-10	12.0500	12.4000	11.8400	12.0000	-4.000%	8	2,096	-12.500%
2026-08-07	12.7100	12.7100	11.8700	12.5000	-3.101%	39	2,093	-16.000%
2026-08-06	13.1000	13.5600	12.9000	12.9000	-1.527%	15	2,119	-18.605%
2026-08-05	13.0000	13.1000	12.8000	13.1000	+1.158%	15	2,109	-19.847%
2026-08-04	12.3500	14.3400	12.3500	12.9500	-5.474%	52	2,098	-18.919%
2026-08-03	15.0000	15.0000	13.7000	13.7000	-13.291%	74	2,077	-23.358%
2026-07-31	15.1300	16.5400	15.1300	15.8000	+2.531%	8	2,060	-33.544%
2026-07-30	13.5400	15.9000	13.5400	15.4100	+0.917%	230	2,058	-31.862%
2026-07-29	14.6700	15.5000	14.2000	15.2700	+6.933%	39	2,057	-31.238%
2026-07-28	15.2000	16.3600	14.1200	14.2800	+5.543%	32	2,064	-26.471%
2026-07-27	13.0600	14.3000	13.0500	13.5300	-3.357%	100	2,068	-22.395%
2026-07-24	12.7500	14.3000	12.7500	14.0000	+18.243%	120	2,017	-25.000%
2026-07-23	12.1700	12.5000	11.8400	11.8400	+8.425%	6	2,005	-11.318%
2026-07-22	11.0500	11.1000	10.8500	10.9200	+1.111%	10	2,008	-3.846%
2026-07-21	10.7700	10.8300	10.7000	10.8000	-15.294%	167	2,010	-2.778%
2026-07-20	12.6500	12.7500	12.2400	12.7500	-1.392%	862	2,081	-17.647%
2026-07-17	12.5200	13.4200	11.7500	12.9300	+20.391%	29	1,276	-18.794%
2026-07-16	9.2300	10.8000	9.1500	10.7400	+23.590%	18	1,260	-2.235%
2026-07-15	8.9300	8.9300	8.6000	8.6900	-6.559%	3	1,258	+20.829%
2026-07-14	9.3400	9.6100	9.3000	9.3000	-6.061%	4	1,259	+12.903%
2026-07-13	9.3300	9.9600	9.3300	9.9000	+6.681%	21	1,259	+6.061%
2026-07-10	8.4200	9.9900	8.4200	9.2800	+4.505%	20	1,260	+13.147%
2026-07-09	8.8300	9.4500	8.6600	8.8800	-8.264%	195	1,255	+18.243%
2026-07-08	9.9600	10.1600	9.5000	9.6800	+8.764%	16	1,281	+8.471%
2026-07-07	8.8000	9.5100	8.8000	8.9000	+2.299%	40	1,277	+17.978%
2026-07-06	9.7500	9.7500	8.5500	8.7000	-11.675%	145	1,298	+20.690%
2026-07-02	9.7800	10.0000	8.6000	9.8500	-10.046%	144	1,204	+6.599%
2026-07-01	11.5000	11.6500	10.9500	10.9500	-15.313%	5	1,204	-4.110%
2026-06-30	12.3300	12.9300	12.3300	12.9300	+6.420%	13	1,207	-18.794%
2026-06-29	12.4000	12.9800	12.1500	12.1500	-12.148%	124	1,194	-13.580%
2026-06-26	14.9500	14.9500	13.4000	13.8300	-5.274%	17	1,172	-24.078%
2026-06-25	14.1600	15.0000	14.1600	14.6000	+2.962%	66	1,175	-28.082%
2026-06-24	13.1700	14.1800	12.8000	14.1800	+17.872%	40	1,175	-25.952%
2026-06-23	12.4000	12.4000	11.2500	12.0300	+6.272%	38	1,173	-12.718%
2026-06-22	10.3300	11.4600	10.2000	11.3200	-2.833%	71	1,194	-7.244%
2026-06-18	11.8300	11.8300	10.9500	11.6500	-0.427%	28	1,012	-9.871%
2026-06-17	13.0000	13.0000	10.8500	11.7000	-16.429%	392	1,012	-10.256%
2026-06-16	13.1400	14.1500	13.1000	14.0000	+3.935%	62	1,012	-25.000%
2026-06-15	13.9500	14.0200	13.3700	13.4700	-17.615%	65	1,022	-22.049%
2026-06-12	16.8200	17.1500	15.3500	16.3500	-0.305%	30	1,012	-35.780%
2026-06-11	18.7000	18.7000	16.4000	16.4000	-11.828%	62	1,007	-35.976%
2026-06-10	18.0000	18.6000	17.6400	18.6000	-6.297%	43	1,006	-43.548%
2026-06-08	19.7000	19.8500	19.7000	19.8500	-10.140%	48	1,023	-47.103%
2026-06-05	21.5000	22.0900	21.5000	22.0900	+20.054%	6	1,011	-52.467%
2026-06-04	19.8000	19.8000	18.3100	18.4000	-8.000%	93	1,015	-42.935%
2026-06-03	20.0000	20.0000	19.5500	20.0000	+8.578%	60	959	-47.500%
2026-06-02	18.1900	18.5000	18.1700	18.4200	+6.783%	8	934	-42.997%
2026-06-01	16.9600	18.9500	16.9600	17.2500	+8.764%	60	934	-39.130%
2026-05-29	18.2600	18.2600	15.8000	15.8600	-19.288%	25	928	-33.796%
2026-05-28	23.6300	23.6500	19.6000	19.6500	-12.316%	48	933	-46.565%
2026-05-27	23.5300	23.6500	22.4100	22.4100	-4.638%	16	962	-53.146%
2026-05-26	23.5000	23.5000	23.5000	23.5000	-2.083%	5	967	-55.319%
2026-05-22	23.7300	24.0000	23.7200	24.0000	+5.587%	15	972	-56.250%
2026-05-21	23.0800	23.1000	22.7200	22.7300	-2.152%	4	968	-53.806%
2026-05-20	23.2300	23.2300	23.2300	23.2300	-3.610%	1	968	-54.800%
2026-05-19	24.1000	24.1000	24.1000	24.1000	+11.833%	4	963	-56.432%
2026-05-18	21.7000	21.7000	21.4000	21.5500	-4.646%	7	963	-51.276%
2026-05-13	22.5800	22.6000	22.5800	22.6000	+8.654%	2	963	-53.540%
2026-05-11	21.6800	21.6800	20.8000	20.8000	-9.091%	3	963	-49.519%
2026-05-08	22.8800	22.8800	22.8800	22.8800	+2.693%	1	963	-54.108%
2026-05-06	22.2800	22.2800	22.2800	22.2800	+1.089%	1	962	-52.873%
2026-05-05	22.0500	22.0500	22.0400	22.0400	-3.545%	2	963	-52.359%
2026-05-04	23.0000	23.0000	22.8500	22.8500	-4.792%	6	963	-54.048%
2026-05-01	24.1500	24.1500	23.7000	24.0000	-3.653%	10	962	-56.250%
2026-04-30	24.6000	25.2000	24.6000	24.9100	-6.599%	130	962	-57.848%
2026-04-29	25.0000	27.0000	25.0000	26.6700	+28.530%	66	895	-60.630%
2026-04-28	20.7500	20.7500	20.7500	20.7500	+1.816%	1	915	-49.398%
2026-04-27	20.3900	20.4000	20.3800	20.3800	+0.049%	24	915	-48.479%
2026-04-24	20.1300	20.3700	20.1300	20.3700	-1.308%	27	925	-48.454%
2026-04-23	19.4000	20.7500	19.0400	20.6400	+10.968%	363	935	-49.128%
2026-04-22	18.4000	18.8000	18.1300	18.6000	-2.105%	24	854	-43.548%
2026-04-21	17.9500	19.0900	17.9500	19.0000	+6.264%	12	839	-44.737%
2026-04-20	18.0000	18.0000	17.1700	17.8800	+2.171%	68	839	-41.275%
2026-04-17	17.6600	17.7000	17.1000	17.5000	-11.168%	24	836	-40.000%
2026-04-16	19.3000	20.7500	18.9000	19.7000	-0.101%	62	840	-46.701%
2026-04-15	21.5000	21.5000	19.6200	19.7200	-13.547%	89	887	-46.755%
2026-04-14	23.4500	23.4500	22.4600	22.8100	-18.999%	30	829	-53.968%
2026-04-13	28.1600	28.1600	28.1600	28.1600	+1.697%	1	816	-62.713%
2026-04-10	27.5000	27.6900	27.5000	27.6900	+2.708%	2	816	-62.080%
2026-04-09	26.9600	26.9600	26.9600	26.9600	+3.692%	5	815	-61.053%
2026-04-08	23.7500	26.0000	23.7500	26.0000	-10.407%	11	810	-59.615%
2026-04-07	29.0400	29.0400	29.0200	29.0200	+2.544%	2	806	-63.818%
2026-04-02	29.6600	29.6600	28.2400	28.3000	-5.541%	25	804	-62.898%
2026-03-31	30.0000	30.0000	29.9100	29.9600	-4.373%	10	804	-64.953%
2026-03-30	29.9200	31.3300	29.9200	31.3300	+3.399%	7	802	-66.486%
2026-03-27	30.0200	30.3000	29.4900	30.3000	+16.092%	14	798	-65.347%
2026-03-26	26.1000	26.1000	26.1000	26.1000	+2.554%	3	798	-59.770%
2026-03-25	25.4000	25.6500	25.2000	25.4500	-1.165%	25	798	-58.743%
2026-03-23	27.5500	27.5500	25.7500	25.7500	-6.669%	16	792	-59.223%
2026-03-20	26.8800	27.6000	26.4500	27.5900	+14.719%	20	802	-61.943%
2026-03-18	24.0500	24.0500	24.0500	24.0500	+1.050%	1	792	-56.341%
2026-03-17	24.3300	24.3300	23.8000	23.8000	-6.373%	14	791	-55.882%
2026-03-16	25.7000	25.7000	25.4200	25.4200	-5.642%	18	803	-58.694%
2026-03-13	25.6000	27.0000	25.6000	26.9400	+7.933%	11	786	-61.024%
2026-03-09	25.0700	25.0700	24.9600	24.9600	+4.435%	4	777	-57.933%
2026-03-05	23.9000	23.9000	23.9000	23.9000	+5.565%	2	777	-56.067%
2026-03-04	23.3500	23.3500	22.6400	22.6400	-10.159%	74	777	-53.622%
2026-03-03	26.8000	27.5000	25.2000	25.2000	+2.024%	14	776	-58.333%
2026-03-02	26.9300	26.9300	23.7500	24.7000	-4.338%	6	771	-57.490%
2026-02-27	25.8200	25.8200	25.8200	25.8200	+7.583%	1	770	-59.334%
2026-02-26	24.0000	24.0000	24.0000	24.0000	-4.000%	4	770	-56.250%
2026-02-25	26.0000	26.0000	25.0000	25.0000	-10.555%	5	772	-58.000%
2026-02-24	28.5000	28.5000	27.9500	27.9500	-0.534%	6	772	-62.433%
2026-02-23	27.2500	28.1000	27.2500	28.1000	+9.766%	4	769	-62.633%
2026-02-20	25.7900	25.8000	25.2000	25.6000	-3.396%	6	768	-58.984%
2026-02-19	26.5800	26.5800	26.5000	26.5000	+1.145%	5	766	-60.377%
2026-02-18	25.5000	26.2000	25.5000	26.2000	-2.202%	6	766	-59.924%
2026-02-17	26.0600	26.7900	26.0600	26.7900	+1.670%	13	765	-60.806%
2026-02-13	27.8400	27.8400	26.1000	26.3500	-8.507%	16	741	-60.152%
2026-02-12	25.4000	28.8000	25.4000	28.8000	+11.628%	6	741	-63.542%
2026-02-11	28.4000	28.4000	25.0000	25.8000	+17.540%	64	736	-59.302%
2026-02-10	21.8000	22.1500	21.6900	21.9500	+4.028%	54	689	-52.164%
2026-02-09	22.6000	22.7400	21.0000	21.1000	-9.906%	88	639	-50.237%
2026-02-06	26.0200	26.0200	23.4200	23.4200	-16.832%	21	583	-55.167%
2026-02-05	25.9900	28.1600	25.1200	28.1600	+13.320%	56	594	-62.713%
2026-02-04	22.8200	25.8000	22.8200	24.8500	+16.393%	61	606	-57.746%
2026-02-03	20.3500	22.0000	20.3500	21.3500	+4.657%	39	589	-50.820%
2026-02-02	19.7000	20.4800	19.0500	20.4000	+22.156%	135	572	-48.529%
2026-01-30	15.3500	16.7000	15.3000	16.7000	+3.727%	14	469	-37.126%
2026-01-29	15.1500	16.4800	15.1500	16.1000	+6.271%	90	465	-34.783%
2026-01-28	14.3500	15.1500	14.3500	15.1500	+5.428%	4	385	-30.693%
2026-01-27	14.0000	14.5000	14.0000	14.3700	+3.755%	14	383	-26.931%
2026-01-26	13.9000	13.9000	13.8500	13.8500	-1.071%	3	375	-24.188%
2026-01-23	14.3000	14.3000	13.7300	14.0000	-2.439%	73	376	-25.000%
2026-01-22	14.5000	14.5000	14.1600	14.3500	-1.034%	54	387	-26.829%
2026-01-21	15.0500	15.0900	14.2800	14.5000	-2.027%	33	395	-27.586%
2026-01-20	15.5000	15.5000	14.4700	14.8000	+2.564%	103	365	-29.054%
2026-01-16	14.7100	14.9000	14.0400	14.4300	+2.851%	42	241	-27.235%
2026-01-15	12.7000	14.0300	12.7000	14.0300	+13.603%	83	241	-25.160%
2026-01-14	12.3500	12.3500	12.3500	12.3500	+3.347%	4	254	-14.980%
2026-01-13	12.1500	12.1500	11.9500	11.9500	-3.707%	2	252	-12.134%
2026-01-12	12.3600	12.4100	12.3500	12.4100	-5.484%	3	253	-15.391%
2026-01-09	12.5500	13.1300	12.5500	13.1300	-2.524%	2	252	-20.030%
2026-01-08	13.0800	13.4700	13.0100	13.4700	+8.981%	6	251	-22.049%
2026-01-06	12.8600	12.8600	12.3600	12.3600	+1.311%	2	249	-15.049%
2026-01-05	12.3500	12.3500	12.2000	12.2000	-11.402%	55	247	-13.934%
2026-01-02	13.7700	13.7700	13.7700	13.7700	+0.511%	1	247	-23.747%
2025-12-31	13.5500	13.7000	13.5500	13.7000	+2.622%	41	248	-23.358%
2025-12-30	13.1500	13.3500	12.8800	13.3500	+0.527%	7	248	-21.348%
2025-12-29	13.4000	13.4200	13.2800	13.2800	+0.226%	20	248	-20.934%
2025-12-26	12.6500	13.2500	12.6500	13.2500	+1.145%	7	231	-20.755%
2025-12-23	13.1000	13.2500	13.1000	13.1000	+2.504%	24	230	-19.847%
2025-12-22	13.0400	13.0400	12.7800	12.7800	-2.740%	6	209	-17.840%
2025-12-19	13.6000	13.6000	13.1400	13.1400	-6.277%	15	205	-20.091%
2025-12-16	14.0200	14.0200	14.0200	14.0200	-5.906%	1	193	-25.107%
2025-12-15	14.4000	14.9000	14.4000	14.9000	+7.349%	2	192	-29.530%
2025-12-12	13.9000	14.2000	13.8500	13.8800	+2.815%	24	190	-24.352%
2025-12-11	13.0000	13.5900	13.0000	13.5000	+12.971%	8	191	-22.222%
2025-12-10	11.8900	11.9500	11.8900	11.9500	+7.658%	2	189	-12.134%
2025-12-09	11.7000	11.7000	11.1000	11.1000	-6.329%	4	188	-5.405%
2025-12-08	11.9100	11.9100	11.5000	11.8500	-3.737%	58	188	-11.392%
2025-12-05	12.3100	12.3100	12.3100	12.3100	+5.665%	1	142	-14.703%
2025-12-04	11.9700	11.9700	11.6500	11.6500	-6.501%	4	142	-9.871%
2025-12-03	13.5500	13.5500	12.4600	12.4600	-5.962%	12	142	-15.730%
2025-12-02	13.7200	13.7200	13.2500	13.2500	-9.371%	6	142	-20.755%
2025-12-01	14.6200	14.6200	14.6200	14.6200	+10.758%	2	142	-28.181%
2025-11-28	13.2000	13.2000	13.2000	13.2000	-5.444%	10	140	-20.455%
2025-11-26	14.7000	14.7000	13.9600	13.9600	-12.586%	3	151	-24.785%
2025-11-25	17.4900	17.4900	15.9700	15.9700	-4.657%	14	151	-34.252%
2025-11-24	16.8500	16.8500	16.7500	16.7500	-11.329%	12	140	-37.313%
2025-11-21	18.6800	19.9800	18.3000	18.8900	-2.226%	6	142	-44.415%
2025-11-20	19.3200	19.3200	19.3200	19.3200	+15.000%	2	138	-45.652%
2025-11-19	16.4700	17.4100	16.4700	16.8000	-1.176%	10	138	-37.500%
2025-11-18	17.0000	17.0000	17.0000	17.0000	-1.848%	10	133	-38.235%
2025-11-17	17.3200	17.3200	17.3200	17.3200	+8.931%	20	133	-39.376%
2025-11-14	15.9000	15.9000	15.9000	15.9000	+0.633%	1	113	-33.962%
2025-11-13	14.3000	15.8000	14.3000	15.8000	+17.211%	5	112	-33.544%
2025-11-12	13.8000	13.8000	13.4800	13.4800	+0.597%	3	109	-22.107%
2025-11-11	13.5100	13.5100	13.4000	13.4000	+1.132%	12	108	-21.642%
2025-11-10	13.2500	13.2500	13.2500	13.2500	-9.247%	1	98	-20.755%
2025-11-07	15.2100	15.3000	14.5200	14.6000	+3.180%	23	99	-28.082%
2025-11-06	14.1500	14.1500	14.1500	14.1500	+9.690%	1	80	-25.795%
2025-11-05	12.9000	12.9000	12.9000	12.9000	+1.976%	1	79	-18.605%
2025-11-04	12.6000	12.6500	12.6000	12.6500	+3.265%	17	78	-16.996%
2025-11-03	12.4500	12.4500	12.2500	12.2500	+2.339%	6	58	-14.286%
2025-10-31	11.4000	11.9700	11.4000	11.9700	+5.000%	15	58	-12.281%
2025-10-27	11.4000	11.4000	11.4000	11.4000	-26.452%	10	38	-7.895%
2025-10-22	15.5000	15.5000	15.5000	15.5000	+19.231%	10	38	-32.258%
2025-10-16	13.4000	13.4000	13.0000	13.0000	0.000%	7	38	-19.231%
2025-10-14	14.2000	14.2000	12.8500	13.0000	-0.763%	10	31	-19.231%
2025-10-13	13.1500	13.3000	13.1000	13.1000	+15.929%	11	23	-19.847%
2025-10-10	11.1000	11.3000	11.1000	11.3000	-6.224%	11	12	-7.080%
2025-10-02	12.0500	12.0500	12.0500	12.0500	-2.033%	1	2	-12.863%
2025-10-01	12.2400	12.3000	12.2400	12.3000	0.000%	3	0	-14.634%