Dark

HOOD20261218P95
HOOD Dec 18 2026 95.00 Put (HOOD261218P00095000)
option OPRA

EOD

Aug 20, 2026

13.60+6.667%(+0.85)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.8500	13.6000	11.8500	13.6000	+6.667%	14	1,437	0.000%
2026-08-19	13.4800	13.7700	11.7000	12.7500	-7.942%	34	1,436	+6.667%
2026-08-18	13.7500	13.8500	13.5500	13.8500	+10.800%	15	1,411	-1.805%
2026-08-17	12.5900	12.6000	12.4000	12.5000	-1.186%	8	1,420	+8.800%
2026-08-14	12.7600	12.8500	12.4000	12.6500	+4.287%	79	1,420	+7.510%
2026-08-13	12.0000	12.2500	12.0000	12.1300	-16.804%	4	1,375	+12.119%
2026-08-11	14.5500	14.5800	14.5500	14.5800	-4.581%	4	1,374	-6.722%
2026-08-10	15.2800	15.2800	15.2800	15.2800	+4.801%	10	1,372	-10.995%
2026-08-07	15.1300	15.1300	14.5500	14.5800	-9.159%	29	1,362	-6.722%
2026-08-06	16.4500	16.4500	16.0500	16.0500	+4.424%	3	1,389	-15.265%
2026-08-05	15.2500	15.7500	15.2500	15.3700	+2.809%	15	1,387	-11.516%
2026-08-04	15.3400	17.1000	14.9500	14.9500	-9.394%	32	1,392	-9.030%
2026-08-03	17.8000	17.8000	16.4500	16.5000	-14.508%	152	1,370	-17.576%
2026-07-31	20.0500	20.0500	19.3000	19.3000	+2.008%	59	1,355	-29.534%
2026-07-30	18.4500	18.9500	18.4500	18.9200	+5.404%	19	1,345	-28.118%
2026-07-29	18.1900	18.3200	17.9200	17.9500	+4.482%	516	1,357	-24.234%
2026-07-28	18.7400	18.7400	17.1800	17.1800	+6.774%	2	847	-20.838%
2026-07-27	15.7400	17.0000	15.7200	16.0900	-3.072%	22	847	-15.475%
2026-07-24	16.5200	17.0200	15.9800	16.6000	+16.984%	62	844	-18.072%
2026-07-23	14.7800	14.7800	14.1900	14.1900	+7.094%	2	842	-4.158%
2026-07-22	13.2000	13.2500	13.1500	13.2500	+1.688%	3	844	+2.642%
2026-07-21	13.0500	13.0500	12.8000	13.0300	-13.479%	39	843	+4.375%
2026-07-20	14.7000	15.0600	14.5700	15.0600	-0.265%	50	841	-9.695%
2026-07-17	15.8000	16.0000	14.2600	15.1000	+20.319%	27	842	-9.934%
2026-07-16	11.0500	12.5500	11.0500	12.5500	+19.297%	18	838	+8.367%
2026-07-15	10.5000	11.0300	10.5000	10.5200	-10.620%	6	853	+29.278%
2026-07-13	11.6500	11.8100	11.4000	11.7700	+5.655%	15	853	+15.548%
2026-07-10	11.7300	11.7300	11.0100	11.1400	+5.094%	7	848	+22.083%
2026-07-09	10.7500	10.7500	10.6000	10.6000	-1.395%	2	846	+28.302%
2026-07-07	10.8000	11.2200	10.7000	10.7500	+4.470%	32	848	+26.512%
2026-07-06	11.2400	11.3000	10.2900	10.2900	-13.963%	30	851	+32.167%
2026-07-02	10.8000	12.1000	10.8000	11.9600	-7.929%	81	883	+13.712%
2026-07-01	12.9900	12.9900	12.9900	12.9900	-14.370%	1	883	+4.696%
2026-06-30	14.8000	15.1700	14.6000	15.1700	+3.904%	26	883	-10.349%
2026-06-29	14.9500	15.4200	14.5100	14.6000	-11.246%	30	859	-6.849%
2026-06-26	16.6800	16.6800	16.1500	16.4500	-7.895%	31	859	-17.325%
2026-06-25	16.3300	17.8600	16.3300	17.8600	+8.637%	100	878	-23.852%
2026-06-24	15.7000	16.7400	15.7000	16.4400	+16.678%	4	828	-17.275%
2026-06-23	13.8800	14.0900	13.4800	14.0900	+3.603%	24	830	-3.478%
2026-06-22	12.4200	13.6000	12.4200	13.6000	+3.030%	12	810	0.000%
2026-06-18	13.9500	13.9500	13.2000	13.2000	-0.377%	3	848	+3.030%
2026-06-17	15.4800	15.6000	13.2500	13.2500	-19.207%	39	848	+2.642%
2026-06-16	16.4000	16.4000	16.4000	16.4000	+2.821%	1	848	-17.073%
2026-06-15	16.3700	16.4000	15.8000	15.9500	-15.608%	51	847	-14.734%
2026-06-12	19.6200	19.6200	18.3000	18.9000	-9.569%	17	833	-28.042%
2026-06-10	20.6000	20.9500	20.6000	20.9000	-15.006%	6	841	-34.928%
2026-06-09	21.8000	25.8700	21.8000	24.5900	+7.380%	8	835	-44.693%
2026-06-08	22.7000	22.9000	22.5500	22.9000	-6.339%	174	841	-40.611%
2026-06-05	24.4500	24.4500	24.4500	24.4500	+12.569%	1	670	-44.376%
2026-06-04	23.5000	23.5000	21.7200	21.7200	-6.177%	13	671	-37.385%
2026-06-03	23.2500	23.3700	23.1500	23.1500	+8.127%	93	678	-41.253%
2026-06-02	21.3700	21.4100	21.3700	21.4100	+8.350%	2	585	-36.478%
2026-06-01	22.0500	22.1500	19.7600	19.7600	+3.078%	36	585	-31.174%
2026-05-29	21.8500	21.8500	18.8000	19.1700	-15.064%	96	565	-29.056%
2026-05-28	26.0100	26.0100	22.5700	22.5700	-12.519%	7	596	-39.743%
2026-05-27	26.2200	26.2200	25.8000	25.8000	-0.193%	3	595	-47.287%
2026-05-26	25.8500	25.8500	25.8500	25.8500	-5.138%	2	594	-47.389%
2026-05-22	27.2500	27.2500	27.2500	27.2500	+3.455%	7	592	-50.092%
2026-05-21	26.6000	26.6000	26.3400	26.3400	+2.053%	16	585	-48.368%
2026-05-18	26.8000	26.8000	25.8100	25.8100	-0.616%	12	585	-47.307%
2026-05-15	25.9700	25.9700	25.9700	25.9700	+8.299%	3	579	-47.632%
2026-05-14	23.9800	23.9800	23.9800	23.9800	-8.578%	1	594	-43.286%
2026-05-13	26.2300	26.2300	26.2300	26.2300	+2.581%	2	593	-48.151%
2026-05-12	25.2800	25.5700	25.2800	25.5700	+3.313%	6	593	-46.813%
2026-05-11	26.1700	26.8000	24.7500	24.7500	0.000%	3	593	-45.051%
2026-05-07	24.8500	24.9000	24.7000	24.7500	+0.284%	68	590	-45.051%
2026-05-06	25.5000	25.5000	24.6800	24.6800	-3.782%	3	514	-44.895%
2026-05-05	25.6500	25.6500	25.6500	25.6500	-2.471%	1	517	-46.979%
2026-05-04	26.3800	26.3800	26.1800	26.3000	-4.433%	4	516	-48.289%
2026-05-01	28.0000	28.0000	27.5200	27.5200	-5.527%	4	516	-50.581%
2026-04-30	29.1300	29.1300	29.1300	29.1300	-4.523%	1	516	-53.313%
2026-04-29	29.0200	30.5100	29.0000	30.5100	+30.944%	113	515	-55.424%
2026-04-27	23.3000	23.3000	23.3000	23.3000	+1.216%	5	507	-41.631%
2026-04-24	23.5800	23.5800	23.0200	23.0200	-0.989%	5	502	-40.921%
2026-04-23	23.2500	23.2500	23.2500	23.2500	+7.639%	10	503	-41.505%
2026-04-22	21.6000	21.6000	21.6000	21.6000	-2.041%	1	503	-37.037%
2026-04-21	20.4500	22.0500	20.4500	22.0500	+8.088%	13	504	-38.322%
2026-04-20	20.6000	21.0800	20.4000	20.4000	+2.102%	47	495	-33.333%
2026-04-17	20.9000	20.9000	19.9200	19.9800	-12.176%	4	469	-31.932%
2026-04-16	23.6000	23.6000	22.7500	22.7500	+0.220%	2	467	-40.220%
2026-04-15	24.5000	24.5000	22.7000	22.7000	-13.458%	8	467	-40.088%
2026-04-14	27.3000	27.5500	26.1500	26.2300	-12.625%	78	468	-48.151%
2026-04-09	30.2800	30.2800	30.0200	30.0200	+4.236%	2	402	-54.697%
2026-04-08	26.0100	28.8500	26.0100	28.8000	-10.084%	44	402	-52.778%
2026-04-07	32.3100	32.3100	31.8400	32.0300	+2.891%	13	400	-57.540%
2026-04-06	30.7500	31.1300	30.7500	31.1300	-3.203%	3	388	-56.312%
2026-04-02	34.0500	34.0500	32.1600	32.1600	+6.384%	2	385	-57.711%
2026-04-01	30.2300	30.2300	30.2300	30.2300	-7.042%	2	385	-55.012%
2026-03-31	34.1000	34.1700	32.5200	32.5200	-4.353%	9	383	-58.180%
2026-03-30	34.0000	34.1100	34.0000	34.0000	-0.118%	4	376	-60.000%
2026-03-27	34.0000	34.0400	33.4400	34.0400	+13.203%	5	376	-60.047%
2026-03-26	30.0700	30.0700	30.0700	30.0700	+2.874%	1	372	-54.772%
2026-03-25	29.2300	29.2300	29.2300	29.2300	-6.762%	1	371	-53.472%
2026-03-24	31.5600	31.5600	30.9800	31.3500	+7.290%	11	370	-56.619%
2026-03-23	29.7000	29.7000	29.2200	29.2200	-6.406%	11	363	-53.457%
2026-03-20	29.9400	31.5500	29.9400	31.2200	+12.708%	16	354	-56.438%
2026-03-18	27.7000	27.7000	27.7000	27.7000	+0.253%	1	338	-50.903%
2026-03-17	28.1000	28.1000	27.6300	27.6300	-4.560%	11	338	-50.778%
2026-03-16	28.9500	28.9500	28.9500	28.9500	+0.591%	2	349	-53.022%
2026-03-12	28.3000	28.7800	28.3000	28.7800	+2.238%	2	351	-52.745%
2026-03-11	27.3900	28.1500	27.3900	28.1500	+3.417%	3	350	-51.687%
2026-03-10	27.2200	27.2200	27.2200	27.2200	-3.816%	3	347	-50.037%
2026-03-09	29.0000	29.0000	28.3000	28.3000	+10.245%	2	344	-51.943%
2026-03-05	26.0000	26.0000	25.6700	25.6700	-3.169%	2	344	-47.020%
2026-03-04	26.6500	26.6500	26.5100	26.5100	-10.136%	3	342	-48.699%
2026-03-03	30.8100	30.8100	29.5000	29.5000	+6.421%	4	341	-53.898%
2026-03-02	27.7200	27.7200	27.7200	27.7200	+0.217%	1	338	-50.938%
2026-02-26	28.2000	28.2500	27.6600	27.6600	-12.023%	11	339	-50.832%
2026-02-24	32.8900	32.8900	31.4300	31.4400	0.000%	9	338	-56.743%
2026-02-23	31.4400	31.4400	31.4400	31.4400	+7.450%	1	329	-56.743%
2026-02-20	28.3600	29.2600	28.3600	29.2600	-4.003%	7	330	-53.520%
2026-02-19	30.2400	30.4800	30.2400	30.4800	+2.730%	2	330	-55.381%
2026-02-17	30.4500	30.4600	29.6700	29.6700	-0.168%	5	330	-54.162%
2026-02-13	31.5200	31.5200	29.7200	29.7200	-8.722%	4	325	-54.240%
2026-02-12	27.6800	32.5600	27.6800	32.5600	+13.489%	10	325	-58.231%
2026-02-11	29.5000	30.0000	28.6900	28.6900	+15.221%	18	315	-52.597%
2026-02-10	24.7700	25.1000	24.3400	24.9000	+3.277%	11	299	-45.382%
2026-02-09	24.1100	24.1100	24.1100	24.1100	-9.903%	1	289	-43.592%
2026-02-06	29.4500	29.4500	26.7600	26.7600	-12.147%	5	290	-49.178%
2026-02-05	29.4700	30.9900	29.4700	30.4600	+9.176%	36	290	-55.351%
2026-02-04	27.5000	28.8200	27.2500	27.9000	+10.934%	39	274	-51.254%
2026-02-03	23.2700	25.1500	23.2700	25.1500	+12.780%	6	249	-45.924%
2026-02-02	21.8000	23.2800	21.8000	22.3000	+20.022%	57	249	-39.013%
2026-01-30	17.6900	18.5800	17.6900	18.5800	-0.429%	5	243	-26.803%
2026-01-29	17.8200	18.8200	17.8200	18.6600	+6.934%	16	246	-27.117%
2026-01-28	17.2500	17.4500	17.2500	17.4500	+5.057%	6	255	-22.063%
2026-01-27	15.8700	16.6100	15.8700	16.6100	+3.813%	27	249	-18.122%
2026-01-26	16.0500	16.0500	16.0000	16.0000	-0.187%	2	257	-15.000%
2026-01-23	16.0000	16.0300	16.0000	16.0300	-5.483%	3	257	-15.159%
2026-01-22	16.9600	16.9600	16.9600	16.9600	-2.641%	1	254	-19.811%
2026-01-20	17.8000	17.8000	17.1100	17.4200	+6.090%	41	255	-21.929%
2026-01-16	16.4200	16.4200	16.4200	16.4200	+0.736%	1	229	-17.174%
2026-01-15	14.7900	16.3000	14.7500	16.3000	+15.603%	24	229	-16.564%
2026-01-14	13.8000	14.5200	13.8000	14.1000	-0.424%	4	208	-3.546%
2026-01-13	14.1600	14.1600	14.1600	14.1600	0.000%	1	208	-3.955%
2026-01-05	14.1600	14.1600	14.1600	14.1600	-9.231%	1	208	-3.955%
2025-12-31	15.6000	15.6000	15.6000	15.6000	+2.161%	1	208	-12.821%
2025-12-29	15.2700	15.2700	15.2700	15.2700	+3.596%	2	208	-10.936%
2025-12-26	15.0100	15.0100	14.7400	14.7400	-0.405%	14	207	-7.734%
2025-12-23	14.8000	14.8000	14.8000	14.8000	-0.671%	2	194	-8.108%
2025-12-22	14.8500	14.9000	14.8500	14.9000	-4.180%	22	192	-8.725%
2025-12-19	15.5500	15.5500	15.5500	15.5500	-4.893%	10	191	-12.540%
2025-12-16	16.2100	16.3500	16.2100	16.3500	-1.802%	2	192	-16.820%
2025-12-15	16.6500	16.6500	16.6500	16.6500	-0.419%	1	191	-18.318%
2025-12-12	16.1300	16.7200	16.1300	16.7200	+8.571%	11	191	-18.660%
2025-12-11	15.5000	15.5000	15.4000	15.4000	+14.754%	40	189	-11.688%
2025-12-09	13.4200	13.4200	13.4200	13.4200	-0.149%	2	149	+1.341%
2025-12-08	13.4400	13.4400	13.4400	13.4400	-4.000%	2	149	+1.190%
2025-12-05	14.3200	14.3200	14.0000	14.0000	-2.778%	3	151	-2.857%
2025-12-03	14.4000	14.4000	14.4000	14.4000	-4.699%	5	152	-5.556%
2025-12-02	15.0500	15.2500	15.0500	15.1100	-11.637%	102	157	-9.993%
2025-12-01	17.0100	17.1000	17.0000	17.1000	+11.765%	3	109	-20.468%
2025-11-28	15.3000	15.3000	15.3000	15.3000	-23.077%	1	109	-11.111%
2025-11-24	19.8900	19.8900	19.8900	19.8900	-8.845%	1	109	-31.624%
2025-11-20	19.8900	21.8200	19.8900	21.8200	+17.946%	5	109	-37.672%
2025-11-19	18.6400	18.6400	18.5000	18.5000	-3.996%	4	108	-26.486%
2025-11-18	19.3000	19.3000	19.2700	19.2700	-1.331%	13	104	-29.424%
2025-11-17	18.7000	19.5300	18.6000	19.5300	+10.028%	13	104	-30.364%
2025-11-14	19.1100	19.1100	17.7100	17.7500	+16.930%	18	100	-23.380%
2025-11-11	15.1800	15.1800	15.1800	15.1800	+2.222%	10	86	-10.408%
2025-11-10	14.9000	14.9000	14.8500	14.8500	-8.896%	3	76	-8.418%
2025-11-07	17.5000	17.5000	16.3000	16.3000	-0.731%	16	77	-16.564%
2025-11-06	15.5500	16.4200	15.1900	16.4200	+14.425%	7	70	-17.174%
2025-11-04	14.3500	14.3500	14.3500	14.3500	+1.413%	8	64	-5.226%
2025-11-03	14.2500	14.2500	14.1500	14.1500	+3.285%	10	46	-3.887%
2025-10-30	13.4400	13.7000	13.4400	13.7000	+2.239%	3	46	-0.730%
2025-10-27	13.0000	13.4000	13.0000	13.4000	-5.434%	5	46	+1.493%
2025-10-24	14.1700	14.1700	14.1700	14.1700	-18.234%	1	46	-4.023%
2025-10-22	17.2000	17.3300	17.2000	17.3300	+21.444%	35	46	-21.523%
2025-10-20	14.2700	14.2700	14.2700	14.2700	-5.497%	1	12	-4.695%
2025-10-13	15.1000	15.1000	15.1000	15.1000	+13.109%	8	11	-9.934%
2025-10-07	13.5000	13.5000	13.3500	13.3500	-3.261%	2	3	+1.873%
2025-10-02	13.8000	13.8000	13.8000	13.8000	-1.429%	1	1	-1.449%
2025-10-01	14.0000	14.0000	14.0000	14.0000	0.000%	1	0	-2.857%