Dark

HOOD20260918C145
HOOD Sep 18 2026 145.00 Call (HOOD260918C00145000)
option OPRA

EOD

Aug 19, 2026

0.2100+90.909%(+0.1000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1400	0.2900	0.1400	0.2100	+90.909%	15	1,210	0.000%
2026-08-18	0.3300	0.3300	0.1100	0.1100	-38.889%	4	1,207	+90.909%
2026-08-17	0.2300	0.2500	0.1600	0.1800	-18.182%	84	1,207	+16.667%
2026-08-14	0.3400	0.3400	0.2100	0.2200	-47.619%	11	1,228	-4.545%
2026-08-13	0.2700	0.4500	0.2700	0.4200	+61.538%	18	1,230	-50.000%
2026-08-12	0.2800	0.3800	0.2600	0.2600	-7.143%	10	1,223	-19.231%
2026-08-11	0.2500	0.2800	0.2500	0.2800	-24.324%	20	1,214	-25.000%
2026-08-10	0.3000	0.3700	0.3000	0.3700	+12.121%	34	1,220	-43.243%
2026-08-07	0.4300	0.4500	0.3300	0.3300	+6.452%	23	1,216	-36.364%
2026-08-06	0.3100	0.3100	0.3100	0.3100	-39.216%	3	1,215	-32.258%
2026-08-05	0.8600	0.8600	0.5100	0.5100	-10.526%	27	1,214	-58.824%
2026-08-04	0.6000	0.6000	0.4400	0.5700	+23.913%	14	1,218	-63.158%
2026-08-03	0.2900	0.5300	0.2900	0.4600	+58.621%	94	1,218	-54.348%
2026-07-31	0.3300	0.3400	0.2600	0.2900	-21.622%	111	1,199	-27.586%
2026-07-30	0.4800	0.7600	0.3500	0.3700	-38.333%	81	1,152	-43.243%
2026-07-29	0.6500	0.6500	0.5300	0.6000	-18.919%	113	1,150	-65.000%
2026-07-28	0.7400	0.8900	0.6000	0.7400	-25.253%	302	1,154	-71.622%
2026-07-27	1.3500	1.3500	0.9400	0.9900	-7.477%	187	1,181	-78.788%
2026-07-24	1.8000	1.8000	1.0100	1.0700	-47.291%	193	1,227	-80.374%
2026-07-23	2.5300	2.5300	1.7700	2.0300	-20.392%	59	1,301	-89.655%
2026-07-22	2.8500	2.8500	2.5100	2.5500	-11.458%	177	1,331	-91.765%
2026-07-21	2.2900	3.2500	2.2900	2.8800	+42.574%	121	1,436	-92.708%
2026-07-20	2.1500	2.1500	1.9300	2.0200	-9.821%	48	1,432	-89.604%
2026-07-17	1.9100	2.6400	1.8900	2.2400	-26.073%	35	1,432	-90.625%
2026-07-16	4.3000	4.6500	3.0100	3.0300	-40.000%	119	1,420	-93.069%
2026-07-15	5.6000	5.6000	4.5000	5.0500	+4.124%	204	1,382	-95.842%
2026-07-14	4.3000	4.8500	4.0000	4.8500	+25.323%	167	1,251	-95.670%
2026-07-13	4.3000	4.3700	3.7500	3.8700	-11.845%	359	1,190	-94.574%
2026-07-10	6.0900	6.0900	4.2000	4.3900	-22.025%	185	1,140	-95.216%
2026-07-09	5.9100	6.1000	5.6300	5.6300	+6.226%	79	1,048	-96.270%
2026-07-08	4.7000	5.4000	4.2900	5.3000	+0.760%	121	990	-96.038%
2026-07-07	6.0500	6.0500	5.1900	5.2600	-24.317%	73	933	-96.008%
2026-07-06	5.7000	6.9500	5.4200	6.9500	+19.621%	89	963	-96.978%
2026-07-02	5.7000	8.0700	5.0800	5.8100	+37.678%	134	930	-96.386%
2026-07-01	3.5000	4.3200	3.5000	4.2200	+44.027%	45	930	-95.024%
2026-06-30	3.1700	3.1700	2.9300	2.9300	+4.643%	46	941	-92.833%
2026-06-29	2.9600	2.9600	2.4900	2.8000	+11.554%	4	981	-92.500%
2026-06-26	2.1800	2.6500	2.1800	2.5100	-1.569%	30	982	-91.633%
2026-06-25	2.5500	2.5500	2.5500	2.5500	-9.253%	1	1,004	-91.765%
2026-06-24	2.8400	3.1200	2.8100	2.8100	-17.836%	17	1,005	-92.527%
2026-06-23	3.6500	4.0500	3.4200	3.4200	-19.529%	30	1,011	-93.860%
2026-06-22	6.0000	6.3000	4.2000	4.2500	-10.526%	52	1,000	-95.059%
2026-06-18	4.0500	5.4000	4.0500	4.7500	-15.027%	58	1,000	-95.579%
2026-06-17	3.1000	5.5900	3.1000	5.5900	+103.273%	46	1,000	-96.243%
2026-06-16	2.8600	2.8600	2.7500	2.7500	-13.249%	5	1,000	-92.364%
2026-06-15	3.2500	3.8000	3.1700	3.1700	+8.935%	147	997	-93.375%
2026-06-12	2.8800	2.9100	2.8800	2.9100	-2.020%	8	865	-92.784%
2026-06-11	2.1100	2.9700	2.1100	2.9700	+40.758%	17	871	-92.929%
2026-06-10	2.1100	2.1100	2.1100	2.1100	+21.264%	5	865	-90.047%
2026-06-05	2.2900	2.2900	1.7400	1.7400	-6.952%	2	865	-87.931%
2026-06-04	1.8200	1.8700	1.8200	1.8700	-6.500%	8	867	-88.770%
2026-06-03	2.0000	2.0000	2.0000	2.0000	-20.000%	1	875	-89.500%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-21.875%	5	874	-91.600%
2026-06-01	2.4500	3.2000	2.3500	3.2000	-4.478%	77	869	-93.438%
2026-05-29	1.9000	3.6500	1.9000	3.3500	+92.529%	110	853	-93.731%
2026-05-28	1.2400	1.7400	1.2300	1.7400	+112.195%	31	819	-87.931%
2026-05-27	0.8200	0.8200	0.8200	0.8200	+6.494%	1	796	-74.390%
2026-05-26	0.7000	0.8300	0.7000	0.7700	-3.750%	3	796	-72.727%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-17.526%	2	796	-73.750%
2026-05-19	0.9700	0.9700	0.9700	0.9700	-7.619%	3	794	-78.351%
2026-05-18	1.0700	1.1000	1.0500	1.0500	-12.500%	5	797	-80.000%
2026-05-15	1.1600	1.2000	1.1600	1.2000	-6.250%	8	797	-82.500%
2026-05-14	1.2800	1.2800	1.2800	1.2800	+33.333%	1	798	-83.594%
2026-05-11	0.9600	0.9600	0.9600	0.9600	+9.091%	2	798	-78.125%
2026-05-08	0.8800	0.8800	0.8800	0.8800	-17.757%	2	800	-76.136%
2026-05-06	1.0700	1.0700	1.0700	1.0700	-3.604%	10	802	-80.374%
2026-05-04	1.0900	1.2100	1.0800	1.1100	+13.265%	35	812	-81.081%
2026-05-01	0.9100	0.9800	0.9100	0.9800	+8.889%	4	827	-78.571%
2026-04-30	0.9100	0.9100	0.9000	0.9000	-3.226%	7	827	-76.667%
2026-04-29	0.9500	1.0500	0.9300	0.9300	-54.187%	72	828	-77.419%
2026-04-28	2.0000	2.0300	2.0000	2.0300	-8.145%	2	882	-89.655%
2026-04-27	2.2500	2.2500	2.2100	2.2100	-10.887%	2	882	-90.498%
2026-04-24	2.4100	2.5400	2.1800	2.4800	+4.202%	33	884	-91.532%
2026-04-23	2.4700	2.5500	2.3800	2.3800	-16.197%	15	873	-91.176%
2026-04-21	2.9900	2.9900	2.8400	2.8400	-13.150%	12	863	-92.606%
2026-04-20	3.3400	3.3400	2.9900	3.2700	-6.571%	12	863	-93.578%
2026-04-17	3.9000	4.0000	3.4500	3.5000	+19.863%	56	852	-94.000%
2026-04-15	2.0000	2.9200	2.0000	2.9200	+88.387%	19	827	-92.808%
2026-04-14	1.5000	1.5500	1.5000	1.5500	+121.429%	2	817	-86.452%
2026-04-09	0.8300	0.8300	0.7000	0.7000	-21.348%	2	819	-70.000%
2026-04-08	0.8900	0.8900	0.8900	0.8900	+5.952%	1	820	-76.404%
2026-04-02	0.8400	0.8400	0.8400	0.8400	+20.000%	1	820	-75.000%
2026-03-31	0.7300	0.7500	0.7000	0.7000	-13.580%	8	820	-70.000%
2026-03-30	0.7500	0.8100	0.7500	0.8100	-1.220%	2	818	-74.074%
2026-03-27	0.8700	0.8700	0.8200	0.8200	-15.464%	6	819	-74.390%
2026-03-26	0.9800	1.1100	0.9700	0.9700	-8.491%	4	813	-78.351%
2026-03-25	1.1400	1.1400	1.0600	1.0600	+17.778%	2	812	-80.189%
2026-03-24	0.9000	0.9000	0.8600	0.9000	-9.091%	58	812	-76.667%
2026-03-23	0.9900	0.9900	0.9900	0.9900	-10.000%	1	759	-78.788%
2026-03-20	1.2700	1.2700	1.1000	1.1000	-13.386%	6	759	-80.909%
2026-03-19	1.2700	1.2700	1.2700	1.2700	-11.189%	3	758	-83.465%
2026-03-18	1.4800	1.4800	1.4300	1.4300	-10.625%	3	759	-85.315%
2026-03-17	1.6200	1.6200	1.6000	1.6000	0.000%	21	760	-86.875%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-6.433%	3	741	-86.875%
2026-03-13	1.7100	1.7100	1.7100	1.7100	-35.227%	5	743	-87.719%
2026-03-10	2.6400	2.6400	2.6400	2.6400	+9.091%	1	748	-92.045%
2026-03-06	2.4200	2.4200	2.4200	2.4200	-19.333%	2	747	-91.322%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-5.660%	3	745	-93.000%
2026-03-04	3.0200	3.3500	3.0200	3.1800	+39.474%	8	742	-93.396%
2026-03-03	2.2000	2.2800	2.2000	2.2800	-15.556%	3	746	-90.789%
2026-03-02	2.5200	2.7000	2.4800	2.7000	+16.883%	59	745	-92.222%
2026-02-27	2.3100	2.3100	2.3100	2.3100	-12.167%	1	696	-90.909%
2026-02-26	2.5500	2.6300	2.5000	2.6300	+0.382%	3	696	-92.015%
2026-02-25	2.5200	2.6500	2.3600	2.6200	+28.431%	134	696	-91.985%
2026-02-23	2.0000	2.0400	2.0000	2.0400	-18.400%	6	696	-89.706%
2026-02-20	2.4200	2.5000	2.4200	2.5000	-4.943%	2	690	-91.600%
2026-02-17	2.4500	2.6300	2.4500	2.6300	-9.932%	6	689	-92.015%
2026-02-13	2.9200	2.9200	2.9200	2.9200	+22.176%	25	711	-92.808%
2026-02-12	2.4000	2.4000	2.3900	2.3900	-20.598%	2	711	-91.213%
2026-02-11	3.0100	3.0100	3.0100	3.0100	-37.029%	5	711	-93.023%
2026-02-10	4.7800	4.7800	4.7800	4.7800	-8.077%	5	706	-95.607%
2026-02-09	5.1500	5.2000	5.1500	5.2000	+20.092%	70	706	-95.962%
2026-02-06	3.8200	4.4700	3.8200	4.3300	+57.455%	18	652	-95.150%
2026-02-05	3.6900	3.6900	2.7500	2.7500	-27.249%	15	646	-92.364%
2026-02-04	3.7800	3.7800	3.7800	3.7800	-26.602%	1	658	-94.444%
2026-02-03	5.3800	5.3800	5.1500	5.1500	-6.364%	15	659	-95.922%
2026-02-02	5.9200	5.9200	5.5000	5.5000	-33.333%	9	669	-96.182%
2026-01-30	8.3500	8.3500	8.2500	8.2500	+2.357%	2	666	-97.455%
2026-01-29	8.3400	8.3400	8.0600	8.0600	-12.865%	5	666	-97.395%
2026-01-28	9.3000	9.3000	9.2500	9.2500	-3.445%	3	667	-97.730%
2026-01-27	9.4000	9.5800	9.4000	9.5800	-3.525%	11	669	-97.808%
2026-01-26	10.1900	10.1900	9.9300	9.9300	-4.058%	11	670	-97.885%
2026-01-23	10.6300	10.6800	10.3500	10.3500	+0.194%	15	666	-97.971%
2026-01-22	9.8600	10.3300	9.8600	10.3300	+1.573%	6	668	-97.967%
2026-01-21	10.2000	10.8000	10.1700	10.1700	-2.212%	6	668	-97.935%
2026-01-20	10.7000	10.7000	10.4000	10.4000	-9.722%	8	669	-97.981%
2026-01-16	12.0000	12.0000	11.5200	11.5200	-6.494%	3	669	-98.177%
2026-01-15	15.2600	15.2600	12.3000	12.3200	-22.855%	39	669	-98.295%
2026-01-14	15.9200	15.9700	15.9200	15.9700	+2.175%	9	667	-98.685%
2026-01-13	14.9000	15.6300	14.9000	15.6300	+0.644%	3	666	-98.656%
2026-01-12	14.9800	15.9300	14.9800	15.5300	+4.932%	10	669	-98.648%
2026-01-09	15.3500	15.3500	14.8000	14.8000	0.000%	2	662	-98.581%
2026-01-08	14.4500	15.3100	14.4500	14.8000	-8.075%	13	663	-98.581%
2026-01-07	16.1000	16.1000	16.1000	16.1000	-11.732%	1	663	-98.696%
2026-01-06	17.0000	18.2400	17.0000	18.2400	-2.093%	18	663	-98.849%
2026-01-05	18.1500	18.7800	18.0000	18.6300	+39.030%	30	669	-98.873%
2026-01-02	12.9000	13.9500	12.9000	13.4000	-2.969%	5	654	-98.433%
2025-12-31	14.2700	14.2700	13.8100	13.8100	-11.361%	4	657	-98.479%
2025-12-30	15.5000	16.0700	15.5000	15.5800	-0.128%	11	657	-98.652%
2025-12-29	15.6000	15.6000	15.6000	15.6000	-7.910%	1	664	-98.654%
2025-12-26	16.8700	17.2300	16.8000	16.9400	-4.294%	7	665	-98.760%
2025-12-23	16.4500	17.7000	16.4500	17.7000	-8.052%	3	668	-98.814%
2025-12-22	19.3500	19.4500	18.9500	19.2500	-6.553%	5	669	-98.909%
2025-12-18	20.6000	20.6000	20.6000	20.6000	+14.444%	20	669	-98.981%
2025-12-17	18.1000	18.1000	18.0000	18.0000	-6.639%	3	689	-98.833%
2025-12-16	19.2800	19.2800	19.2800	19.2800	+19.012%	1	686	-98.911%
2025-12-15	19.1200	19.1200	16.2000	16.2000	-15.625%	24	686	-98.704%
2025-12-12	22.3000	22.3000	19.2000	19.2000	-13.901%	63	686	-98.906%
2025-12-11	24.6800	24.6800	22.0000	22.3000	-22.489%	153	636	-99.058%
2025-12-10	28.2000	29.4800	28.2000	28.7700	-5.362%	14	529	-99.270%
2025-12-09	30.9000	31.1600	29.9300	30.4000	-0.328%	13	527	-99.309%
2025-12-08	30.5000	30.5000	30.5000	30.5000	+16.858%	1	529	-99.311%
2025-12-05	26.3000	26.3000	26.1000	26.1000	-11.943%	2	530	-99.195%
2025-12-04	28.8100	30.1500	28.8100	29.6400	+5.106%	7	532	-99.291%
2025-12-03	26.5200	28.2000	26.5200	28.2000	+15.479%	95	528	-99.255%
2025-12-02	23.5000	24.4200	23.5000	24.4200	+9.262%	3	563	-99.140%
2025-12-01	22.2000	22.3500	22.2000	22.3500	-13.372%	3	560	-99.060%
2025-11-28	25.3700	25.8000	25.3600	25.8000	+0.781%	52	559	-99.186%
2025-11-26	23.7000	25.8000	23.1500	25.6000	+34.737%	29	554	-99.180%
2025-11-25	16.4000	19.0000	16.4000	19.0000	+1.064%	72	554	-98.895%
2025-11-24	17.5500	18.8000	17.5500	18.8000	+12.239%	11	548	-98.883%
2025-11-21	16.2000	16.7500	16.2000	16.7500	+2.446%	8	541	-98.746%
2025-11-20	21.5000	21.5000	16.3500	16.3500	-21.957%	10	538	-98.716%
2025-11-19	21.7000	21.7400	20.9500	20.9500	+3.970%	32	538	-98.998%
2025-11-18	19.8500	20.1500	19.7500	20.1500	+3.069%	24	556	-98.958%
2025-11-17	21.5000	21.5000	19.2000	19.5500	-19.547%	38	545	-98.926%
2025-11-14	20.5500	26.3000	20.5500	24.3000	+2.532%	8	529	-99.136%
2025-11-13	24.6300	25.0000	23.7000	23.7000	-19.552%	5	525	-99.114%
2025-11-12	29.3500	29.5000	27.4500	29.4600	+0.890%	6	523	-99.287%
2025-11-11	30.1000	30.1000	29.2000	29.2000	-7.595%	7	519	-99.281%
2025-11-10	32.0700	32.5200	31.6000	31.6000	+5.333%	10	515	-99.335%
2025-11-07	23.9000	30.0000	23.9000	30.0000	+11.111%	20	522	-99.300%
2025-11-06	30.3500	30.3500	26.8000	27.0000	-26.730%	52	521	-99.222%
2025-11-05	34.2800	37.4500	34.2800	36.8500	+4.243%	19	517	-99.430%
2025-11-04	34.5000	37.5300	34.5000	35.3500	-11.845%	8	513	-99.406%
2025-11-03	41.3700	41.3700	37.7400	40.1000	-0.125%	53	482	-99.476%
2025-10-31	37.0000	41.6000	37.0000	40.1500	+19.246%	29	482	-99.477%
2025-10-30	35.5000	36.4000	33.6700	33.6700	-13.222%	10	493	-99.376%
2025-10-29	38.0000	39.1100	38.0000	38.8000	-2.390%	14	489	-99.459%
2025-10-28	38.8500	39.9500	38.8500	39.7500	0.000%	212	477	-99.472%
2025-10-27	37.5800	39.9000	37.5800	39.7500	+14.719%	85	500	-99.472%
2025-10-24	34.7400	35.1500	33.0000	34.6500	+9.756%	13	500	-99.394%
2025-10-23	28.8000	32.0000	28.8000	31.5700	+18.595%	24	497	-99.335%
2025-10-22	29.0500	29.0500	24.0700	26.6200	-9.915%	54	504	-99.211%
2025-10-21	31.6400	31.6400	29.5500	29.5500	-10.455%	54	500	-99.289%
2025-10-20	31.9400	34.4500	31.7900	33.0000	+20.438%	35	489	-99.364%
2025-10-17	26.7900	27.4000	26.7900	27.4000	-9.868%	7	484	-99.234%
2025-10-16	32.0000	32.0000	30.4000	30.4000	-5.119%	3	489	-99.309%
2025-10-15	34.3000	34.3000	31.5600	32.0400	-5.179%	15	487	-99.345%
2025-10-14	33.0000	34.5500	33.0000	33.7900	-5.615%	17	482	-99.379%
2025-10-13	36.9900	36.9900	34.3200	35.8000	0.000%	41	466	-99.413%
2025-10-10	42.7700	42.7700	35.8000	35.8000	-14.964%	63	464	-99.413%
2025-10-09	41.5500	42.1000	41.5500	42.1000	+0.238%	10	445	-99.501%
2025-10-08	38.2500	42.0000	38.2500	42.0000	+10.063%	16	440	-99.500%
2025-10-07	38.6500	39.0000	36.8500	38.1600	+0.553%	50	444	-99.450%
2025-10-06	40.3000	40.8500	37.9500	37.9500	-6.803%	33	474	-99.447%
2025-10-03	40.1900	41.6000	38.7500	40.7200	+4.679%	215	456	-99.484%
2025-10-02	37.2000	38.9000	35.4300	38.9000	+15.259%	56	472	-99.460%
2025-10-01	35.8700	35.8700	33.7500	33.7500	-9.639%	70	434	-99.378%
2025-09-30	35.8500	37.3500	34.0000	37.3500	+15.349%	119	366	-99.438%
2025-09-29	23.8500	32.4800	23.8500	32.3800	+38.022%	218	280	-99.351%
2025-09-25	23.7000	24.6400	23.4600	23.4600	-13.336%	34	117	-99.105%
2025-09-24	27.0700	27.0700	27.0700	27.0700	+7.208%	4	93	-99.224%
2025-09-23	25.4700	25.9100	24.4200	25.2500	+3.484%	10	97	-99.168%
2025-09-22	23.4000	24.4000	23.4000	24.4000	+6.087%	2	97	-99.139%
2025-09-19	23.0000	23.0000	23.0000	23.0000	-2.335%	20	96	-99.087%
2025-09-18	23.7000	23.7000	23.5500	23.5500	+11.611%	3	76	-99.108%
2025-09-17	21.1000	21.2500	21.1000	21.1000	+8.819%	19	76	-99.005%
2025-09-15	19.8500	19.8500	19.3900	19.3900	-4.717%	4	63	-98.917%
2025-09-12	20.6000	20.6000	19.6900	20.3500	-4.460%	40	62	-98.968%
2025-09-11	21.3000	21.3000	21.3000	21.3000	-8.974%	1	95	-99.014%
2025-09-10	22.8000	24.6500	22.8000	23.4000	+4.698%	54	95	-99.103%
2025-09-09	20.9600	22.4000	20.9600	22.3500	+4.684%	75	86	-99.060%
2025-09-08	19.9500	21.3500	19.9500	21.3500	+53.597%	35	52	-99.016%
2025-09-05	12.9000	13.9000	12.9000	13.9000	-4.795%	2	58	-98.489%
2025-09-04	13.9200	14.6000	13.9200	14.6000	+4.286%	15	57	-98.562%
2025-09-03	14.0000	14.0000	14.0000	14.0000	-8.136%	1	50	-98.500%
2025-08-28	15.3200	15.3200	15.2400	15.2400	-19.578%	4	50	-98.622%
2025-08-22	18.9500	18.9500	18.9500	18.9500	+11.274%	1	48	-98.892%
2025-08-21	17.1800	17.2500	17.0300	17.0300	+4.800%	18	47	-98.767%
2025-08-20	16.0500	16.2500	16.0500	16.2500	-12.728%	2	42	-98.708%
2025-08-19	18.6200	18.6200	18.6200	18.6200	-12.170%	40	41	-98.872%
2025-08-18	21.2000	21.2000	21.2000	21.2000	0.000%	1	1	-99.009%