Dark

HOOD20260918C155
HOOD Sep 18 2026 155.00 Call (HOOD260918C00155000)
option OPRA

EOD

Aug 20, 2026

0.1800+5.882%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1500	0.1800	0.1500	0.1800	+5.882%	2	2,118	0.000%
2026-08-19	0.1300	0.2000	0.0800	0.1700	+88.889%	61	2,118	+5.882%
2026-08-18	0.1600	0.1600	0.0900	0.0900	0.000%	38	2,105	+100.000%
2026-08-17	0.1000	0.1200	0.0900	0.0900	-40.000%	230	2,136	+100.000%
2026-08-14	0.1500	0.1600	0.1100	0.1500	-31.818%	26	2,145	+20.000%
2026-08-13	0.1400	0.2400	0.1400	0.2200	+29.412%	24	2,162	-18.182%
2026-08-12	0.1600	0.1700	0.1600	0.1700	+6.250%	26	2,184	+5.882%
2026-08-11	0.1300	0.2100	0.1300	0.1600	-11.111%	60	2,187	+12.500%
2026-08-10	0.2000	0.2100	0.1800	0.1800	-10.000%	12	2,188	0.000%
2026-08-07	0.2400	0.2800	0.1900	0.2000	-13.043%	58	2,198	-10.000%
2026-08-06	0.2400	0.2700	0.2300	0.2300	-30.303%	28	2,145	-21.739%
2026-08-05	0.2800	0.3700	0.2800	0.3300	-5.714%	54	2,145	-45.455%
2026-08-04	0.2900	0.4100	0.2800	0.3500	+12.903%	136	2,140	-48.571%
2026-08-03	0.2600	0.3200	0.2500	0.3100	-8.824%	21	2,120	-41.935%
2026-07-31	0.2000	0.8900	0.1900	0.3400	+30.769%	6	2,123	-47.059%
2026-07-30	0.3700	0.3700	0.2200	0.2600	-38.095%	14	2,125	-30.769%
2026-07-29	0.4200	0.5500	0.3100	0.4200	-19.231%	25	2,135	-57.143%
2026-07-28	0.5300	0.5600	0.3900	0.5200	-17.460%	101	2,117	-65.385%
2026-07-27	0.6200	0.6500	0.6200	0.6300	-14.865%	23	2,097	-71.429%
2026-07-24	1.4900	1.4900	0.6800	0.7400	-46.763%	46	2,100	-75.676%
2026-07-23	1.2700	1.4600	1.1600	1.3900	-20.115%	57	2,099	-87.050%
2026-07-22	1.8500	1.9200	1.6900	1.7400	-11.675%	7	2,103	-89.655%
2026-07-21	1.9000	2.2500	1.9000	1.9700	+51.538%	66	2,103	-90.863%
2026-07-20	1.3100	1.4500	1.2600	1.3000	-30.851%	9	2,110	-86.154%
2026-07-17	1.5100	2.0100	1.5100	1.8800	-17.181%	36	2,115	-90.426%
2026-07-16	2.8600	3.1800	2.2700	2.2700	-36.056%	15	2,149	-92.070%
2026-07-15	3.5500	3.5500	3.5500	3.5500	+14.516%	1	2,156	-94.930%
2026-07-14	3.1600	3.1600	2.8200	3.1000	+12.319%	11	2,156	-94.194%
2026-07-13	2.8300	2.9500	2.6600	2.7600	-15.077%	12	2,158	-93.478%
2026-07-10	4.5000	4.5000	3.1900	3.2500	-18.546%	44	2,151	-94.462%
2026-07-09	4.5000	4.5500	3.9900	3.9900	+26.667%	56	2,155	-95.489%
2026-07-08	3.4500	3.5000	3.1500	3.1500	-16.000%	50	2,135	-94.286%
2026-07-07	4.9000	4.9000	3.7500	3.7500	-24.395%	103	2,152	-95.200%
2026-07-06	4.6500	5.1300	4.6000	4.9600	+22.469%	61	2,117	-96.371%
2026-07-02	3.7900	5.8500	3.7900	4.0500	+25.000%	105	2,015	-95.556%
2026-07-01	2.5700	3.3000	2.5700	3.2400	+61.194%	217	2,015	-94.444%
2026-06-30	1.7500	2.3400	1.7500	2.0100	+9.239%	7	2,116	-91.045%
2026-06-26	1.8400	1.8400	1.8400	1.8400	+17.949%	1	2,115	-90.217%
2026-06-25	1.7800	1.7800	1.5400	1.5600	-24.638%	38	2,115	-88.462%
2026-06-24	2.1400	2.1400	2.0700	2.0700	-21.293%	3	2,114	-91.304%
2026-06-23	2.6500	2.9200	2.6300	2.6300	-17.555%	4	2,114	-93.156%
2026-06-22	4.5000	4.8000	3.1900	3.1900	-16.710%	62	2,112	-94.357%
2026-06-18	3.7500	4.1000	3.6500	3.8300	+8.499%	10	1,967	-95.300%
2026-06-17	2.2000	4.3000	2.1900	3.5300	+92.896%	317	1,967	-94.901%
2026-06-16	1.8100	1.8300	1.8000	1.8300	-20.087%	3	1,967	-90.164%
2026-06-15	2.8000	2.9000	2.2800	2.2900	+4.091%	58	1,967	-92.140%
2026-06-12	2.5000	2.5000	2.1200	2.2000	+4.762%	21	1,995	-91.818%
2026-06-11	1.6700	2.1000	1.6700	2.1000	+10.526%	11	1,995	-91.429%
2026-06-10	2.0400	2.2000	1.9000	1.9000	+72.727%	6	1,995	-90.526%
2026-06-09	1.5000	1.5000	1.1000	1.1000	-26.667%	4	1,995	-83.636%
2026-06-08	1.5100	1.5300	1.5000	1.5000	+10.294%	5	1,996	-88.000%
2026-06-05	1.3800	1.3800	1.3600	1.3600	-11.111%	2	1,996	-86.765%
2026-06-03	1.4900	1.5300	1.4900	1.5300	-23.881%	5	1,995	-88.235%
2026-06-02	1.9000	2.0100	1.9000	2.0100	-18.952%	2	1,990	-91.045%
2026-06-01	2.4000	2.4800	1.8500	2.4800	-6.415%	9	1,990	-92.742%
2026-05-29	1.5000	2.6500	1.5000	2.6500	+132.456%	35	1,989	-93.208%
2026-05-28	0.9600	1.1400	0.9400	1.1400	+96.552%	10	1,996	-84.211%
2026-05-26	0.5800	0.5800	0.5800	0.5800	-9.375%	1	1,992	-68.966%
2026-05-22	0.6400	0.6400	0.6400	0.6400	-20.988%	1	1,991	-71.875%
2026-05-19	0.8100	0.8100	0.8100	0.8100	-26.364%	1	1,991	-77.778%
2026-05-11	0.7400	1.1000	0.7400	1.1000	+39.241%	2	1,992	-83.636%
2026-05-08	1.0600	1.0600	0.7900	0.7900	-11.236%	4	1,992	-77.215%
2026-05-07	0.8900	0.8900	0.8900	0.8900	+2.299%	1	1,995	-79.775%
2026-05-06	0.8700	0.8700	0.8700	0.8700	+24.286%	5	1,995	-79.310%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-11.392%	2	2,000	-74.286%
2026-04-29	1.0500	1.0500	0.7900	0.7900	-49.682%	7	2,000	-77.215%
2026-04-28	1.5700	1.5700	1.5700	1.5700	-15.135%	2	2,006	-88.535%
2026-04-23	1.7800	1.8500	1.7800	1.8500	-21.610%	4	2,007	-90.270%
2026-04-21	2.3600	2.3600	2.3600	2.3600	-1.667%	2	2,008	-92.373%
2026-04-20	2.5700	2.5700	2.4000	2.4000	-12.727%	5	2,008	-92.500%
2026-04-17	2.8300	2.8300	2.7500	2.7500	+25.000%	7	2,011	-93.455%
2026-04-15	1.9000	2.2100	1.9000	2.2000	+91.304%	14	2,004	-91.818%
2026-04-14	1.0000	1.2200	1.0000	1.1500	+116.981%	28	1,999	-84.348%
2026-04-10	0.5300	0.5300	0.5000	0.5300	-10.169%	71	1,984	-66.038%
2026-04-07	0.6200	0.6200	0.5900	0.5900	-4.839%	2	1,974	-69.492%
2026-04-06	0.6200	0.6200	0.6200	0.6200	+6.897%	2	1,974	-70.968%
2026-03-31	0.5800	0.5800	0.5800	0.5800	+3.571%	1	1,974	-68.966%
2026-03-27	0.5600	0.5600	0.5600	0.5600	-21.127%	1	1,973	-67.857%
2026-03-26	0.7000	0.7500	0.6500	0.7100	-10.127%	22	1,973	-74.648%
2026-03-25	0.7900	0.7900	0.7900	0.7900	+23.438%	1	1,962	-77.215%
2026-03-24	0.6400	0.6400	0.6400	0.6400	-14.667%	41	1,961	-71.875%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-15.730%	1	1,960	-76.000%
2026-03-19	0.9000	0.9700	0.8900	0.8900	-16.038%	19	1,961	-79.775%
2026-03-18	1.1800	1.1800	1.0400	1.0600	-12.397%	16	1,963	-83.019%
2026-03-17	1.1800	1.2100	1.1800	1.2100	-2.419%	6	1,953	-85.124%
2026-03-13	1.2400	1.2400	1.2400	1.2400	-32.240%	5	1,954	-85.484%
2026-03-11	1.8300	1.8300	1.8300	1.8300	-6.633%	2	1,959	-90.164%
2026-03-10	1.9600	1.9600	1.9600	1.9600	-22.835%	1	1,959	-90.816%
2026-03-04	2.5400	2.5400	2.5400	2.5400	+27.000%	1	1,958	-92.913%
2026-03-02	2.0700	2.1000	2.0000	2.0000	-5.660%	13	1,957	-91.000%
2026-02-26	1.9600	2.1200	1.9600	2.1200	+32.500%	2	1,957	-91.509%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-20.792%	1	1,958	-88.750%
2026-02-19	2.0200	2.0200	2.0200	2.0200	-8.182%	1	1,959	-91.089%
2026-02-18	2.1100	2.2000	2.1100	2.2000	+1.382%	2	1,959	-91.818%
2026-02-17	2.1300	2.2500	2.1000	2.1700	+14.815%	8	1,958	-91.705%
2026-02-12	2.0000	2.0000	1.8900	1.8900	-19.231%	2	1,957	-90.476%
2026-02-11	2.3400	2.3400	2.3400	2.3400	-38.421%	2	1,958	-92.308%
2026-02-10	3.9000	3.9000	3.8000	3.8000	-9.739%	11	1,958	-95.263%
2026-02-09	4.1100	4.2500	4.1100	4.2100	+18.592%	41	1,947	-95.724%
2026-02-06	3.1600	3.5500	3.1600	3.5500	+34.981%	14	1,941	-94.930%
2026-02-05	2.6300	2.6300	2.6300	2.6300	-21.958%	3	1,944	-93.156%
2026-02-04	3.3200	3.3700	3.3200	3.3700	-14.684%	3	1,944	-94.659%
2026-02-03	4.3500	4.3500	3.8800	3.9500	-11.036%	21	1,945	-95.443%
2026-02-02	5.1500	5.1500	4.4400	4.4400	-31.587%	19	1,950	-95.946%
2026-01-30	6.5100	6.5100	6.4900	6.4900	-2.406%	3	1,951	-97.227%
2026-01-29	6.9900	6.9900	6.4500	6.6500	-11.569%	18	1,949	-97.293%
2026-01-28	7.6600	7.6600	7.5200	7.5200	+0.669%	8	1,948	-97.606%
2026-01-27	7.7500	7.8000	7.4700	7.4700	-7.778%	7	1,951	-97.590%
2026-01-26	8.3500	8.3500	8.1000	8.1000	-6.032%	9	1,947	-97.778%
2026-01-23	8.3100	8.6200	8.3100	8.6200	+7.481%	2	1,939	-97.912%
2026-01-22	8.0000	8.0200	8.0000	8.0200	-3.952%	2	1,939	-97.756%
2026-01-21	9.0500	9.0500	8.3500	8.3500	-4.023%	4	1,938	-97.844%
2026-01-20	8.4000	8.7000	8.3500	8.7000	-8.421%	8	1,935	-97.931%
2026-01-16	9.5500	9.6300	9.5000	9.5000	-9.524%	24	1,952	-98.105%
2026-01-15	12.5700	12.5700	10.5000	10.5000	-19.479%	3	1,952	-98.286%
2026-01-13	12.4700	13.0400	12.4500	13.0400	-0.912%	12	1,953	-98.620%
2026-01-12	13.0000	13.1600	13.0000	13.1600	+5.788%	3	1,963	-98.632%
2026-01-08	12.6000	12.6000	12.4400	12.4400	-8.192%	2	1,963	-98.553%
2026-01-07	13.6200	13.6200	13.5500	13.5500	-7.255%	2,700	1,963	-98.672%
2026-01-06	14.6100	14.6100	14.6100	14.6100	-4.821%	1	2,961	-98.768%
2026-01-05	15.3500	15.3500	15.3500	15.3500	+30.638%	1	2,977	-98.827%
2025-12-31	12.1700	12.2300	11.7500	11.7500	-9.056%	34	2,977	-98.468%
2025-12-30	12.9200	12.9200	12.9200	12.9200	-2.857%	25	2,977	-98.607%
2025-12-29	13.2000	13.4000	13.2000	13.3000	-10.135%	38	3,002	-98.647%
2025-12-23	13.9000	14.8000	13.9000	14.8000	-11.642%	2	2,987	-98.784%
2025-12-22	17.0000	17.0000	16.7500	16.7500	-5.793%	2	2,988	-98.925%
2025-12-18	18.1700	18.1700	17.7800	17.7800	+12.674%	2	2,988	-98.988%
2025-12-16	15.7800	15.7800	15.7800	15.7800	+3.137%	3	2,989	-98.859%
2025-12-15	15.6000	16.4900	15.3000	15.3000	-10.000%	11	2,992	-98.824%
2025-12-12	17.8500	18.0000	17.0000	17.0000	-8.356%	22	2,998	-98.941%
2025-12-11	21.0000	21.0000	18.5500	18.5500	-29.841%	10	3,008	-99.030%
2025-12-10	25.8500	26.4400	25.4100	26.4400	+2.441%	22	3,006	-99.319%
2025-12-08	24.0500	26.6600	23.9000	25.8100	+11.250%	71	3,005	-99.303%
2025-12-05	23.5800	23.5800	23.0000	23.2000	-11.179%	6	3,013	-99.224%
2025-12-04	24.0900	26.1400	24.0900	26.1200	+9.518%	20	3,017	-99.311%
2025-12-03	23.2400	23.8500	23.2400	23.8500	+10.417%	2	3,012	-99.245%
2025-12-02	20.5500	22.0000	20.5500	21.6000	+13.684%	18	3,010	-99.167%
2025-12-01	19.6500	19.6500	17.5000	19.0000	-15.556%	16	3,007	-99.053%
2025-11-28	22.4000	22.6400	21.8500	22.5000	0.000%	19	3,009	-99.200%
2025-11-26	20.3500	22.6000	20.3500	22.5000	+43.312%	55	2,958	-99.200%
2025-11-25	15.7000	15.7000	15.7000	15.7000	-2.484%	40	2,958	-98.854%
2025-11-24	14.9400	16.1000	14.9400	16.1000	+11.806%	10	2,998	-98.882%
2025-11-21	13.2900	14.4000	13.2900	14.4000	+2.491%	5	3,003	-98.750%
2025-11-20	16.8600	16.8600	14.0500	14.0500	-23.014%	19	3,000	-98.719%
2025-11-19	18.2500	18.2500	18.2500	18.2500	+1.389%	1	2,999	-99.014%
2025-11-18	17.3400	18.2000	17.3400	18.0000	+4.834%	31	3,001	-99.000%
2025-11-17	19.5800	19.5800	16.8000	17.1700	-25.671%	11	2,985	-98.952%
2025-11-14	18.1000	23.1000	18.1000	23.1000	+11.594%	6	2,986	-99.221%
2025-11-13	21.3800	21.9000	20.3800	20.7000	-21.739%	21	2,987	-99.130%
2025-11-12	26.4500	26.4500	26.4500	26.4500	+2.163%	10	2,976	-99.319%
2025-11-11	27.4200	27.4200	25.8900	25.8900	-12.237%	11	2,982	-99.305%
2025-11-10	29.9500	29.9500	27.0500	29.5000	+13.027%	9	2,979	-99.390%
2025-11-07	21.1100	26.1000	21.0600	26.1000	+6.967%	40	2,979	-99.310%
2025-11-06	26.5500	26.8100	24.4000	24.4000	-26.061%	12	2,946	-99.262%
2025-11-05	32.6000	33.0000	32.6000	33.0000	+7.843%	23	2,944	-99.455%
2025-11-04	33.2000	33.2000	30.6000	30.6000	-15.282%	17	2,959	-99.412%
2025-11-03	34.1000	36.4400	34.1000	36.1200	-2.114%	8	2,962	-99.502%
2025-10-31	34.2800	37.7700	34.2700	36.9000	+18.802%	15	2,962	-99.512%
2025-10-30	31.1500	31.1500	31.0600	31.0600	-9.657%	7	2,961	-99.420%
2025-10-29	34.9300	34.9300	34.2500	34.3800	-3.427%	15	2,956	-99.476%
2025-10-28	35.3500	36.0600	34.9300	35.6000	+0.225%	37	2,945	-99.494%
2025-10-27	35.3700	36.0700	34.2200	35.5200	+16.078%	58	2,951	-99.493%
2025-10-24	30.2700	30.7500	30.2700	30.6000	+7.482%	3	2,951	-99.412%
2025-10-23	27.5600	28.4700	27.5600	28.4700	+21.046%	28	2,950	-99.368%
2025-10-22	24.0000	24.0000	21.4100	23.5200	-10.297%	19	2,954	-99.235%
2025-10-21	26.8200	27.8100	26.2000	26.2200	-10.877%	45	2,952	-99.314%
2025-10-20	27.6500	30.0700	27.6500	29.4200	+21.822%	18	2,944	-99.388%
2025-10-17	24.6000	25.7200	24.1500	24.1500	-18.687%	6	2,948	-99.255%
2025-10-15	30.4500	30.4500	29.7000	29.7000	-1.132%	17	2,946	-99.394%
2025-10-14	28.7000	32.0100	28.7000	30.0400	-5.919%	5	2,931	-99.401%
2025-10-13	30.8500	31.9500	30.0000	31.9300	-2.593%	9	2,930	-99.436%
2025-10-10	38.7700	38.7700	32.7800	32.7800	-17.118%	50	2,926	-99.451%
2025-10-09	36.6800	39.8000	36.6800	39.5500	+6.633%	104	2,930	-99.545%
2025-10-08	35.5000	37.0900	35.5000	37.0900	+11.248%	24	2,929	-99.515%
2025-10-07	33.3400	33.3400	33.3400	33.3400	-5.418%	8	2,949	-99.460%
2025-10-06	36.2300	36.2500	35.0800	35.2500	-5.799%	21	2,953	-99.489%
2025-10-03	35.7000	37.4200	35.7000	37.4200	+5.826%	24	2,935	-99.519%
2025-10-02	32.5000	35.3600	32.5000	35.3600	+17.319%	29	2,950	-99.491%
2025-10-01	32.2400	32.2400	30.1400	30.1400	-9.598%	13	2,930	-99.403%
2025-09-30	32.2200	33.3400	30.7500	33.3400	+17.684%	142	2,923	-99.460%
2025-09-29	25.5500	28.3300	25.5500	28.3300	+36.202%	10	2,797	-99.365%
2025-09-25	21.4500	21.4500	20.7500	20.8000	-9.957%	212	2,794	-99.135%
2025-09-24	23.1000	23.1000	23.1000	23.1000	+0.741%	1	2,766	-99.221%
2025-09-23	22.3700	22.9300	22.3700	22.9300	+11.473%	2	2,766	-99.215%
2025-09-22	20.6300	20.6300	20.5700	20.5700	-1.201%	3	2,766	-99.125%
2025-09-19	20.1000	20.8200	20.1000	20.8200	+10.745%	2	2,763	-99.135%
2025-09-17	18.8000	18.8000	18.8000	18.8000	+10.914%	1	2,764	-99.043%
2025-09-15	16.9500	16.9500	16.9500	16.9500	-4.507%	1	2,764	-98.938%
2025-09-12	16.7000	18.0000	16.7000	17.7500	-4.570%	15	2,763	-98.986%
2025-09-11	20.3800	20.3800	18.6000	18.6000	-9.046%	171	2,761	-99.032%
2025-09-10	20.1300	22.2000	20.1300	20.4500	+2.971%	9	2,713	-99.120%
2025-09-09	18.2000	19.8600	17.6200	19.8600	+5.920%	2,987	2,710	-99.094%
2025-09-08	16.7100	18.7500	16.7100	18.7500	+55.215%	34	25	-99.040%
2025-09-04	12.0200	12.0800	12.0200	12.0800	-9.309%	5	33	-98.510%
2025-08-28	13.3200	13.3200	13.3200	13.3200	-19.273%	2	28	-98.649%
2025-08-25	16.3500	16.5000	16.3500	16.5000	+10.887%	3	26	-98.909%
2025-08-21	14.6500	14.9500	14.6500	14.8800	-7.463%	18	23	-98.790%
2025-08-19	16.0800	16.0800	16.0800	16.0800	0.000%	5	5	-98.881%