Dark

HOOD20260918C165
HOOD Sep 18 2026 165.00 Call (HOOD260918C00165000)
option OPRA

EOD

Aug 19, 2026

0.1100+450.000%(+0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0100	0.1400	0.0100	0.1100	+450.000%	5	1,044	0.000%
2026-08-18	0.0200	0.0200	0.0200	0.0200	-71.429%	2	1,045	+450.000%
2026-08-17	0.0900	0.0900	0.0700	0.0700	-22.222%	14	1,047	+57.143%
2026-08-14	0.0900	0.0900	0.0900	0.0900	-25.000%	1	1,051	+22.222%
2026-08-13	0.1100	0.1500	0.1100	0.1200	0.000%	12	1,051	-8.333%
2026-08-11	0.1000	0.1200	0.0900	0.1200	+9.091%	16	1,059	-8.333%
2026-08-10	0.1400	0.1400	0.1100	0.1100	-26.667%	174	1,049	0.000%
2026-08-07	0.1600	0.1900	0.1300	0.1500	+15.385%	180	1,205	-26.667%
2026-08-06	0.1800	0.1800	0.1300	0.1300	-31.579%	43	1,199	-15.385%
2026-08-05	0.2300	0.2500	0.1800	0.1900	-9.524%	19	1,156	-42.105%
2026-08-04	0.2400	0.2500	0.2100	0.2100	+10.526%	27	1,140	-47.619%
2026-08-03	0.0100	0.2200	0.0100	0.1900	+72.727%	16	1,165	-42.105%
2026-07-31	0.2800	0.2800	0.1100	0.1100	-38.889%	26	1,177	0.000%
2026-07-30	0.4100	0.4100	0.1700	0.1800	-35.714%	218	1,155	-38.889%
2026-07-29	0.3700	0.3700	0.2400	0.2800	-24.324%	51	967	-60.714%
2026-07-28	0.3700	0.3700	0.3700	0.3700	-13.953%	1	918	-70.270%
2026-07-27	0.5100	0.5100	0.4300	0.4300	-10.417%	47	917	-74.419%
2026-07-24	0.6700	0.6700	0.4700	0.4800	-44.828%	64	872	-77.083%
2026-07-23	0.9000	0.9300	0.7900	0.8700	-30.400%	13	820	-87.356%
2026-07-22	1.3100	1.3100	1.1400	1.2500	-18.301%	29	816	-91.200%
2026-07-21	1.4500	1.5300	1.4500	1.5300	+56.122%	4	815	-92.810%
2026-07-20	0.9800	0.9800	0.9800	0.9800	-10.909%	1	814	-88.776%
2026-07-17	1.1200	1.1200	1.0000	1.1000	-34.911%	42	814	-90.000%
2026-07-16	2.2000	2.2000	1.6900	1.6900	-31.301%	19	815	-93.491%
2026-07-15	2.5300	2.5500	2.4300	2.4600	+6.034%	12	822	-95.528%
2026-07-14	2.3000	2.3200	2.3000	2.3200	+10.476%	97	821	-95.259%
2026-07-13	2.5300	2.5300	2.1000	2.1000	-18.605%	2	766	-94.762%
2026-07-10	2.5800	2.5800	2.5800	2.5800	-19.375%	500	766	-95.736%
2026-07-09	2.8200	3.2000	2.8200	3.2000	+28.000%	2	944	-96.563%
2026-07-08	2.3200	2.5500	2.3200	2.5000	-29.577%	8	942	-95.600%
2026-07-07	3.3000	3.5500	3.3000	3.5500	0.000%	5	936	-96.901%
2026-07-06	3.1400	3.6800	3.1400	3.5500	+10.938%	17	936	-96.901%
2026-07-02	4.4500	4.4500	3.0500	3.2000	+37.931%	11	930	-96.563%
2026-07-01	1.8000	2.3200	1.8000	2.3200	+36.471%	4	930	-95.259%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+18.881%	1	929	-93.529%
2026-06-26	1.3600	1.4400	1.3600	1.4300	-14.881%	20	929	-92.308%
2026-06-24	1.5000	1.6800	1.5000	1.6800	-44.918%	15	939	-93.452%
2026-06-22	3.5000	3.5000	3.0500	3.0500	-7.576%	40	954	-96.393%
2026-06-18	2.8900	3.3000	2.8600	3.3000	+4.762%	5	777	-96.667%
2026-06-17	2.1500	3.5000	2.0900	3.1500	+131.618%	277	777	-96.508%
2026-06-16	1.4100	1.4100	1.3600	1.3600	-39.286%	2	777	-91.912%
2026-06-15	2.1800	2.2400	2.1100	2.2400	+37.423%	255	776	-95.089%
2026-06-12	1.7500	1.9500	1.6300	1.6300	+8.667%	29	673	-93.252%
2026-06-11	1.5400	1.5400	1.5000	1.5000	+11.940%	3	699	-92.667%
2026-06-10	1.5000	1.6000	1.3400	1.3400	+30.097%	60	699	-91.791%
2026-06-09	1.1100	1.1100	0.8500	1.0300	-17.600%	75	712	-89.320%
2026-06-08	1.3000	1.3000	1.2500	1.2500	+17.925%	7	773	-91.200%
2026-06-05	1.4000	1.4000	1.0000	1.0600	-31.169%	18	773	-89.623%
2026-06-04	1.2500	1.5400	1.2500	1.5400	+36.283%	28	770	-92.857%
2026-06-03	1.1600	1.2100	1.1300	1.1300	-27.097%	20	770	-90.265%
2026-06-02	1.5000	1.6400	1.5000	1.5500	-15.301%	12	765	-92.903%
2026-06-01	1.4800	1.9000	1.4800	1.8300	-12.857%	9	760	-93.989%
2026-05-29	1.1200	2.1000	1.1200	2.1000	+94.444%	59	761	-94.762%
2026-05-28	0.7500	1.0800	0.7400	1.0800	+111.765%	14	764	-89.815%
2026-05-27	0.6900	0.6900	0.5100	0.5100	+8.511%	6	763	-78.431%
2026-05-26	0.4700	0.4700	0.4700	0.4700	-14.545%	1	763	-76.596%
2026-05-21	0.5300	0.5500	0.5300	0.5500	-19.118%	2	764	-80.000%
2026-05-18	0.7100	0.7100	0.6600	0.6800	-9.333%	32	764	-83.824%
2026-05-15	0.8000	0.8000	0.7500	0.7500	-21.053%	6	765	-85.333%
2026-05-14	0.8000	0.9600	0.8000	0.9500	+41.791%	16	778	-88.421%
2026-05-13	0.7900	0.7900	0.6500	0.6700	-23.864%	8	763	-83.582%
2026-05-11	0.5900	0.8800	0.5900	0.8800	+46.667%	5	763	-87.500%
2026-05-07	0.7000	0.7000	0.5800	0.6000	-7.692%	16	761	-81.667%
2026-05-06	0.6500	0.6500	0.6500	0.6500	+4.839%	2	747	-83.077%
2026-05-05	0.4700	0.6400	0.4700	0.6200	+1.639%	12	749	-82.258%
2026-05-04	0.5800	0.6100	0.5800	0.6100	+5.172%	5	751	-81.967%
2026-04-30	0.5800	0.5800	0.5800	0.5800	+3.571%	5	749	-81.034%
2026-04-29	0.6000	0.6000	0.5600	0.5600	-55.200%	5	744	-80.357%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-11.972%	1	742	-91.200%
2026-04-27	1.4200	1.4200	1.4200	1.4200	-7.190%	10	743	-92.254%
2026-04-24	1.5300	1.5400	1.5300	1.5300	+5.517%	52	753	-92.810%
2026-04-23	1.9200	1.9200	1.4500	1.4500	-29.612%	2	708	-92.414%
2026-04-20	2.0600	2.0600	2.0600	2.0600	-10.435%	1	709	-94.660%
2026-04-17	2.0800	2.3700	2.0800	2.3000	+32.184%	322	709	-95.217%
2026-04-16	1.6400	1.7400	1.6400	1.7400	-0.571%	14	903	-93.678%
2026-04-15	1.3900	1.7500	1.3900	1.7500	+372.973%	4	889	-93.714%
2026-04-13	0.3700	0.3700	0.3700	0.3700	+19.355%	3	885	-70.270%
2026-04-09	0.3100	0.3100	0.3100	0.3100	-32.609%	1	882	-64.516%
2026-04-08	0.4600	0.4600	0.4600	0.4600	+15.000%	1	883	-76.087%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-20.000%	1	882	-72.500%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-15.254%	1	883	-78.000%
2026-04-02	0.5900	0.5900	0.5900	0.5900	+43.902%	1	884	-81.356%
2026-03-31	0.4100	0.4100	0.4100	0.4100	+5.128%	1	884	-73.171%
2026-03-30	0.3900	0.3900	0.3900	0.3900	-29.091%	4	885	-71.795%
2026-03-26	0.5500	0.5500	0.5500	0.5500	-9.836%	3	885	-80.000%
2026-03-25	0.6100	0.6100	0.6100	0.6100	+32.609%	1	885	-81.967%
2026-03-24	0.4600	0.4600	0.4600	0.4600	-52.083%	1	886	-76.087%
2026-03-17	0.9600	0.9600	0.9600	0.9600	+1.053%	1	887	-88.542%
2026-03-16	0.9500	0.9500	0.9500	0.9500	-4.040%	1	886	-88.421%
2026-03-13	1.0000	1.0000	0.9900	0.9900	-33.557%	2	887	-88.889%
2026-03-10	1.4900	1.4900	1.4900	1.4900	-3.871%	1	886	-92.617%
2026-03-04	1.5500	1.5500	1.5500	1.5500	+7.639%	1	887	-92.903%
2026-03-03	2.0000	2.0000	1.4400	1.4400	-12.727%	2	887	-92.361%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+26.923%	1	887	-93.333%
2026-02-23	1.3000	1.3000	1.3000	1.3000	-14.474%	1	887	-91.538%
2026-02-19	1.6500	1.6500	1.5200	1.5200	-8.434%	8	887	-92.763%
2026-02-18	1.4000	1.6600	1.4000	1.6600	+5.063%	5	888	-93.373%
2026-02-12	1.7000	1.7000	1.5800	1.5800	-13.187%	4	888	-93.038%
2026-02-11	2.1400	2.1400	1.8200	1.8200	-41.290%	4	885	-93.956%
2026-02-10	3.3000	3.3700	3.1000	3.1000	-8.012%	45	885	-96.452%
2026-02-09	3.3500	3.4000	3.3500	3.3700	+17.832%	20	870	-96.736%
2026-02-06	2.8600	2.8600	2.8600	2.8600	+38.164%	1	868	-96.154%
2026-02-05	2.0700	2.0700	2.0700	2.0700	-17.530%	1	867	-94.686%
2026-02-04	2.5400	2.5400	2.5100	2.5100	-22.769%	12	868	-95.618%
2026-02-03	3.2500	3.2500	3.2500	3.2500	-10.959%	4	880	-96.615%
2026-02-02	3.6700	3.6700	3.6500	3.6500	-30.476%	13	880	-96.986%
2026-01-30	6.1000	6.1000	5.2500	5.2500	-9.794%	2	870	-97.905%
2026-01-29	5.8200	5.8200	5.8200	5.8200	-3.802%	1	869	-98.110%
2026-01-28	6.0500	6.0500	6.0500	6.0500	-1.626%	1	870	-98.182%
2026-01-27	6.4500	6.4500	6.1500	6.1500	-9.559%	122	869	-98.211%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-3.546%	1	747	-98.382%
2026-01-23	7.0500	7.0500	7.0500	7.0500	+6.818%	2	746	-98.440%
2026-01-22	6.6000	6.6000	6.6000	6.6000	-8.333%	2	746	-98.333%
2026-01-21	7.2500	7.2500	7.2000	7.2000	+6.509%	11	747	-98.472%
2026-01-20	7.5500	7.5500	6.7600	6.7600	-14.969%	4	758	-98.373%
2026-01-16	8.4000	8.4000	7.9500	7.9500	-6.250%	8	756	-98.616%
2026-01-15	10.0000	10.0000	8.4800	8.4800	-21.915%	145	756	-98.703%
2026-01-12	10.7000	10.8600	10.7000	10.8600	-0.549%	109	781	-98.987%
2026-01-09	10.9200	10.9200	10.9200	10.9200	-10.049%	1	719	-98.993%
2026-01-07	12.1400	12.1400	12.1400	12.1400	+2.017%	2	718	-99.094%
2026-01-06	11.9000	11.9000	11.9000	11.9000	+16.098%	1	716	-99.076%
2026-01-02	10.2500	10.2500	10.2500	10.2500	-1.442%	1	717	-98.927%
2025-12-31	10.2000	10.4000	10.2000	10.4000	-6.475%	11	706	-98.942%
2025-12-30	11.6000	11.6000	11.1200	11.1200	-7.101%	2	706	-99.011%
2025-12-26	12.4000	12.4000	11.9700	11.9700	-4.622%	32	708	-99.081%
2025-12-24	12.5500	12.5500	12.5500	12.5500	-2.713%	1	708	-99.124%
2025-12-23	12.9000	12.9000	12.9000	12.9000	-9.474%	1	708	-99.147%
2025-12-22	14.7000	14.7000	14.2500	14.2500	-1.247%	11	713	-99.228%
2025-12-18	14.4300	14.4300	14.4300	14.4300	+0.208%	1	713	-99.238%
2025-12-17	14.4000	14.4000	14.4000	14.4000	+6.352%	1	713	-99.236%
2025-12-16	13.5400	13.5400	13.5400	13.5400	+4.556%	3	714	-99.188%
2025-12-15	12.9500	12.9500	12.9500	12.9500	-14.521%	3	714	-99.151%
2025-12-12	15.3000	15.3000	15.1500	15.1500	-5.901%	26	711	-99.274%
2025-12-11	17.7500	17.7500	16.1000	16.1000	-27.314%	46	696	-99.317%
2025-12-10	22.0500	22.6000	21.9700	22.1500	-6.342%	107	674	-99.503%
2025-12-09	23.1000	23.6500	23.1000	23.6500	+14.528%	5	605	-99.535%
2025-12-05	20.6500	20.6500	20.6500	20.6500	-7.813%	12	600	-99.467%
2025-12-04	22.0000	22.8900	22.0000	22.4000	+14.111%	6	604	-99.509%
2025-12-03	19.5900	19.6300	19.5900	19.6300	+5.936%	2	599	-99.440%
2025-12-02	18.5300	18.5300	18.5300	18.5300	+7.795%	1	600	-99.406%
2025-12-01	17.3500	17.3500	16.5500	17.1900	-8.320%	4	601	-99.360%
2025-11-28	20.4000	20.4000	18.7500	18.7500	+2.515%	16	600	-99.413%
2025-11-26	18.2900	18.2900	18.2900	18.2900	+47.500%	2	595	-99.399%
2025-11-25	12.4000	12.4000	12.4000	12.4000	+2.058%	1	595	-99.113%
2025-11-21	11.9000	12.1500	11.6800	12.1500	-1.220%	5	596	-99.095%
2025-11-20	12.3600	12.3600	12.3000	12.3000	-26.567%	41	597	-99.106%
2025-11-19	16.7500	16.7500	16.7500	16.7500	+4.361%	5	566	-99.343%
2025-11-18	16.0500	16.0500	16.0500	16.0500	+0.187%	2	561	-99.315%
2025-11-17	17.6300	17.6300	16.0200	16.0200	-1.778%	5	559	-99.313%
2025-11-14	16.3100	16.3100	16.3100	16.3100	-9.690%	2	558	-99.326%
2025-11-13	19.2300	19.2300	18.0600	18.0600	-20.615%	11	556	-99.391%
2025-11-12	22.7500	22.7500	22.7500	22.7500	-13.826%	2	560	-99.516%
2025-11-10	24.7000	26.4000	24.7000	26.4000	+13.793%	7	560	-99.583%
2025-11-07	19.0000	23.2000	18.6400	23.2000	+7.907%	19	564	-99.526%
2025-11-06	23.0000	23.3000	21.5000	21.5000	-24.296%	53	569	-99.488%
2025-11-05	28.4000	28.4000	28.4000	28.4000	+4.412%	1	551	-99.613%
2025-11-04	27.7500	29.7800	27.2000	27.2000	-18.441%	29	551	-99.596%
2025-10-31	30.1000	34.0700	30.1000	33.3500	+24.673%	104	540	-99.670%
2025-10-30	28.9000	28.9000	26.7500	26.7500	-14.944%	8	474	-99.589%
2025-10-29	31.8000	32.0000	31.1700	31.4500	-0.349%	82	479	-99.650%
2025-10-28	31.6100	32.2400	31.5600	31.5600	-1.467%	38	426	-99.651%
2025-10-27	30.2500	32.0300	30.2500	32.0300	+26.003%	41	406	-99.657%
2025-10-23	23.5500	25.4200	23.5500	25.4200	+21.048%	15	406	-99.567%
2025-10-22	21.9500	21.9500	19.0000	21.0000	-9.833%	27	408	-99.476%
2025-10-21	24.8500	24.8500	23.2900	23.2900	-11.107%	26	417	-99.528%
2025-10-20	26.3900	26.4000	26.2000	26.2000	+13.913%	10	414	-99.580%
2025-10-17	21.9600	23.0000	21.9600	23.0000	-11.402%	3	414	-99.522%
2025-10-16	25.9600	25.9600	25.9600	25.9600	-9.008%	2	411	-99.576%
2025-10-14	25.6500	28.5300	25.6500	28.5300	+4.890%	4	411	-99.614%
2025-10-13	27.2000	27.2000	27.2000	27.2000	-6.175%	1	414	-99.596%
2025-10-10	36.2000	36.2000	28.9900	28.9900	-17.124%	6	414	-99.621%
2025-10-09	33.1000	34.9800	33.1000	34.9800	+0.402%	4	414	-99.686%
2025-10-08	32.1000	34.8400	32.1000	34.8400	+12.569%	13	412	-99.684%
2025-10-07	30.9500	30.9500	30.9500	30.9500	-6.495%	2	412	-99.645%
2025-10-06	33.1000	33.1000	33.1000	33.1000	+1.721%	3	412	-99.668%
2025-10-03	32.5300	34.1300	32.5300	32.5400	+3.598%	41	412	-99.662%
2025-10-02	31.4100	31.4100	31.4100	31.4100	+16.118%	4	387	-99.650%
2025-10-01	28.7300	28.7300	27.0000	27.0500	-9.228%	71	387	-99.593%
2025-09-30	24.9700	29.8000	24.9700	29.8000	+27.296%	8	389	-99.631%
2025-09-29	22.7500	23.4100	22.7500	23.4100	+20.422%	5	387	-99.530%
2025-09-25	18.9300	19.4400	18.9300	19.4400	-8.690%	8	387	-99.434%
2025-09-24	21.2500	21.2900	21.2500	21.2900	+7.525%	3	391	-99.483%
2025-09-23	20.0500	20.0500	19.1000	19.8000	+5.882%	19	392	-99.444%
2025-09-22	18.2500	18.7000	17.7500	18.7000	-0.638%	21	393	-99.412%
2025-09-19	18.4100	18.8200	18.4100	18.8200	+5.434%	70	390	-99.416%
2025-09-18	18.0700	18.0700	17.8500	17.8500	+8.841%	13	460	-99.384%
2025-09-17	16.4000	16.4000	16.4000	16.4000	+9.333%	2	448	-99.329%
2025-09-15	14.5500	15.3500	14.5500	15.0000	-0.990%	34	448	-99.267%
2025-09-12	15.0000	15.7000	15.0000	15.1500	-14.648%	81	469	-99.274%
2025-09-11	17.3500	18.0600	17.1000	17.7500	0.000%	367	407	-99.380%
2025-09-10	19.4000	19.4000	17.7500	17.7500	+1.429%	12	374	-99.380%
2025-09-09	15.9900	17.5000	15.9000	17.5000	+6.707%	16	381	-99.371%
2025-09-08	14.6700	16.4000	14.3500	16.4000	+59.223%	136	381	-99.329%
2025-09-05	11.6000	11.6000	9.2500	10.3000	-8.036%	56	370	-98.932%
2025-09-04	10.4000	11.3000	10.4000	11.2000	+10.891%	26	331	-99.018%
2025-09-03	10.3500	10.7500	10.0500	10.1000	-3.810%	460	324	-98.911%
2025-09-02	10.6000	10.6000	9.9000	10.5000	-9.871%	18	102	-98.952%
2025-08-29	11.8500	11.8500	11.5500	11.6500	+1.747%	27	82	-99.056%
2025-08-28	12.5500	12.5500	11.4500	11.4500	-3.376%	21	82	-99.039%
2025-08-27	13.1000	13.1000	11.8500	11.8500	-13.187%	18	67	-99.072%
2025-08-26	13.6500	13.6500	13.6500	13.6500	-6.826%	2	63	-99.194%
2025-08-25	14.0700	14.6500	13.6500	14.6500	+8.922%	15	61	-99.249%
2025-08-21	13.4500	13.4500	13.4500	13.4500	+4.507%	40	51	-99.182%
2025-08-20	12.0000	13.2500	12.0000	12.8700	-9.430%	7	11	-99.145%
2025-08-19	14.2100	14.2100	14.2100	14.2100	-15.467%	1	6	-99.226%
2025-08-18	16.1000	16.8100	15.5000	16.8100	0.000%	5	5	-99.346%