Dark

HOOD20260918C170
HOOD Sep 18 2026 170.00 Call (HOOD260918C00170000)
option OPRA

EOD

Aug 18, 2026

0.0400-50.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0400	0.0400	0.0400	0.0400	-50.000%	1	499	0.000%
2026-08-14	0.0800	0.0800	0.0800	0.0800	-11.111%	10	499	-50.000%
2026-08-10	0.1000	0.1200	0.0900	0.0900	-18.182%	52	509	-55.556%
2026-08-07	0.1300	0.1400	0.0700	0.1100	+10.000%	11	510	-63.636%
2026-08-06	0.1500	0.1700	0.0900	0.1000	-44.444%	54	514	-60.000%
2026-08-05	0.2300	0.2300	0.1800	0.1800	-5.263%	4	501	-77.778%
2026-08-03	0.1400	0.2100	0.1400	0.1900	+72.727%	16	500	-78.947%
2026-07-31	0.1300	0.1400	0.1000	0.1100	-26.667%	50	498	-63.636%
2026-07-30	0.1500	0.2600	0.1500	0.1500	-34.783%	32	490	-73.333%
2026-07-29	0.3000	0.3000	0.2300	0.2300	-17.857%	5	489	-82.609%
2026-07-28	0.2800	0.2800	0.2800	0.2800	-24.324%	2	489	-85.714%
2026-07-27	0.3500	0.3700	0.3500	0.3700	-17.778%	3	489	-89.189%
2026-07-24	0.7100	0.7100	0.4200	0.4500	-35.714%	208	490	-91.111%
2026-07-23	0.7900	0.7900	0.7000	0.7000	-35.185%	5	632	-94.286%
2026-07-22	1.0800	1.0800	1.0800	1.0800	-6.087%	3	637	-96.296%
2026-07-21	1.1900	1.3000	1.1500	1.1500	+53.333%	98	634	-96.522%
2026-07-20	0.8300	0.8300	0.7400	0.7500	-22.680%	64	599	-94.667%
2026-07-17	2.5100	2.5100	0.8600	0.9700	-29.197%	104	627	-95.876%
2026-07-16	1.9500	1.9500	1.3700	1.3700	-37.156%	17	674	-97.080%
2026-07-15	2.0300	2.1800	2.0000	2.1800	+17.838%	186	681	-98.165%
2026-07-14	1.9000	1.9400	1.7700	1.8500	-16.667%	17	501	-97.838%
2026-07-10	2.1800	2.3000	2.1800	2.2200	-12.253%	369	500	-98.198%
2026-07-09	2.8800	2.8800	2.5300	2.5300	-1.556%	30	728	-98.419%
2026-07-07	2.5700	2.5700	2.5700	2.5700	-17.891%	1	731	-98.444%
2026-07-06	2.7700	3.1300	2.7700	3.1300	+4.333%	4	730	-98.722%
2026-07-02	2.3600	4.0000	2.3600	3.0000	+60.428%	36	708	-98.667%
2026-07-01	1.7100	2.0600	1.7100	1.8700	+29.861%	14	708	-97.861%
2026-06-30	1.5100	1.5100	1.4400	1.4400	+22.034%	2	695	-97.222%
2026-06-26	1.1800	1.1800	1.1800	1.1800	+7.273%	6	693	-96.610%
2026-06-25	1.1400	1.1400	1.1000	1.1000	-26.174%	8	687	-96.364%
2026-06-24	1.5100	1.5100	1.4800	1.4900	-25.500%	4	695	-97.315%
2026-06-23	2.0000	2.0000	2.0000	2.0000	-16.318%	1	692	-98.000%
2026-06-22	2.8500	2.8500	2.3900	2.3900	-11.481%	19	693	-98.326%
2026-06-18	2.5600	2.7000	2.5200	2.7000	-4.930%	7	428	-98.519%
2026-06-17	1.7600	3.0100	1.7600	2.8400	+93.197%	270	428	-98.592%
2026-06-16	1.4700	1.4700	1.4700	1.4700	-24.615%	1	428	-97.279%
2026-06-15	1.8500	1.9700	1.8500	1.9500	+39.286%	50	427	-97.949%
2026-06-12	1.6300	1.7500	1.4000	1.4000	-7.895%	13	437	-97.143%
2026-06-11	1.3000	1.5500	1.3000	1.5200	+21.600%	33	429	-97.368%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+35.870%	1	398	-96.800%
2026-06-09	0.9000	0.9200	0.9000	0.9200	-20.000%	3	398	-95.652%
2026-06-08	1.1500	1.1500	1.1500	1.1500	+15.000%	3	398	-96.522%
2026-06-05	1.2300	1.2300	1.0000	1.0000	-8.257%	2	395	-96.000%
2026-06-04	1.0900	1.0900	1.0900	1.0900	+6.863%	4	396	-96.330%
2026-06-03	1.0000	1.0200	1.0000	1.0200	-18.400%	41	395	-96.078%
2026-06-02	1.3300	1.3300	1.2500	1.2500	-23.780%	26	378	-96.800%
2026-06-01	1.0400	1.6400	1.0400	1.6400	-3.529%	87	379	-97.561%
2026-05-29	1.0100	1.8900	1.0100	1.7000	+161.538%	124	367	-97.647%
2026-05-28	0.6700	0.6700	0.6500	0.6500	-1.515%	8	367	-93.846%
2026-05-27	0.6600	0.6600	0.6600	0.6600	+144.444%	4	364	-93.939%
2026-05-26	0.2700	0.2700	0.2700	0.2700	-38.636%	1	364	-85.185%
2026-05-22	0.4100	0.4400	0.4100	0.4400	-4.348%	136	364	-90.909%
2026-05-21	0.4600	0.4600	0.4600	0.4600	-9.804%	1	459	-91.304%
2026-05-20	0.5200	0.5200	0.5000	0.5100	-27.143%	24	459	-92.157%
2026-05-12	0.7000	0.7000	0.7000	0.7000	+18.644%	20	480	-94.286%
2026-05-11	0.5900	0.5900	0.5900	0.5900	-3.279%	2	480	-93.220%
2026-05-06	0.6100	0.6100	0.6100	0.6100	+1.667%	1	462	-93.443%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-3.226%	45	506	-93.333%
2026-05-04	0.6200	0.6200	0.6200	0.6200	+24.000%	1	506	-93.548%
2026-05-01	0.5000	0.5000	0.5000	0.5000	-9.091%	1	505	-92.000%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-67.262%	1	505	-92.727%
2026-04-22	1.6800	1.6800	1.6800	1.6800	+8.387%	3	504	-97.619%
2026-04-21	1.6400	1.6400	1.5500	1.5500	-8.824%	63	518	-97.419%
2026-04-20	1.6900	1.8700	1.5500	1.7000	-17.874%	11	518	-97.647%
2026-04-17	2.0000	2.2000	2.0000	2.0700	+59.231%	58	526	-98.068%
2026-04-16	1.4700	1.4700	1.3000	1.3000	-14.474%	18	471	-96.923%
2026-04-15	1.1500	1.5200	1.1500	1.5200	+97.403%	5	454	-97.368%
2026-04-14	0.6400	0.8200	0.6400	0.7700	+102.632%	24	452	-94.805%
2026-04-13	0.3400	0.3800	0.3400	0.3800	+8.571%	49	450	-89.474%
2026-04-10	0.3800	0.3800	0.3500	0.3500	-12.500%	78	401	-88.571%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-31.034%	7	323	-90.000%
2026-04-08	0.5800	0.5800	0.5800	0.5800	+13.725%	1	316	-93.103%
2026-04-01	0.5100	0.5100	0.5100	0.5100	+37.838%	5	316	-92.157%
2026-03-31	0.3700	0.3700	0.3700	0.3700	-7.500%	1	321	-89.189%
2026-03-24	0.6300	0.6300	0.4000	0.4000	-42.857%	6	321	-90.000%
2026-03-18	0.7100	0.7100	0.7000	0.7000	-17.647%	12	326	-94.286%
2026-03-16	0.8500	0.8500	0.8500	0.8500	-19.811%	1	328	-95.294%
2026-03-13	1.0800	1.0800	1.0600	1.0600	-19.697%	2	328	-96.226%
2026-03-10	1.3600	1.3600	1.3200	1.3200	-2.222%	13	328	-96.970%
2026-03-06	1.3500	1.3500	1.3500	1.3500	-28.947%	10	339	-97.037%
2026-03-05	1.9000	1.9000	1.9000	1.9000	-5.941%	1	329	-97.895%
2026-03-04	1.8000	2.0200	1.8000	2.0200	+35.570%	2	328	-98.020%
2026-03-02	1.4900	1.4900	1.4900	1.4900	+41.905%	1	327	-97.315%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-30.921%	1	327	-96.190%
2026-02-25	1.5200	1.5200	1.5200	1.5200	+44.762%	1	327	-97.368%
2026-02-24	1.1100	1.1100	1.0500	1.0500	-30.464%	6	327	-96.190%
2026-02-18	1.5100	1.5100	1.5100	1.5100	-1.948%	1	328	-97.351%
2026-02-17	1.4800	1.6400	1.4800	1.5400	-6.667%	5	328	-97.403%
2026-02-13	1.6500	1.6500	1.6500	1.6500	+22.222%	1	326	-97.576%
2026-02-12	1.4100	1.4100	1.3500	1.3500	-16.667%	4	326	-97.037%
2026-02-11	1.9400	1.9400	1.5500	1.6200	-43.158%	3	325	-97.531%
2026-02-10	2.9400	2.9400	2.8500	2.8500	-5.000%	8	324	-98.596%
2026-02-09	2.9300	3.0000	2.9300	3.0000	+17.188%	60	316	-98.667%
2026-02-06	2.1800	2.5600	2.1800	2.5600	+43.017%	29	301	-98.438%
2026-02-05	1.9400	1.9400	1.7900	1.7900	-15.166%	31	323	-97.765%
2026-02-04	2.5000	2.5000	2.1100	2.1100	-26.224%	41	334	-98.104%
2026-02-03	3.2400	3.2400	2.8600	2.8600	-11.728%	36	333	-98.601%
2026-02-02	3.6500	3.6500	3.1900	3.2400	-34.545%	10	349	-98.765%
2026-01-30	5.5000	5.5000	4.9500	4.9500	-3.883%	4	351	-99.192%
2026-01-29	5.5000	5.5000	5.0000	5.1500	-8.036%	9	349	-99.223%
2026-01-27	5.6000	5.6000	5.6000	5.6000	-19.192%	3	343	-99.286%
2026-01-23	6.2000	6.9300	6.2000	6.9300	+12.683%	9	340	-99.423%
2026-01-22	5.9400	6.1500	5.9400	6.1500	-4.355%	4	340	-99.350%
2026-01-21	6.5700	6.5800	6.4100	6.4300	+1.260%	26	337	-99.378%
2026-01-20	6.6500	6.8500	6.3000	6.3500	-22.655%	18	338	-99.370%
2026-01-16	7.5500	8.2100	7.1700	8.2100	-8.778%	30	329	-99.513%
2026-01-15	9.2200	9.2200	9.0000	9.0000	-5.263%	3	329	-99.556%
2026-01-14	9.5000	9.5000	9.5000	9.5000	-4.234%	1	331	-99.579%
2026-01-12	9.9200	9.9200	9.9200	9.9200	+4.974%	1	331	-99.597%
2026-01-09	10.0000	10.0000	9.2700	9.4500	-2.477%	27	332	-99.577%
2026-01-08	9.6900	9.6900	9.6900	9.6900	-5.556%	1	352	-99.587%
2026-01-07	10.8100	10.9800	10.2600	10.2600	-14.142%	20	353	-99.610%
2026-01-06	11.9500	11.9500	11.9500	11.9500	-2.209%	2	360	-99.665%
2026-01-05	10.0000	12.2200	10.0000	12.2200	+25.333%	5	359	-99.673%
2026-01-02	9.6000	9.7500	9.6000	9.7500	+8.454%	4	359	-99.590%
2025-12-31	9.3200	9.4000	8.9100	8.9900	-10.547%	5	358	-99.555%
2025-12-30	10.0500	10.0500	10.0500	10.0500	-2.332%	1	358	-99.602%
2025-12-29	10.4500	10.4500	10.2900	10.2900	-10.131%	3	358	-99.611%
2025-12-26	11.3500	11.4500	11.3500	11.4500	-1.293%	2	358	-99.651%
2025-12-24	11.6000	11.6000	11.6000	11.6000	-13.562%	1	356	-99.655%
2025-12-18	14.1000	14.1000	13.4200	13.4200	+15.193%	9	356	-99.702%
2025-12-17	13.9000	13.9000	11.6500	11.6500	-9.055%	20	349	-99.657%
2025-12-16	12.6400	13.1500	12.6400	12.8100	+4.657%	5	336	-99.688%
2025-12-15	13.0000	13.4700	12.2400	12.2400	-7.623%	8	339	-99.673%
2025-12-12	13.7500	14.0000	13.2500	13.2500	-11.667%	19	333	-99.698%
2025-12-11	17.0000	17.0000	15.0000	15.0000	-28.058%	6	325	-99.733%
2025-12-10	20.9500	21.3000	19.9000	20.8500	-4.577%	29	327	-99.808%
2025-12-09	20.4500	22.2000	20.4500	21.8500	+14.099%	35	327	-99.817%
2025-12-05	19.4800	19.4800	19.1500	19.1500	-11.547%	15	311	-99.791%
2025-12-04	20.3500	21.6500	20.3500	21.6500	+5.713%	6	305	-99.815%
2025-12-03	18.7500	20.4800	18.7500	20.4800	+29.211%	15	309	-99.805%
2025-12-01	16.1100	16.1100	14.2000	15.8500	-13.388%	16	311	-99.748%
2025-11-28	18.3000	18.3000	18.3000	18.3000	+1.667%	5	312	-99.781%
2025-11-26	18.5200	18.5200	18.0000	18.0000	+41.176%	6	307	-99.778%
2025-11-25	12.1200	12.7500	12.1200	12.7500	+2.000%	19	307	-99.686%
2025-11-24	12.2500	12.6000	12.2500	12.5000	+5.042%	18	307	-99.680%
2025-11-21	12.0500	12.0500	11.9000	11.9000	-1.245%	3	309	-99.664%
2025-11-20	12.1000	13.0000	12.0500	12.0500	-23.492%	8	308	-99.668%
2025-11-19	15.2200	15.7500	14.4400	15.7500	+5.422%	10	306	-99.746%
2025-11-18	15.3500	15.3500	14.5000	14.9400	+6.714%	7	302	-99.732%
2025-11-17	16.0000	16.0000	14.0000	14.0000	-22.222%	17	296	-99.714%
2025-11-14	15.0000	19.5000	14.7500	18.0000	+4.046%	23	287	-99.778%
2025-11-13	18.2000	18.2000	17.0200	17.3000	-21.542%	13	285	-99.769%
2025-11-12	21.3000	22.0500	20.8500	22.0500	+1.613%	5	281	-99.819%
2025-11-11	21.7000	21.7000	21.7000	21.7000	-12.323%	1	281	-99.816%
2025-11-10	24.6500	24.7500	24.6500	24.7500	+9.031%	4	280	-99.838%
2025-11-07	18.3000	22.7000	17.5000	22.7000	+13.161%	29	276	-99.824%
2025-11-06	23.2000	23.2000	20.0600	20.0600	-29.490%	21	278	-99.801%
2025-11-05	26.6000	28.4500	26.6000	28.4500	+6.157%	31	270	-99.859%
2025-11-04	26.8000	26.8000	26.8000	26.8000	-13.156%	5	250	-99.851%
2025-11-03	30.7500	30.8600	30.7500	30.8600	-2.156%	14	241	-99.870%
2025-10-31	32.0000	32.0000	30.3600	31.5400	+17.249%	4	241	-99.873%
2025-10-30	27.1500	27.4900	26.9000	26.9000	-11.629%	7	241	-99.851%
2025-10-28	30.5500	30.5500	30.2600	30.4400	+0.033%	25	236	-99.869%
2025-10-27	29.6800	30.4300	29.6800	30.4300	+17.264%	31	230	-99.869%
2025-10-24	25.7500	25.9500	25.7200	25.9500	+8.035%	10	230	-99.846%
2025-10-23	23.6000	24.0200	23.4000	24.0200	+23.116%	22	220	-99.833%
2025-10-22	20.5000	20.5000	17.8500	19.5100	-11.197%	18	220	-99.795%
2025-10-21	23.4000	23.4400	21.9700	21.9700	-10.473%	42	215	-99.818%
2025-10-20	24.6300	24.9000	24.5400	24.5400	+14.834%	12	217	-99.837%
2025-10-17	21.1000	21.3700	20.0500	21.3700	-16.196%	6	220	-99.813%
2025-10-15	26.2400	26.2700	25.5000	25.5000	-1.544%	5	217	-99.843%
2025-10-14	25.1500	25.9000	25.1500	25.9000	-2.996%	8	217	-99.846%
2025-10-13	28.2400	28.6000	26.1900	26.7000	-9.645%	5	222	-99.850%
2025-10-10	32.2000	32.2000	29.5500	29.5500	-13.596%	19	223	-99.865%
2025-10-09	31.6000	34.2000	31.6000	34.2000	+3.354%	56	235	-99.883%
2025-10-08	30.1000	33.0900	30.1000	33.0900	+19.891%	10	182	-99.879%
2025-10-07	30.2000	30.2000	27.6000	27.6000	-5.317%	13	179	-99.855%
2025-10-06	34.3700	34.3700	29.1500	29.1500	-9.808%	16	171	-99.863%
2025-10-03	31.1000	32.3200	30.4600	32.3200	+6.772%	33	166	-99.876%
2025-10-02	27.0400	30.2700	27.0400	30.2700	+18.335%	21	149	-99.868%
2025-10-01	27.6000	27.7500	25.5800	25.5800	-7.720%	18	150	-99.844%
2025-09-30	25.2200	27.7200	25.2200	27.7200	+16.471%	20	133	-99.856%
2025-09-29	19.0000	23.8000	19.0000	23.8000	+44.068%	134	132	-99.832%
2025-09-26	16.5200	16.5200	16.5200	16.5200	-9.973%	1	157	-99.758%
2025-09-24	18.3500	18.3500	18.3500	18.3500	-0.811%	1	157	-99.782%
2025-09-23	17.9800	18.5000	17.9800	18.5000	+8.187%	2	156	-99.784%
2025-09-22	17.2700	17.2700	17.1000	17.1000	-2.174%	2	157	-99.766%
2025-09-19	17.4500	17.4800	17.4500	17.4800	+5.556%	3	156	-99.771%
2025-09-18	17.0400	17.3500	16.5600	16.5600	+14.602%	15	153	-99.758%
2025-09-17	15.2000	15.2000	14.4500	14.4500	-3.667%	23	155	-99.723%
2025-09-16	14.2800	15.0000	14.2800	15.0000	+6.762%	2	165	-99.733%
2025-09-15	14.4000	14.4000	14.0500	14.0500	-4.616%	4	166	-99.715%
2025-09-12	14.6700	14.7300	14.6700	14.7300	-7.066%	6	165	-99.728%
2025-09-11	16.3000	16.7000	15.7500	15.8500	-7.038%	30	159	-99.748%
2025-09-10	17.8000	18.2500	17.0500	17.0500	0.000%	146	144	-99.765%