Dark

HOOD20260918C175
HOOD Sep 18 2026 175.00 Call (HOOD260918C00175000)
option OPRA

EOD

Aug 20, 2026

0.1000+900.000%(+0.0900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.1000	0.1000	+900.000%	10	1,054	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-80.000%	2	1,053	+900.000%
2026-08-18	0.0500	0.0500	0.0400	0.0500	-44.444%	3	1,053	+100.000%
2026-08-17	0.1300	0.1300	0.0500	0.0900	+125.000%	14	1,054	+11.111%
2026-08-14	0.0300	0.0400	0.0300	0.0400	-33.333%	10	1,050	+150.000%
2026-08-12	0.1700	0.1700	0.0600	0.0600	-14.286%	10	1,040	+66.667%
2026-08-11	0.1500	0.1500	0.0700	0.0700	-12.500%	35	1,033	+42.857%
2026-08-10	0.0800	0.1200	0.0800	0.0800	-20.000%	14	1,022	+25.000%
2026-08-07	0.1300	0.1300	0.1000	0.1000	+11.111%	19	1,017	0.000%
2026-08-06	0.0900	0.0900	0.0900	0.0900	-43.750%	1	1,014	+11.111%
2026-08-05	0.1600	0.1700	0.1500	0.1600	-5.882%	14	1,015	-37.500%
2026-08-04	0.1600	0.1700	0.1600	0.1700	+30.769%	2	1,016	-41.176%
2026-08-03	0.1000	0.1700	0.1000	0.1300	0.000%	41	1,016	-23.077%
2026-07-30	0.3500	0.3500	0.1300	0.1300	-31.579%	4	1,053	-23.077%
2026-07-29	0.2300	0.2300	0.1800	0.1900	-20.833%	37	1,052	-47.368%
2026-07-28	0.2800	0.4200	0.2400	0.2400	-20.000%	3	1,085	-58.333%
2026-07-27	0.3500	0.3600	0.2900	0.3000	-14.286%	10	1,088	-66.667%
2026-07-24	0.4800	0.4800	0.3300	0.3500	-45.313%	36	1,090	-71.429%
2026-07-23	0.7200	0.7200	0.6400	0.6400	-21.951%	17	1,112	-84.375%
2026-07-22	0.8700	0.8700	0.8200	0.8200	-13.684%	28	1,111	-87.805%
2026-07-21	0.6500	1.0900	0.6500	0.9500	+30.137%	85	1,093	-89.474%
2026-07-20	0.7300	0.7300	0.7300	0.7300	-18.889%	3	1,019	-86.301%
2026-07-17	0.8800	0.9000	0.8800	0.9000	-50.000%	3	1,022	-88.889%
2026-07-15	1.8000	1.8000	1.8000	1.8000	+7.784%	4	1,021	-94.444%
2026-07-14	1.3700	1.6700	1.3700	1.6700	+19.286%	9	1,021	-94.012%
2026-07-13	1.6300	1.6300	1.4000	1.4000	-24.731%	6	1,018	-92.857%
2026-07-10	3.0500	3.0500	1.4500	1.8600	-21.849%	12	1,016	-94.624%
2026-07-09	2.2500	2.5400	2.2000	2.3800	+44.242%	22	1,017	-95.798%
2026-07-08	1.6500	1.6500	1.6500	1.6500	-23.256%	2	1,019	-93.939%
2026-07-07	2.1500	2.1500	2.1500	2.1500	-21.245%	1	1,018	-95.349%
2026-07-06	2.5500	2.9000	2.5500	2.7300	+12.346%	5	1,019	-96.337%
2026-07-02	2.9600	3.2500	2.4300	2.4300	+14.085%	65	991	-95.885%
2026-07-01	1.4900	2.1300	1.4900	2.1300	+88.496%	4	991	-95.305%
2026-06-29	1.1300	1.1300	1.1300	1.1300	0.000%	2	989	-91.150%
2026-06-26	1.1100	1.1300	1.1100	1.1300	+0.893%	4	989	-91.150%
2026-06-25	1.1200	1.1200	1.1200	1.1200	-15.789%	1	989	-91.071%
2026-06-24	1.4500	1.4500	1.3300	1.3300	-33.500%	4	989	-92.481%
2026-06-22	2.2700	2.2700	2.0000	2.0000	-15.966%	2	989	-95.000%
2026-06-18	2.2700	2.5700	2.2300	2.3800	-1.245%	39	904	-95.798%
2026-06-17	1.6600	2.9500	1.6600	2.4100	+89.764%	65	904	-95.851%
2026-06-16	1.6700	1.6700	1.2700	1.2700	-22.561%	2	904	-92.126%
2026-06-15	1.4700	1.6900	1.4700	1.6400	+24.242%	529	904	-93.902%
2026-06-12	1.3000	1.5000	1.3000	1.3200	+7.317%	6	564	-92.424%
2026-06-11	1.2300	1.2300	1.2300	1.2300	+23.000%	1	570	-91.870%
2026-06-10	1.3700	1.3700	1.0000	1.0000	+42.857%	5	570	-90.000%
2026-06-09	1.2500	1.2500	0.7000	0.7000	-21.348%	2	570	-85.714%
2026-06-08	0.8900	0.8900	0.8900	0.8900	-1.111%	1	571	-88.764%
2026-06-05	1.4900	1.4900	0.9000	0.9000	-16.667%	4	572	-88.889%
2026-06-04	1.0800	1.0800	1.0800	1.0800	-24.476%	1	570	-90.741%
2026-05-29	0.8500	1.4300	0.8400	1.4300	+78.750%	24	570	-93.007%
2026-05-28	0.6000	0.8000	0.5000	0.8000	+100.000%	8	571	-87.500%
2026-05-22	0.4100	0.4100	0.4000	0.4000	-33.333%	50	566	-75.000%
2026-05-15	0.6000	0.6000	0.6000	0.6000	0.000%	6	599	-83.333%
2026-05-11	0.6000	0.6000	0.6000	0.6000	+71.429%	2	599	-83.333%
2026-05-08	0.3500	0.3500	0.3500	0.3500	-36.364%	1	601	-71.429%
2026-05-05	0.5400	0.5500	0.5400	0.5500	+48.649%	2	601	-81.818%
2026-05-04	0.5100	0.5300	0.3700	0.3700	-26.000%	13	601	-72.973%
2026-04-30	0.5000	0.5000	0.5000	0.5000	+16.279%	10	601	-80.000%
2026-04-29	0.4300	0.4300	0.4300	0.4300	-57.000%	1	611	-76.744%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-13.043%	1	610	-90.000%
2026-04-27	1.1500	1.1500	1.1500	1.1500	-9.449%	1	609	-91.304%
2026-04-24	1.0000	1.2700	1.0000	1.2700	-18.065%	3	608	-92.126%
2026-04-22	1.5500	1.5500	1.5500	1.5500	-8.824%	1	608	-93.548%
2026-04-17	1.7000	1.7000	1.7000	1.7000	+21.429%	1	607	-94.118%
2026-04-16	1.4000	1.4000	1.4000	1.4000	+2.190%	1	606	-92.857%
2026-04-15	0.9700	1.3700	0.9700	1.3700	+389.286%	6	605	-92.701%
2026-04-10	0.2800	0.2800	0.2800	0.2800	-15.152%	15	604	-64.286%
2026-04-08	0.4600	0.4600	0.3300	0.3300	+10.000%	13	589	-69.697%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-6.250%	1	597	-66.667%
2026-03-30	0.3200	0.3300	0.3200	0.3200	-31.915%	50	597	-68.750%
2026-03-25	0.4700	0.4700	0.4700	0.4700	-21.667%	1	588	-78.723%
2026-03-19	0.5200	0.6000	0.5200	0.6000	-13.043%	5	588	-83.333%
2026-03-17	0.6500	0.6900	0.6500	0.6900	-25.806%	3	588	-85.507%
2026-03-12	0.9300	0.9300	0.9300	0.9300	-20.513%	1	586	-89.247%
2026-03-10	1.2500	1.2500	1.1700	1.1700	+2.632%	17	586	-91.453%
2026-03-06	1.2200	1.2200	1.1400	1.1400	-27.389%	11	592	-91.228%
2026-03-04	1.6000	1.6000	1.4600	1.5700	+46.729%	280	591	-93.631%
2026-03-03	1.0700	1.0700	1.0700	1.0700	-17.692%	1	385	-90.654%
2026-03-02	1.2900	1.3000	1.2900	1.3000	+15.044%	2	386	-92.308%
2026-02-27	1.1500	1.1500	1.1300	1.1300	-8.871%	8	386	-91.150%
2026-02-25	1.2400	1.2400	1.2400	1.2400	+22.772%	1	391	-91.935%
2026-02-24	0.9400	1.0100	0.9400	1.0100	-4.717%	415	391	-90.099%
2026-02-23	1.0600	1.0600	1.0600	1.0600	-14.516%	15	621	-90.566%
2026-02-20	1.2400	1.2400	1.2400	1.2400	-4.615%	5	621	-91.935%
2026-02-19	1.3000	1.3000	1.3000	1.3000	-5.109%	1	626	-92.308%
2026-02-18	1.3000	1.3700	1.2900	1.3700	-6.803%	30	625	-92.701%
2026-02-17	1.3500	1.4800	1.3500	1.4700	-2.000%	28	625	-93.197%
2026-02-12	1.8700	1.8700	1.5000	1.5000	+7.143%	14	628	-93.333%
2026-02-11	1.7500	1.7500	1.2800	1.4000	-45.946%	4	628	-92.857%
2026-02-10	2.5900	2.5900	2.5900	2.5900	+7.025%	6	630	-96.139%
2026-02-09	2.4200	2.4200	2.4200	2.4200	+15.238%	2	635	-95.868%
2026-02-06	2.1000	2.1000	2.1000	2.1000	+44.828%	3	637	-95.238%
2026-02-05	1.9700	1.9700	1.4500	1.4500	-22.872%	2	640	-93.103%
2026-02-04	2.2100	2.2100	1.8500	1.8800	-30.370%	422	641	-94.681%
2026-02-03	2.7600	2.7600	2.7000	2.7000	-6.574%	6	295	-96.296%
2026-02-02	3.2000	3.2000	2.8900	2.8900	-32.319%	6	291	-96.540%
2026-01-30	4.4000	4.4000	4.2700	4.2700	-16.275%	4	290	-97.658%
2026-01-28	5.1000	5.1000	5.1000	5.1000	+2.000%	1	288	-98.039%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-6.890%	4	288	-98.000%
2026-01-26	5.3500	5.3700	5.3500	5.3700	-3.243%	2	285	-98.138%
2026-01-23	5.4500	5.7500	5.4500	5.5500	+3.738%	3	286	-98.198%
2026-01-22	5.4500	5.4500	5.3500	5.3500	-4.973%	5	287	-98.131%
2026-01-21	5.9100	5.9100	5.6300	5.6300	-2.087%	6	282	-98.224%
2026-01-20	5.9000	5.9000	5.7500	5.7500	-11.538%	2	282	-98.261%
2026-01-16	6.5000	6.5000	6.5000	6.5000	-24.855%	1	283	-98.462%
2026-01-09	9.3700	9.3700	8.6000	8.6500	-1.030%	51	283	-98.844%
2026-01-08	8.7400	8.7400	8.7400	8.7400	-11.895%	1	271	-98.856%
2026-01-06	10.3000	10.3000	9.9200	9.9200	-11.429%	6	272	-98.992%
2026-01-05	10.1100	11.2000	10.1100	11.2000	+26.126%	5	269	-99.107%
2026-01-02	8.7000	8.8800	8.1000	8.8800	+8.690%	29	269	-98.874%
2025-12-31	8.7000	8.7000	8.1700	8.1700	-15.773%	31	283	-98.776%
2025-12-29	9.7000	9.7000	9.7000	9.7000	-9.091%	1	283	-98.969%
2025-12-26	10.6700	10.6700	10.6700	10.6700	-12.541%	1	283	-99.063%
2025-12-22	12.2000	12.2000	12.2000	12.2000	-2.556%	2	285	-99.180%
2025-12-19	12.5200	12.5200	12.5200	12.5200	+7.931%	22	285	-99.201%
2025-12-17	12.6000	12.6000	11.6000	11.6000	-4.527%	13	263	-99.138%
2025-12-15	12.6000	12.6000	12.1500	12.1500	-21.613%	5	258	-99.177%
2025-12-11	14.5000	15.5000	14.5000	15.5000	-19.060%	2	259	-99.355%
2025-12-10	19.4500	19.4500	19.1500	19.1500	-7.264%	6	258	-99.478%
2025-12-09	20.8500	21.1000	20.5500	20.6500	+14.088%	16	262	-99.516%
2025-12-05	18.1000	18.1000	18.1000	18.1000	-10.307%	14	264	-99.448%
2025-12-04	18.9100	20.3000	18.9100	20.1800	+12.298%	3	264	-99.504%
2025-12-03	15.5000	17.9700	15.5000	17.9700	+25.840%	7	264	-99.444%
2025-12-01	14.2800	14.2800	14.2800	14.2800	-7.152%	1	261	-99.300%
2025-11-26	15.2300	15.3800	15.2300	15.3800	+26.584%	2	262	-99.350%
2025-11-25	12.1500	12.1500	12.1500	12.1500	+19.704%	1	262	-99.177%
2025-11-21	11.2500	11.2500	10.1500	10.1500	-8.559%	3	262	-99.015%
2025-11-20	11.1000	11.1000	11.1000	11.1000	-24.490%	1	260	-99.099%
2025-11-19	14.7000	14.7000	14.7000	14.7000	+5.832%	1	261	-99.320%
2025-11-18	13.7600	13.8900	13.7600	13.8900	-2.526%	4	261	-99.280%
2025-11-17	15.4300	15.4300	14.2500	14.2500	-15.680%	4	264	-99.298%
2025-11-14	18.2000	18.2000	16.9000	16.9000	+2.424%	2	262	-99.408%
2025-11-13	16.5000	16.5000	16.5000	16.5000	-21.429%	1	264	-99.394%
2025-11-11	21.9000	21.9000	21.0000	21.0000	-11.950%	4	265	-99.524%
2025-11-10	23.2000	23.8500	23.2000	23.8500	+22.308%	4	265	-99.581%
2025-11-07	19.7000	19.8000	19.5000	19.5000	-8.665%	5	262	-99.487%
2025-11-06	22.6500	22.6500	20.9500	21.3500	-19.887%	6	263	-99.532%
2025-11-05	23.5000	26.8500	23.5000	26.6500	+8.953%	19	268	-99.625%
2025-11-04	26.4500	26.4500	24.4600	24.4600	-14.025%	24	267	-99.591%
2025-11-03	30.0000	30.0000	28.4500	28.4500	-1.386%	6	269	-99.649%
2025-10-31	30.4200	30.4200	28.8500	28.8500	+15.400%	3	269	-99.653%
2025-10-30	25.7000	25.7000	25.0000	25.0000	-13.495%	4	268	-99.600%
2025-10-28	28.6000	29.3300	28.4500	28.9000	0.000%	40	268	-99.654%
2025-10-27	28.4800	28.9000	28.2500	28.9000	+17.719%	23	254	-99.654%
2025-10-24	24.9700	25.4400	24.4000	24.5500	+8.150%	18	254	-99.593%
2025-10-23	19.9000	22.8000	19.9000	22.7000	+23.370%	27	252	-99.559%
2025-10-22	17.7000	18.4000	16.9800	18.4000	-11.197%	30	250	-99.457%
2025-10-21	21.7500	21.8800	20.7200	20.7200	-11.301%	21	246	-99.517%
2025-10-20	23.5500	23.6500	23.3600	23.3600	+16.335%	20	252	-99.572%
2025-10-17	20.3500	20.5000	19.3500	20.0800	-8.934%	7	253	-99.502%
2025-10-16	22.0500	22.0500	22.0500	22.0500	-7.547%	1	252	-99.546%
2025-10-15	23.8500	23.8500	23.8500	23.8500	+3.471%	4	251	-99.581%
2025-10-14	23.0500	24.2500	23.0500	23.0500	-10.416%	5	251	-99.566%
2025-10-13	24.5000	25.7400	24.5000	25.7300	-1.038%	19	252	-99.611%
2025-10-10	30.5000	30.5000	25.8000	26.0000	-16.075%	86	253	-99.615%
2025-10-09	29.3500	30.9800	29.3500	30.9800	-0.705%	2	228	-99.677%
2025-10-08	28.8000	31.2000	28.8000	31.2000	+5.834%	4	228	-99.679%
2025-10-06	32.7400	32.7400	29.1000	29.4800	-4.255%	21	228	-99.661%
2025-10-03	30.1000	30.7900	28.4000	30.7900	+7.282%	13	216	-99.675%
2025-10-02	25.9000	28.7000	25.9000	28.7000	+18.841%	3	214	-99.652%
2025-10-01	25.4100	25.4100	24.1500	24.1500	-4.052%	15	215	-99.586%
2025-09-30	23.9500	26.2300	23.9500	25.1700	+8.351%	24	214	-99.603%
2025-09-29	19.0000	23.2300	19.0000	23.2300	+52.328%	112	208	-99.570%
2025-09-26	16.1500	16.1500	15.2500	15.2500	-5.280%	45	261	-99.344%
2025-09-25	17.0000	17.0000	16.1000	16.1000	-13.719%	4	304	-99.379%
2025-09-24	18.2000	18.7300	18.2000	18.6600	+6.446%	43	306	-99.464%
2025-09-23	17.4800	17.7500	16.8000	17.5300	+7.021%	38	267	-99.430%
2025-09-22	16.1800	16.3800	15.9000	16.3800	+1.424%	57	295	-99.389%
2025-09-19	15.8200	16.3500	15.6700	16.1500	+0.937%	42	274	-99.381%
2025-09-18	16.0200	16.5400	16.0000	16.0000	+8.696%	11	269	-99.375%
2025-09-17	14.3000	14.7200	13.8000	14.7200	+4.545%	50	268	-99.321%
2025-09-16	13.2000	14.1500	13.2000	14.0800	+6.184%	67	247	-99.290%
2025-09-15	13.5000	13.6000	12.6000	13.2600	+0.075%	120	190	-99.246%
2025-09-12	14.4000	14.4000	12.9500	13.2500	-8.621%	75	138	-99.245%
2025-09-11	16.0300	16.0300	14.4300	14.5000	-6.752%	116	117	-99.310%
2025-09-10	16.0500	17.5000	15.5500	15.5500	0.000%	14	14	-99.357%
2025-09-09	14.2500	15.5500	13.6500	15.5500	0.000%	6	0	-99.357%