Dark

HOOD20260918C180
HOOD Sep 18 2026 180.00 Call (HOOD260918C00180000)
option OPRA

EOD

Aug 17, 2026

0.0500-58.333%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0500	0.0500	0.0500	0.0500	-58.333%	1	530	0.000%
2026-08-11	0.1300	0.1400	0.1100	0.1200	+50.000%	11	531	-58.333%
2026-08-07	0.0800	0.0800	0.0600	0.0800	-20.000%	22	527	-37.500%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-9.091%	18	527	-50.000%
2026-08-03	0.1200	0.1200	0.0800	0.1100	+22.222%	37	527	-54.545%
2026-07-31	0.1000	0.1000	0.0900	0.0900	-50.000%	2	543	-44.444%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-40.000%	2	542	-72.222%
2026-07-29	0.2500	0.3000	0.1500	0.3000	+42.857%	100	541	-83.333%
2026-07-28	0.2100	0.2600	0.2100	0.2100	-19.231%	42	590	-76.190%
2026-07-27	0.3600	0.4200	0.2600	0.2600	-13.333%	4	602	-80.769%
2026-07-24	0.4200	0.4200	0.3000	0.3000	-45.455%	6	602	-83.333%
2026-07-23	0.5900	0.6200	0.5500	0.5500	-31.250%	17	607	-90.909%
2026-07-22	0.8000	0.8000	0.8000	0.8000	+45.455%	1	593	-93.750%
2026-07-20	0.6100	0.6300	0.5500	0.5500	-29.487%	53	592	-90.909%
2026-07-17	0.6700	0.7800	0.6500	0.7800	-30.973%	4	557	-93.590%
2026-07-16	1.3500	1.3500	1.1300	1.1300	-22.603%	9	557	-95.575%
2026-07-15	1.4600	1.4600	1.4600	1.4600	+0.690%	4	564	-96.575%
2026-07-14	1.2800	1.4500	1.2800	1.4500	-0.685%	12	564	-96.552%
2026-07-13	1.4600	1.4600	1.4600	1.4600	-18.889%	11	554	-96.575%
2026-07-10	1.8000	1.8000	1.8000	1.8000	-11.765%	1	543	-97.222%
2026-07-09	2.0200	2.1900	2.0200	2.0400	+22.892%	12	543	-97.549%
2026-07-08	1.5700	1.6600	1.4400	1.6600	-17.000%	16	537	-96.988%
2026-07-07	2.1300	2.1300	1.9800	2.0000	-16.318%	20	538	-97.500%
2026-07-06	2.0000	2.3900	2.0000	2.3900	+21.939%	5	535	-97.908%
2026-07-02	1.9200	3.0000	1.8700	1.9600	+26.452%	21	538	-97.449%
2026-07-01	1.1100	1.5500	1.1100	1.5500	+47.619%	28	538	-96.774%
2026-06-30	1.0500	1.0500	1.0500	1.0500	-2.778%	10	539	-95.238%
2026-06-29	1.0500	1.0800	1.0500	1.0800	+13.684%	4	529	-95.370%
2026-06-26	0.9800	0.9800	0.9500	0.9500	-5.000%	2	526	-94.737%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-13.043%	1	525	-95.000%
2026-06-24	1.2700	1.2700	1.1500	1.1500	-24.837%	46	525	-95.652%
2026-06-23	1.6200	1.6200	1.5300	1.5300	-18.182%	46	570	-96.732%
2026-06-22	2.2600	2.2600	1.8700	1.8700	-3.109%	92	542	-97.326%
2026-06-18	1.8000	2.2500	1.8000	1.9300	-22.800%	34	523	-97.409%
2026-06-17	1.4700	2.5000	1.4700	2.5000	+95.313%	60	523	-98.000%
2026-06-16	1.2800	1.2800	1.2800	1.2800	0.000%	1	523	-96.094%
2026-06-15	1.4000	1.4600	1.2800	1.2800	-5.185%	9	522	-96.094%
2026-06-12	1.1200	1.3500	1.1200	1.3500	+87.500%	2	516	-96.296%
2026-06-09	0.9000	0.9000	0.7200	0.7200	-15.294%	5	516	-93.056%
2026-06-05	1.0300	1.0300	0.8500	0.8500	-1.163%	2	512	-94.118%
2026-06-04	0.8600	0.8600	0.8600	0.8600	-36.765%	3	511	-94.186%
2026-06-01	1.3600	1.3600	1.3600	1.3600	-9.333%	1	508	-96.324%
2026-05-29	1.1300	1.5000	1.1300	1.5000	+240.909%	22	508	-96.667%
2026-05-20	0.4400	0.4400	0.4400	0.4400	+120.000%	7	499	-88.636%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-51.220%	60	559	-75.000%
2026-05-08	0.4100	0.4100	0.4100	0.4100	-62.385%	1	559	-87.805%
2026-04-27	1.0900	1.0900	1.0900	1.0900	+1.869%	1	559	-95.413%
2026-04-24	1.0500	1.0700	1.0500	1.0700	-26.207%	12	559	-95.327%
2026-04-17	1.6000	1.6400	1.4500	1.4500	+31.818%	23	568	-96.552%
2026-04-15	1.0400	1.1000	1.0400	1.1000	+89.655%	18	567	-95.455%
2026-04-14	1.2000	1.2000	0.5800	0.5800	+61.111%	8	563	-91.379%
2026-04-08	0.3600	0.3600	0.3600	0.3600	+44.000%	1	567	-86.111%
2026-04-07	0.2500	0.2500	0.2500	0.2500	0.000%	1	566	-80.000%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-32.432%	40	566	-80.000%
2026-03-26	0.3700	0.3700	0.3700	0.3700	+8.824%	1	606	-86.486%
2026-03-23	0.3400	0.3400	0.3400	0.3400	-54.667%	1	607	-85.294%
2026-03-16	0.6400	0.7500	0.6400	0.7500	-28.571%	41	607	-93.333%
2026-03-10	1.0500	1.0500	1.0500	1.0500	-0.943%	8	586	-95.238%
2026-03-06	1.0600	1.0600	1.0600	1.0600	-7.826%	20	594	-95.283%
2026-03-02	1.1500	1.1500	1.1500	1.1500	+5.505%	1	586	-95.652%
2026-02-26	1.1100	1.1100	1.0900	1.0900	+9.000%	43	586	-95.413%
2026-02-25	1.0000	1.0000	1.0000	1.0000	+19.048%	1	625	-95.000%
2026-02-23	1.0400	1.0400	0.8400	0.8400	-25.664%	18	625	-94.048%
2026-02-20	1.1300	1.1300	1.1300	1.1300	-4.237%	1	625	-95.575%
2026-02-18	1.2300	1.2400	1.1600	1.1800	-7.813%	30	626	-95.763%
2026-02-17	1.1600	1.3300	1.1600	1.2800	+6.667%	32	625	-96.094%
2026-02-12	1.5200	1.5200	1.2000	1.2000	-6.977%	12	626	-95.833%
2026-02-11	1.6000	1.6000	1.2400	1.2900	-44.872%	20	627	-96.124%
2026-02-10	2.3400	2.3400	2.3400	2.3400	-4.098%	1	628	-97.863%
2026-02-09	2.4000	2.4400	2.4000	2.4400	+29.101%	81	627	-97.951%
2026-02-06	1.5800	1.8900	1.5800	1.8900	+42.105%	46	546	-97.354%
2026-02-05	1.6400	1.6700	1.2700	1.3300	-29.255%	102	508	-96.241%
2026-02-04	2.0200	2.0200	1.7300	1.8800	-20.339%	20	509	-97.340%
2026-02-03	2.4100	2.4100	2.3600	2.3600	-12.593%	14	508	-97.881%
2026-02-02	3.0000	3.0600	2.7000	2.7000	-29.870%	25	514	-98.148%
2026-01-30	3.9000	4.0000	3.8500	3.8500	-8.333%	3	532	-98.701%
2026-01-29	3.9000	4.2000	3.9000	4.2000	-6.040%	11	529	-98.810%
2026-01-28	4.4700	4.4700	4.4700	4.4700	-3.247%	1	519	-98.881%
2026-01-27	4.6500	4.6500	4.6200	4.6200	-5.133%	2	519	-98.918%
2026-01-26	5.0500	5.0500	4.8700	4.8700	-8.286%	7	519	-98.973%
2026-01-23	5.1000	5.3100	5.1000	5.3100	+6.200%	2	515	-99.058%
2026-01-22	4.8500	5.0000	4.8500	5.0000	-1.768%	5	515	-99.000%
2026-01-21	5.2700	5.2700	5.0900	5.0900	-10.071%	3	513	-99.018%
2026-01-20	5.4000	5.6600	5.4000	5.6600	-7.516%	2	512	-99.117%
2026-01-16	6.2000	6.2000	6.1200	6.1200	-7.273%	3	514	-99.183%
2026-01-15	8.2500	8.2500	6.6000	6.6000	-19.217%	35	514	-99.242%
2026-01-13	8.2100	8.2100	8.1700	8.1700	-9.222%	2	501	-99.388%
2026-01-07	9.0000	9.0000	9.0000	9.0000	-12.451%	2	501	-99.444%
2026-01-06	10.8000	10.8000	10.2800	10.2800	-2.095%	3	503	-99.514%
2026-01-05	9.7100	10.5000	9.7100	10.5000	+42.857%	5	499	-99.524%
2026-01-02	7.7000	7.7000	7.3500	7.3500	-8.125%	110	499	-99.320%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-12.088%	1	550	-99.375%
2025-12-30	8.6200	9.1500	8.6200	9.1000	-3.602%	49	550	-99.451%
2025-12-26	9.8200	9.8200	9.4400	9.4400	-0.840%	2	506	-99.470%
2025-12-23	9.6000	9.6000	9.5200	9.5200	-25.333%	5	506	-99.475%
2025-12-22	12.7500	12.7500	12.7500	12.7500	+8.511%	1	504	-99.608%
2025-12-19	11.2500	11.7500	11.2500	11.7500	+8.295%	23	504	-99.574%
2025-12-17	10.9000	10.9000	10.8500	10.8500	+1.024%	3	502	-99.539%
2025-12-15	11.2500	11.2500	10.7400	10.7400	-11.459%	21	500	-99.534%
2025-12-12	12.3200	12.3200	12.1300	12.1300	-6.907%	2	480	-99.588%
2025-12-11	14.3100	14.3100	13.0300	13.0300	-29.185%	2	482	-99.616%
2025-12-10	18.4000	18.4000	18.4000	18.4000	-6.552%	20	482	-99.728%
2025-12-09	19.1000	20.1000	19.1000	19.6900	+5.125%	16	482	-99.746%
2025-12-08	17.2000	18.7300	16.9100	18.7300	+11.821%	14	470	-99.733%
2025-12-05	17.2000	17.2000	16.7500	16.7500	-11.842%	21	478	-99.701%
2025-12-04	17.8000	19.0000	17.8000	19.0000	+7.466%	24	458	-99.737%
2025-12-03	17.2000	17.6800	17.2000	17.6800	+28.116%	8	472	-99.717%
2025-12-01	12.8800	13.8000	12.8800	13.8000	-11.140%	106	470	-99.638%
2025-11-28	16.0000	16.0000	15.4000	15.5300	-4.607%	10	468	-99.678%
2025-11-26	14.0000	16.2800	13.9500	16.2800	+46.009%	70	424	-99.693%
2025-11-25	11.1000	11.1500	11.1000	11.1500	-3.212%	54	424	-99.552%
2025-11-24	10.9000	11.5200	10.9000	11.5200	+14.059%	3	372	-99.566%
2025-11-21	10.3000	10.4000	9.5000	10.1000	-5.164%	8	372	-99.505%
2025-11-20	13.8000	13.8000	10.6200	10.6500	-14.113%	17	372	-99.531%
2025-11-18	12.4000	12.4000	12.4000	12.4000	-3.125%	3	365	-99.597%
2025-11-17	14.2000	14.3000	12.7500	12.8000	-21.617%	22	362	-99.609%
2025-11-14	17.0000	17.2500	16.3300	16.3300	+8.867%	5	355	-99.694%
2025-11-13	16.0000	16.0000	15.0000	15.0000	-22.879%	5	353	-99.667%
2025-11-12	18.1000	19.4500	18.1000	19.4500	0.000%	6	352	-99.743%
2025-11-11	20.5000	20.5000	19.4500	19.4500	-9.408%	20	352	-99.743%
2025-11-10	22.6000	23.3000	20.5000	21.4700	+6.498%	8	345	-99.767%
2025-11-07	16.4500	20.1600	15.3800	20.1600	+7.865%	14	346	-99.752%
2025-11-06	21.3000	21.3000	18.6900	18.6900	-26.272%	9	350	-99.732%
2025-11-05	24.8200	25.5000	24.8200	25.3500	+10.650%	7	350	-99.803%
2025-11-04	25.9000	25.9000	22.8900	22.9100	-14.515%	16	349	-99.782%
2025-11-03	27.6000	27.6000	26.8000	26.8000	-7.904%	3	339	-99.813%
2025-10-31	26.5000	29.1000	26.5000	29.1000	+28.477%	3	339	-99.828%
2025-10-30	24.9700	24.9700	22.6500	22.6500	-14.528%	8	336	-99.779%
2025-10-29	27.6000	27.6000	26.5000	26.5000	-3.285%	6	330	-99.811%
2025-10-28	26.9700	27.7700	26.9700	27.4000	0.000%	34	333	-99.818%
2025-10-27	26.2000	27.4000	26.2000	27.4000	+17.849%	41	340	-99.818%
2025-10-24	23.6800	24.4400	22.7000	23.2500	+8.848%	27	340	-99.785%
2025-10-23	21.3600	21.3600	21.3600	21.3600	+22.971%	5	319	-99.766%
2025-10-22	17.6500	17.6500	15.9200	17.3700	-11.378%	14	319	-99.712%
2025-10-21	20.5000	20.5600	19.6000	19.6000	-11.232%	23	319	-99.745%
2025-10-20	21.4600	22.0800	21.4600	22.0800	+19.158%	11	311	-99.774%
2025-10-17	18.3800	18.5300	18.3800	18.5300	-8.943%	3	311	-99.730%
2025-10-16	22.1000	22.2000	20.3500	20.3500	-5.612%	20	310	-99.754%
2025-10-15	23.0500	23.5700	21.5600	21.5600	-5.852%	10	326	-99.768%
2025-10-14	22.9000	22.9000	22.9000	22.9000	-5.372%	1	327	-99.782%
2025-10-13	25.1600	25.1600	23.9500	24.2000	-17.491%	3	326	-99.793%
2025-10-10	29.3300	29.3300	29.3300	29.3300	+4.675%	7	326	-99.830%
2025-10-08	28.0000	28.0200	27.9000	28.0200	+5.936%	73	326	-99.822%
2025-10-07	26.4500	26.4500	26.4500	26.4500	+0.762%	10	326	-99.811%
2025-10-06	28.1500	28.1500	26.2500	26.2500	-3.846%	10	316	-99.810%
2025-10-03	28.5200	29.0000	27.3000	27.3000	+6.975%	9	312	-99.817%
2025-10-02	26.0500	26.0500	25.5200	25.5200	+9.953%	4	315	-99.804%
2025-10-01	23.2000	23.2100	23.2000	23.2100	-6.974%	2	315	-99.785%
2025-09-30	23.5000	24.9500	23.2800	24.9500	+14.083%	248	315	-99.800%
2025-09-29	16.0000	21.8700	16.0000	21.8700	+50.828%	42	89	-99.771%
2025-09-26	14.5500	14.5500	14.5000	14.5000	-4.605%	75	87	-99.655%
2025-09-25	16.0000	16.0000	15.0000	15.2000	-14.366%	14	18	-99.671%
2025-09-24	16.6000	18.1000	16.1000	17.7500	0.000%	19	0	-99.718%