Dark

HOOD20260918C185
HOOD Sep 18 2026 185.00 Call (HOOD260918C00185000)
option OPRA

EOD

Aug 17, 2026

0.0200-77.778%(-0.0700)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0200	0.0200	0.0200	0.0200	-77.778%	16	351	0.000%
2026-08-05	0.0900	0.1000	0.0900	0.0900	+12.500%	36	351	-77.778%
2026-08-03	0.0800	0.0800	0.0800	0.0800	-38.462%	32	351	-75.000%
2026-07-29	0.1300	0.1300	0.1300	0.1300	-60.606%	5	351	-84.615%
2026-07-27	0.3300	0.3300	0.3300	0.3300	+6.452%	1	351	-93.939%
2026-07-24	0.3100	0.3100	0.3100	0.3100	-46.552%	2	351	-93.548%
2026-07-23	0.1600	0.5800	0.1600	0.5800	-7.937%	17	351	-96.552%
2026-07-22	0.5500	0.6500	0.5500	0.6300	-21.250%	89	351	-96.825%
2026-07-21	0.8300	0.8300	0.8000	0.8000	+26.984%	50	331	-97.500%
2026-07-17	0.7400	0.7400	0.6200	0.6300	-48.780%	140	282	-96.825%
2026-07-16	1.2300	1.2300	1.2300	1.2300	+2.500%	1	212	-98.374%
2026-07-15	1.4400	1.4400	1.2000	1.2000	-25.000%	2	213	-98.333%
2026-07-10	1.6000	1.6000	1.6000	1.6000	-11.602%	2	211	-98.750%
2026-07-09	1.6500	1.9100	1.6000	1.8100	-4.737%	26	209	-98.895%
2026-07-06	1.8000	1.9000	1.8000	1.9000	-26.357%	2	198	-98.947%
2026-07-02	2.4000	2.5800	2.4000	2.5800	+92.537%	18	187	-99.225%
2026-07-01	1.3200	1.3400	1.3000	1.3400	+52.273%	41	187	-98.507%
2026-06-26	0.8700	0.8800	0.8700	0.8800	-31.783%	4	159	-97.727%
2026-06-23	1.2900	1.2900	1.2900	1.2900	+61.250%	1	159	-98.450%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-42.857%	2	159	-97.500%
2026-06-15	1.2500	1.4000	1.2500	1.4000	+34.615%	2	161	-98.571%
2026-06-12	1.0400	1.0400	1.0400	1.0400	-2.804%	5	162	-98.077%
2026-06-11	1.0700	1.0700	1.0700	1.0700	+50.704%	5	167	-98.131%
2026-06-09	0.7100	0.7100	0.7100	0.7100	-21.111%	4	162	-97.183%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-14.286%	5	161	-97.778%
2026-06-02	1.0500	1.0500	1.0500	1.0500	-0.943%	2	161	-98.095%
2026-06-01	1.0600	1.0600	1.0600	1.0600	-15.200%	1	159	-98.113%
2026-05-29	0.5200	1.2500	0.5200	1.2500	+95.313%	10	160	-98.400%
2026-05-28	0.5800	0.6700	0.5800	0.6400	+93.939%	7	162	-96.875%
2026-05-27	0.3300	0.3300	0.3300	0.3300	-26.667%	2	157	-93.939%
2026-05-14	0.4500	0.4500	0.4500	0.4500	+9.756%	5	155	-95.556%
2026-05-12	0.3400	0.4100	0.3400	0.4100	+13.889%	5	160	-95.122%
2026-05-08	0.3600	0.3600	0.3600	0.3600	-7.692%	1	160	-94.444%
2026-05-07	0.4300	0.4400	0.3900	0.3900	-9.302%	3	160	-94.872%
2026-05-06	0.4300	0.4300	0.4300	0.4300	-2.273%	1	159	-95.349%
2026-05-04	0.4400	0.4400	0.4400	0.4400	+29.412%	40	159	-95.455%
2026-05-01	0.3400	0.3400	0.3400	0.3400	-12.821%	6	156	-94.118%
2026-04-30	0.3800	0.3900	0.3800	0.3900	-62.857%	6	156	-94.872%
2026-04-16	1.0900	1.0900	1.0500	1.0500	-4.545%	5	151	-98.095%
2026-04-15	0.7900	1.1000	0.7900	1.1000	+120.000%	12	153	-98.182%
2026-04-14	0.7900	0.7900	0.5000	0.5000	+25.000%	3	151	-96.000%
2026-04-08	0.4100	0.4100	0.4000	0.4000	+150.000%	2	151	-95.000%
2026-03-27	0.2900	0.2900	0.1600	0.1600	-83.158%	2	149	-87.500%
2026-03-10	0.9500	0.9500	0.9500	0.9500	-5.000%	6	149	-97.895%
2026-03-05	1.0000	1.0000	1.0000	1.0000	+7.527%	1	149	-98.000%
2026-03-03	0.9300	0.9300	0.9300	0.9300	+12.048%	3	150	-97.849%
2026-03-02	0.8300	0.8300	0.8300	0.8300	-20.952%	6	150	-97.590%
2026-02-26	1.0500	1.0500	1.0500	1.0500	-1.869%	5	144	-98.095%
2026-02-25	1.0700	1.0700	1.0700	1.0700	+38.961%	3	148	-98.131%
2026-02-24	0.7700	0.7700	0.7700	0.7700	-7.229%	1	148	-97.403%
2026-02-23	0.8300	0.8300	0.8300	0.8300	-29.060%	1	148	-97.590%
2026-02-20	1.1700	1.1700	1.1700	1.1700	+1.739%	1	148	-98.291%
2026-02-17	1.0000	1.1500	1.0000	1.1500	+8.491%	2	147	-98.261%
2026-02-12	1.0600	1.0600	1.0600	1.0600	-7.018%	1	148	-98.113%
2026-02-11	1.1400	1.1400	1.1400	1.1400	-48.649%	1	148	-98.246%
2026-02-09	2.2300	2.2300	2.1600	2.2200	+37.037%	23	149	-99.099%
2026-02-06	1.6200	1.6200	1.6200	1.6200	-1.220%	8	157	-98.765%
2026-02-04	1.7900	1.7900	1.6400	1.6400	-26.457%	4	149	-98.780%
2026-02-03	2.3900	2.3900	2.1900	2.2300	-12.205%	28	153	-99.103%
2026-02-02	2.6500	2.6500	2.5400	2.5400	-27.429%	2	163	-99.213%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-16.667%	1	165	-99.429%
2026-01-28	4.2000	4.2000	4.2000	4.2000	0.000%	2	164	-99.524%
2026-01-27	4.2000	4.2000	4.2000	4.2000	-3.448%	1	164	-99.524%
2026-01-26	4.3500	4.3500	4.3500	4.3500	-2.685%	10	164	-99.540%
2026-01-22	4.4700	4.4700	4.4700	4.4700	-41.948%	1	154	-99.553%
2026-01-13	7.7000	7.7000	7.7000	7.7000	+8.451%	2	153	-99.740%
2026-01-09	7.1000	7.1000	7.1000	7.1000	-3.138%	40	153	-99.718%
2026-01-08	7.3300	7.3300	7.3300	7.3300	-3.170%	2	117	-99.727%
2026-01-02	6.7200	7.5700	6.7200	7.5700	-2.699%	51	117	-99.736%
2025-12-30	8.1000	8.1000	7.7800	7.7800	-16.702%	8	116	-99.743%
2025-12-23	9.3400	9.3400	9.3400	9.3400	-5.657%	1	118	-99.786%
2025-12-18	11.5700	11.5700	9.9000	9.9000	-4.808%	11	119	-99.798%
2025-12-16	10.4000	10.4000	10.4000	10.4000	-1.422%	50	128	-99.808%
2025-12-15	10.5500	10.5500	10.5500	10.5500	-6.472%	5	78	-99.810%
2025-12-12	11.2800	11.2800	11.2800	11.2800	-33.056%	2	78	-99.823%
2025-12-10	16.8500	16.8500	16.8500	16.8500	-8.919%	4	79	-99.881%
2025-12-09	18.5000	18.5000	18.5000	18.5000	+0.653%	4	79	-99.892%
2025-12-08	16.1000	18.3800	16.1000	18.3800	+17.444%	3	79	-99.891%
2025-12-05	15.1200	15.6500	15.1200	15.6500	-10.315%	3	79	-99.872%
2025-12-04	16.8500	18.1500	16.8500	17.4500	+11.859%	6	78	-99.885%
2025-12-03	15.6000	15.6000	15.6000	15.6000	+5.405%	1	77	-99.872%
2025-12-02	14.8000	14.8000	14.8000	14.8000	+22.314%	1	76	-99.865%
2025-12-01	12.5500	12.5500	12.1000	12.1000	-17.123%	3	76	-99.835%
2025-11-26	13.6300	14.6000	13.6300	14.6000	+30.357%	23	62	-99.863%
2025-11-20	11.2000	11.2000	11.2000	11.2000	-12.363%	2	62	-99.821%
2025-11-19	11.9500	12.7800	11.9500	12.7800	+2.404%	3	62	-99.844%
2025-11-18	12.4800	12.4800	12.4800	12.4800	-19.743%	1	63	-99.840%
2025-11-14	16.2500	16.2500	15.5500	15.5500	+4.013%	5	64	-99.871%
2025-11-13	16.7000	16.7000	14.9500	14.9500	-18.750%	3	65	-99.866%
2025-11-12	17.5500	18.4000	17.2000	18.4000	-9.582%	12	65	-99.891%
2025-11-10	20.3500	20.3500	20.3500	20.3500	+10.598%	1	65	-99.902%
2025-11-06	18.8500	18.8500	17.6500	18.4000	-22.526%	16	65	-99.891%
2025-11-05	22.0800	23.7500	22.0800	23.7500	+5.182%	6	70	-99.916%
2025-11-04	23.9000	23.9000	22.5800	22.5800	-15.272%	2	74	-99.911%
2025-11-03	25.3000	26.6500	25.3000	26.6500	-2.702%	51	107	-99.925%
2025-10-31	27.3900	27.3900	27.3900	27.3900	+4.983%	1	107	-99.927%
2025-10-28	25.6100	26.1000	25.6100	26.0900	+0.269%	28	106	-99.923%
2025-10-27	24.7900	26.0200	24.7900	26.0200	+18.273%	54	74	-99.923%
2025-10-24	21.7000	22.0000	21.7000	22.0000	+11.111%	11	74	-99.909%
2025-10-23	17.0000	19.8000	17.0000	19.8000	+21.696%	7	66	-99.899%
2025-10-22	17.1000	17.1000	14.8500	16.2700	-12.006%	22	66	-99.877%
2025-10-21	19.7100	19.7100	18.4900	18.4900	-11.234%	40	62	-99.892%
2025-10-20	20.7800	20.9700	20.7800	20.8300	+16.239%	11	69	-99.904%
2025-10-17	18.0800	18.0800	17.0000	17.9200	-9.266%	8	69	-99.888%
2025-10-16	19.7500	19.7500	19.7500	19.7500	-5.502%	1	67	-99.899%
2025-10-15	20.9000	20.9000	20.9000	20.9000	+1.211%	1	67	-99.904%
2025-10-14	21.6700	21.9200	20.6500	20.6500	-11.373%	5	67	-99.903%
2025-10-13	22.8100	23.3000	22.5000	23.3000	-13.383%	8	67	-99.914%
2025-10-10	26.9000	26.9000	26.9000	26.9000	-3.929%	2	66	-99.926%
2025-10-09	28.3000	28.3000	28.0000	28.0000	-1.304%	2	66	-99.929%
2025-10-08	28.3700	28.3700	28.3700	28.3700	+0.496%	1	65	-99.930%
2025-10-06	28.2300	28.2300	28.2300	28.2300	+5.691%	1	65	-99.929%
2025-10-03	27.6100	27.7200	26.7100	26.7100	+21.409%	7	64	-99.925%
2025-10-01	22.9200	22.9200	22.0000	22.0000	-9.390%	2	57	-99.909%
2025-09-30	23.6100	24.2800	21.8200	24.2800	+20.198%	13	56	-99.918%
2025-09-29	17.8400	20.2000	17.8400	20.2000	+23.926%	84	51	-99.901%
2025-09-24	16.5500	16.5500	16.3000	16.3000	0.000%	11	11	-99.877%