Dark

HOOD20260918C190
HOOD Sep 18 2026 190.00 Call (HOOD260918C00190000)
option OPRA

EOD

Aug 19, 2026

0.0400+33.333%(+0.0100)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0400	0.0400	0.0400	0.0400	+33.333%	54	328	0.000%
2026-08-18	0.0300	0.0300	0.0300	0.0300	-40.000%	81	319	+33.333%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-16.667%	2	301	-20.000%
2026-08-13	0.1000	0.1000	0.0600	0.0600	+20.000%	3	302	-33.333%
2026-08-12	0.1100	0.1100	0.0500	0.0500	0.000%	2	301	-20.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-16.667%	1	301	-20.000%
2026-08-07	0.0700	0.0700	0.0600	0.0600	0.000%	11	301	-33.333%
2026-08-06	0.1400	0.1400	0.0600	0.0600	-25.000%	12	290	-33.333%
2026-08-05	0.1700	0.1700	0.0800	0.0800	-20.000%	22	292	-50.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	+11.111%	54	293	-60.000%
2026-08-03	0.0600	0.0900	0.0600	0.0900	-55.000%	19	345	-55.556%
2026-07-30	0.2000	0.2000	0.2000	0.2000	+53.846%	2	363	-80.000%
2026-07-29	0.1500	0.1700	0.1000	0.1300	-38.095%	6	364	-69.231%
2026-07-27	0.3600	0.3600	0.2100	0.2100	-22.222%	2	363	-80.952%
2026-07-24	0.2700	0.2700	0.2700	0.2700	-55.000%	2	363	-85.185%
2026-07-22	0.6000	0.6000	0.6000	0.6000	+3.448%	18	363	-93.333%
2026-07-21	0.6800	0.6800	0.5800	0.5800	+7.407%	53	345	-93.103%
2026-07-17	0.6400	0.6400	0.5400	0.5400	-53.448%	17	292	-92.593%
2026-07-15	1.2100	1.3700	1.1600	1.1600	+5.455%	66	275	-96.552%
2026-07-14	1.1000	1.1000	1.1000	1.1000	+7.843%	10	275	-96.364%
2026-07-13	1.0200	1.0200	1.0200	1.0200	-32.000%	1	265	-96.078%
2026-07-09	1.5000	1.6400	1.5000	1.5000	+7.143%	3	266	-97.333%
2026-07-07	1.4000	1.4000	1.4000	1.4000	-25.926%	2	265	-97.143%
2026-07-06	1.6000	1.8900	1.6000	1.8900	+8.000%	227	263	-97.884%
2026-07-02	1.9400	1.9700	1.6400	1.7500	+48.305%	12	358	-97.714%
2026-07-01	1.1800	1.1800	1.1800	1.1800	+49.367%	5	358	-96.610%
2026-06-26	0.7800	0.7900	0.7800	0.7900	-49.032%	2	353	-94.937%
2026-06-22	1.5600	1.5600	1.5500	1.5500	+1.307%	3	352	-97.419%
2026-06-18	1.5300	1.5300	1.5300	1.5300	+2.685%	2	317	-97.386%
2026-06-17	1.5100	1.5100	1.4800	1.4900	+63.736%	70	317	-97.315%
2026-06-16	0.9100	0.9100	0.9100	0.9100	+10.976%	1	317	-95.604%
2026-06-12	0.7900	0.8200	0.7900	0.8200	-1.205%	3	316	-95.122%
2026-06-11	0.8300	0.8300	0.8300	0.8300	+10.667%	25	319	-95.181%
2026-06-09	0.7500	0.7500	0.7500	0.7500	0.000%	1	328	-94.667%
2026-06-08	0.7600	0.7600	0.7500	0.7500	+4.167%	6	327	-94.667%
2026-06-03	0.7200	0.7200	0.7200	0.7200	-35.714%	2	321	-94.444%
2026-06-01	0.8500	1.3300	0.8500	1.1200	-2.609%	10	321	-96.429%
2026-05-29	1.0000	1.2500	0.6900	1.1500	+134.694%	39	321	-96.522%
2026-05-28	0.4900	0.4900	0.4900	0.4900	+53.125%	2	336	-91.837%
2026-05-27	0.3200	0.3200	0.3200	0.3200	-42.857%	2	336	-87.500%
2026-05-14	0.5600	0.5600	0.5600	0.5600	+47.368%	1	336	-92.857%
2026-05-07	0.4200	0.4200	0.3800	0.3800	-64.815%	2	336	-89.474%
2026-04-22	1.0800	1.0800	1.0800	1.0800	+14.894%	4	336	-96.296%
2026-04-15	0.9600	0.9700	0.9400	0.9400	+276.000%	5	340	-95.745%
2026-03-27	0.2600	0.2600	0.2500	0.2500	-7.407%	2	343	-84.000%
2026-03-24	0.2700	0.2700	0.2700	0.2700	-10.000%	2	344	-85.185%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-14.286%	12	344	-86.667%
2026-03-19	0.3500	0.3500	0.3500	0.3500	-43.548%	2	339	-88.571%
2026-03-13	0.6200	0.6200	0.6200	0.6200	-50.794%	1	337	-93.548%
2026-03-05	1.2600	1.2600	1.2600	1.2600	+9.565%	1	337	-96.825%
2026-03-04	1.1500	1.1500	1.1500	1.1500	+40.244%	18	336	-96.522%
2026-02-25	0.8200	0.8200	0.8200	0.8200	+9.333%	3	321	-95.122%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-33.036%	5	321	-94.667%
2026-02-13	1.0000	1.1700	1.0000	1.1200	+14.286%	27	320	-96.429%
2026-02-12	0.9800	0.9900	0.9800	0.9800	-12.500%	8	320	-95.918%
2026-02-11	1.2700	1.2700	1.1200	1.1200	-40.426%	29	315	-96.429%
2026-02-10	1.9500	2.0500	1.8800	1.8800	+7.429%	57	315	-97.872%
2026-02-09	1.7500	1.7500	1.7500	1.7500	-1.685%	27	304	-97.714%
2026-02-06	1.3300	1.7800	1.3100	1.7800	+61.818%	11	292	-97.753%
2026-02-05	1.1500	1.1500	1.1000	1.1000	-34.524%	2	293	-96.364%
2026-02-04	1.6800	1.6800	1.6800	1.6800	-13.846%	3	291	-97.619%
2026-02-03	2.1800	2.1800	1.9500	1.9500	-28.832%	15	292	-97.949%
2026-02-02	2.7400	2.7400	2.7400	2.7400	-18.209%	30	294	-98.540%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-6.944%	1	309	-98.806%
2026-01-29	3.6000	3.6000	3.6000	3.6000	-7.692%	1	309	-98.889%
2026-01-27	3.9000	3.9000	3.9000	3.9000	-4.878%	1	308	-98.974%
2026-01-26	4.1000	4.1000	4.1000	4.1000	0.000%	1	308	-99.024%
2026-01-22	4.1000	4.1000	4.1000	4.1000	-6.818%	1	308	-99.024%
2026-01-21	4.4000	4.4000	4.4000	4.4000	-5.376%	10	308	-99.091%
2026-01-20	5.1500	5.1500	4.6500	4.6500	-8.824%	3	308	-99.140%
2026-01-16	5.2000	5.2000	5.1000	5.1000	-13.706%	6	307	-99.216%
2026-01-15	5.8900	5.9100	5.8900	5.9100	-19.372%	4	307	-99.323%
2026-01-14	7.3300	7.3300	7.3300	7.3300	-18.556%	1	307	-99.454%
2026-01-05	9.0000	9.0000	9.0000	9.0000	+30.435%	31	275	-99.556%
2025-12-31	6.7500	6.9000	6.7500	6.9000	-7.507%	15	275	-99.420%
2025-12-30	7.4600	7.4600	7.4600	7.4600	-0.134%	3	275	-99.464%
2025-12-29	7.4700	7.4700	7.4700	7.4700	-13.841%	4	275	-99.465%
2025-12-24	8.6700	8.6700	8.6700	8.6700	+0.463%	1	273	-99.539%
2025-12-23	8.6000	8.6300	8.6000	8.6300	-17.810%	2	273	-99.537%
2025-12-22	10.5000	10.5000	10.5000	10.5000	+17.713%	1	273	-99.619%
2025-12-17	9.4000	9.4000	8.9200	8.9200	-6.792%	4	273	-99.552%
2025-12-15	9.5700	9.5700	9.5700	9.5700	-12.443%	3	273	-99.582%
2025-12-12	10.0000	10.9300	10.0000	10.9300	-8.917%	2	273	-99.634%
2025-12-11	14.0000	14.0000	12.0000	12.0000	-23.906%	21	273	-99.667%
2025-12-10	15.7700	15.7700	15.7700	15.7700	-9.054%	2	255	-99.746%
2025-12-09	17.4000	17.4000	17.3400	17.3400	+4.773%	6	255	-99.769%
2025-12-08	16.5500	16.5500	16.5500	16.5500	+11.448%	10	253	-99.758%
2025-12-05	15.0000	15.0000	14.8500	14.8500	-12.130%	10	263	-99.731%
2025-12-04	15.8500	16.9000	15.8100	16.9000	+7.643%	5	258	-99.763%
2025-12-03	12.7200	15.7000	12.7200	15.7000	+19.392%	4	256	-99.745%
2025-12-02	12.7100	13.1500	12.6300	13.1500	+15.859%	38	256	-99.696%
2025-12-01	11.3500	11.3500	11.3500	11.3500	+19.474%	2	248	-99.648%
2025-11-25	8.6000	9.5000	8.6000	9.5000	-2.062%	4	248	-99.579%
2025-11-24	9.5000	9.8000	9.1000	9.7000	+10.731%	24	245	-99.588%
2025-11-21	8.7600	8.7600	8.7600	8.7600	-10.885%	1	244	-99.543%
2025-11-20	9.8300	9.8300	9.8300	9.8300	-19.755%	1	244	-99.593%
2025-11-19	12.2500	12.2500	12.2500	12.2500	+9.375%	1	244	-99.673%
2025-11-18	11.2100	11.2100	11.2000	11.2000	-3.614%	5	243	-99.643%
2025-11-17	13.2700	13.2700	11.6200	11.6200	-19.807%	5	243	-99.656%
2025-11-14	12.7500	15.2500	12.7500	14.4900	+11.034%	6	245	-99.724%
2025-11-13	15.0000	15.3000	13.0500	13.0500	-26.062%	9	244	-99.693%
2025-11-12	16.4000	17.6500	16.3000	17.6500	-11.307%	4	240	-99.773%
2025-11-10	19.9000	19.9000	19.9000	19.9000	+19.520%	1	237	-99.799%
2025-11-07	14.9000	17.8400	14.9000	16.6500	+4.062%	9	237	-99.760%
2025-11-06	17.2000	17.3000	16.0000	16.0000	-20.200%	11	235	-99.750%
2025-11-05	20.0500	20.0500	20.0500	20.0500	-12.598%	2	231	-99.800%
2025-11-04	22.9400	22.9400	22.9400	22.9400	-5.402%	3	229	-99.826%
2025-11-03	25.1900	25.1900	24.2500	24.2500	-3.194%	46	253	-99.835%
2025-10-31	25.4500	25.5000	25.0500	25.0500	+1.458%	62	253	-99.840%
2025-10-28	24.3200	24.6900	24.3200	24.6900	+0.570%	4	218	-99.838%
2025-10-27	24.2500	24.6500	23.7500	24.5500	+18.886%	95	225	-99.837%
2025-10-24	20.5000	20.7500	20.5000	20.6500	+12.842%	22	225	-99.806%
2025-10-23	18.6900	18.6900	18.3000	18.3000	+18.370%	3	226	-99.781%
2025-10-22	15.3000	15.4600	13.9900	15.4600	-11.251%	30	226	-99.741%
2025-10-21	18.3200	18.3200	17.4200	17.4200	-11.887%	20	219	-99.770%
2025-10-20	19.1500	20.1900	19.1500	19.7700	+22.037%	21	228	-99.798%
2025-10-17	16.0000	16.2500	15.4500	16.2000	-9.497%	14	228	-99.753%
2025-10-16	19.5000	19.5000	17.9000	17.9000	-14.354%	2	230	-99.777%
2025-10-15	20.9000	20.9000	20.9000	20.9000	-0.948%	1	230	-99.809%
2025-10-14	19.8800	21.1000	19.8800	21.1000	-15.600%	9	229	-99.810%
2025-10-10	27.8400	27.8400	25.0000	25.0000	+0.604%	29	226	-99.840%
2025-10-08	24.1500	24.8500	24.1500	24.8500	-3.682%	3	230	-99.839%
2025-10-06	25.4000	25.8000	25.4000	25.8000	+2.994%	21	228	-99.845%
2025-10-03	25.2500	26.6800	24.8800	25.0500	+6.279%	88	228	-99.840%
2025-10-02	23.6000	23.6000	23.3100	23.5700	+11.706%	6	161	-99.830%
2025-10-01	21.1000	21.1000	21.1000	21.1000	-8.934%	2	161	-99.810%
2025-09-30	21.4800	23.1700	20.9600	23.1700	+18.335%	89	159	-99.827%
2025-09-29	15.0000	19.5800	15.0000	19.5800	+56.016%	116	159	-99.796%
2025-09-26	13.9000	13.9000	12.5500	12.5500	-9.712%	16	51	-99.681%
2025-09-25	13.9000	14.5200	13.9000	13.9000	-11.182%	6	38	-99.712%
2025-09-24	14.8500	15.7900	14.8500	15.6500	0.000%	37	0	-99.744%