Dark

HOOD20260918C200
HOOD Sep 18 2026 200.00 Call (HOOD260918C00200000)
option OPRA

EOD

Aug 20, 2026

0.03000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0300	0.0100	0.0300	0.000%	11	9,588	0.000%
2026-08-19	0.0100	0.0300	0.0100	0.0300	+200.000%	693	9,578	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	-66.667%	1	9,568	+200.000%
2026-08-14	0.0500	0.2100	0.0200	0.0300	0.000%	118	9,568	0.000%
2026-08-13	0.0400	0.0800	0.0300	0.0300	-25.000%	1,217	9,554	0.000%
2026-08-12	0.0500	0.0500	0.0400	0.0400	-66.667%	11	9,162	-25.000%
2026-08-10	0.1200	0.1200	0.1200	0.1200	+140.000%	2	9,171	-75.000%
2026-08-07	0.0900	0.0900	0.0500	0.0500	+150.000%	8	9,169	-40.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-89.474%	5	9,170	+50.000%
2026-08-05	0.1900	0.1900	0.1900	0.1900	+72.727%	1	9,170	-84.211%
2026-08-04	0.1300	0.1300	0.0800	0.1100	+83.333%	3	9,169	-72.727%
2026-08-03	0.1500	0.1500	0.0600	0.0600	+50.000%	24	9,169	-50.000%
2026-07-31	0.0700	0.0700	0.0400	0.0400	-33.333%	11	9,159	-25.000%
2026-07-30	0.1100	0.2900	0.0600	0.0600	-45.455%	121	9,159	-50.000%
2026-07-29	0.1200	0.1200	0.1000	0.1100	-15.385%	21	9,134	-72.727%
2026-07-28	0.2500	0.2500	0.1000	0.1300	-7.143%	42	9,118	-76.923%
2026-07-27	0.2000	0.2000	0.1100	0.1400	-30.000%	61	9,123	-78.571%
2026-07-24	0.3000	0.3000	0.1500	0.2000	-35.484%	75	9,122	-85.000%
2026-07-23	0.2500	0.3100	0.2500	0.3100	-11.429%	7	9,149	-90.323%
2026-07-22	0.4000	0.4000	0.3500	0.3500	-23.913%	12	9,150	-91.429%
2026-07-21	0.4600	0.5600	0.4300	0.4600	+39.394%	1,443	9,148	-93.478%
2026-07-20	0.4000	0.4100	0.3200	0.3300	-19.512%	826	8,138	-90.909%
2026-07-17	1.8900	1.8900	0.3000	0.4100	-28.070%	2,806	7,641	-92.683%
2026-07-16	0.7200	0.7600	0.5600	0.5700	-37.363%	61	5,789	-94.737%
2026-07-15	0.9900	1.0000	0.6500	0.9100	+7.059%	41	5,796	-96.703%
2026-07-14	0.7700	0.9000	0.7300	0.8500	+16.438%	82	5,811	-96.471%
2026-07-13	0.7900	0.8800	0.6500	0.7300	-17.045%	4,740	5,832	-95.890%
2026-07-10	1.2300	1.2300	0.7800	0.8800	-17.757%	107	3,414	-96.591%
2026-07-09	1.1200	1.2500	1.0500	1.0700	+1.905%	898	3,414	-97.196%
2026-07-08	1.0000	1.1000	0.8800	1.0500	-8.696%	252	2,530	-97.143%
2026-07-07	1.3600	1.3600	1.0900	1.1500	-21.769%	51	2,756	-97.391%
2026-07-06	1.3000	1.5000	1.2000	1.4700	+17.600%	346	2,717	-97.959%
2026-07-02	1.2600	1.7500	1.0700	1.2500	+47.059%	372	2,712	-97.600%
2026-07-01	0.6200	0.9900	0.6200	0.8500	+28.788%	346	2,712	-96.471%
2026-06-30	0.7100	0.7100	0.6600	0.6600	-5.714%	201	2,664	-95.455%
2026-06-29	0.6100	0.7200	0.5900	0.7000	+9.375%	83	2,512	-95.714%
2026-06-26	0.6000	0.8100	0.6000	0.6400	+3.226%	17	2,502	-95.313%
2026-06-25	0.8400	0.8400	0.5900	0.6200	-17.333%	34	2,494	-95.161%
2026-06-24	0.6600	1.0400	0.6600	0.7500	-17.582%	104	2,490	-96.000%
2026-06-23	0.7500	1.0200	0.7500	0.9100	-20.870%	162	2,462	-96.703%
2026-06-22	1.3700	1.6500	1.1500	1.1500	-9.449%	364	2,423	-97.391%
2026-06-18	1.2000	1.4800	0.9900	1.2700	-3.788%	680	2,369	-97.638%
2026-06-17	0.8400	1.6700	0.8400	1.3200	+247.368%	226	2,369	-97.727%
2026-06-16	0.3800	0.3800	0.3800	0.3800	-56.322%	1	2,369	-92.105%
2026-06-15	1.0200	1.0200	0.8700	0.8700	+8.750%	16	2,370	-96.552%
2026-06-12	0.8500	0.9000	0.7600	0.8000	-9.091%	17	2,370	-96.250%
2026-06-11	0.8500	0.8800	0.6700	0.8800	+27.536%	925	2,361	-96.591%
2026-06-10	0.7600	0.7800	0.6800	0.6900	+27.778%	73	1,462	-95.652%
2026-06-09	0.5000	0.6700	0.5000	0.5400	-16.923%	9	1,425	-94.444%
2026-06-08	0.7000	0.7000	0.6500	0.6500	+18.182%	2	1,425	-95.385%
2026-06-05	0.7600	0.7600	0.5500	0.5500	-36.782%	16	1,424	-94.545%
2026-06-04	0.6800	0.9900	0.6800	0.8700	+27.941%	22	1,439	-96.552%
2026-06-03	0.5600	0.6800	0.5600	0.6800	-17.073%	14	1,438	-95.588%
2026-06-02	0.5500	0.9100	0.5500	0.8200	-7.865%	55	1,442	-96.341%
2026-06-01	0.7700	1.0200	0.7700	0.8900	-10.101%	24	1,402	-96.629%
2026-05-29	0.6100	1.0500	0.6000	0.9900	+120.000%	171	1,391	-96.970%
2026-05-28	0.3900	0.4500	0.3900	0.4500	+80.000%	78	1,326	-93.333%
2026-05-22	0.2500	0.2500	0.2500	0.2500	-44.444%	1	1,335	-88.000%
2026-05-14	0.3000	0.4500	0.3000	0.4500	+28.571%	16	1,335	-93.333%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-18.605%	2	1,335	-91.429%
2026-05-12	0.3700	0.4300	0.3700	0.4300	+10.256%	9	1,335	-93.023%
2026-05-11	0.2700	0.3900	0.2700	0.3900	+8.333%	2	1,335	-92.308%
2026-05-07	0.3600	0.3600	0.3600	0.3600	+33.333%	1	1,336	-91.667%
2026-05-01	0.2700	0.2700	0.2700	0.2700	+58.824%	1	1,335	-88.889%
2026-04-29	0.3500	0.3500	0.1700	0.1700	-70.175%	37	1,335	-82.353%
2026-04-28	0.6300	0.6300	0.5700	0.5700	-10.938%	2	1,301	-94.737%
2026-04-27	0.7400	0.7400	0.6400	0.6400	-39.048%	30	1,301	-95.313%
2026-04-21	1.0500	1.0500	1.0500	1.0500	+19.318%	1	1,301	-97.143%
2026-04-20	0.9200	0.9200	0.8800	0.8800	-12.871%	30	1,301	-96.591%
2026-04-17	0.9400	1.0600	0.9400	1.0100	+50.746%	28	1,309	-97.030%
2026-04-16	0.6700	0.6700	0.6700	0.6700	-15.190%	75	1,307	-95.522%
2026-04-15	0.6200	0.7900	0.6100	0.7900	+97.500%	79	1,360	-96.203%
2026-04-14	0.3300	0.4400	0.3300	0.4000	+110.526%	15	1,314	-92.500%
2026-04-13	0.1800	0.1900	0.1800	0.1900	-13.636%	2	1,304	-84.211%
2026-04-10	0.2200	0.2200	0.2200	0.2200	0.000%	10	1,302	-86.364%
2026-04-09	0.1900	0.2300	0.1900	0.2200	-12.000%	25	1,302	-86.364%
2026-04-02	0.2500	0.2500	0.2500	0.2500	+66.667%	1	1,290	-88.000%
2026-03-26	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,290	-80.000%
2026-03-25	0.2400	0.2400	0.1900	0.1900	-17.391%	8	1,290	-84.211%
2026-03-24	0.2300	0.2300	0.2300	0.2300	+4.545%	2	1,284	-86.957%
2026-03-23	0.2200	0.2200	0.2200	0.2200	-18.519%	1	1,286	-86.364%
2026-03-20	0.3000	0.3000	0.2700	0.2700	-25.000%	7	1,286	-88.889%
2026-03-18	0.3600	0.3600	0.3600	0.3600	+5.882%	1	1,293	-91.667%
2026-03-17	0.3000	0.3400	0.3000	0.3400	-12.821%	60	1,292	-91.176%
2026-03-16	0.4000	0.4000	0.3900	0.3900	+25.806%	39	1,323	-92.308%
2026-03-13	0.3100	0.3100	0.3100	0.3100	-48.333%	1	1,288	-90.323%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-1.639%	3	1,288	-95.000%
2026-03-11	0.6100	0.6100	0.6100	0.6100	-3.175%	2	1,288	-95.082%
2026-03-09	0.6300	0.6500	0.6300	0.6300	-16.000%	4	1,290	-95.238%
2026-03-05	0.7900	0.8100	0.7500	0.7500	-3.846%	28	1,287	-96.000%
2026-03-04	0.8000	0.9500	0.7800	0.7800	+20.000%	4	1,285	-96.154%
2026-02-27	0.6900	0.6900	0.6300	0.6500	-14.474%	14	1,285	-95.385%
2026-02-26	0.7600	0.7800	0.7400	0.7600	-1.299%	72	1,281	-96.053%
2026-02-25	0.7500	0.8000	0.7500	0.7700	+28.333%	5	1,267	-96.104%
2026-02-24	0.6000	0.6000	0.6000	0.6000	-1.639%	1	1,267	-95.000%
2026-02-23	0.6200	0.6300	0.6100	0.6100	-15.278%	25	1,268	-95.082%
2026-02-20	0.9000	0.9000	0.7200	0.7200	-11.111%	24	1,244	-95.833%
2026-02-19	0.8100	0.8100	0.8100	0.8100	+1.250%	1	1,225	-96.296%
2026-02-18	0.8700	0.9100	0.8000	0.8000	-11.111%	32	1,224	-96.250%
2026-02-17	0.7800	0.9000	0.7800	0.9000	0.000%	17	1,209	-96.667%
2026-02-13	0.9600	0.9600	0.9000	0.9000	+7.143%	11	1,199	-96.667%
2026-02-12	0.9400	0.9700	0.8400	0.8400	-10.638%	26	1,199	-96.429%
2026-02-11	1.1000	1.1000	0.8500	0.9400	-40.881%	44	1,183	-96.809%
2026-02-10	1.5700	1.6600	1.5700	1.5900	-5.917%	32	1,181	-98.113%
2026-02-09	1.6000	1.7200	1.5900	1.6900	+13.423%	27	1,178	-98.225%
2026-02-06	1.1100	1.5500	1.1100	1.4900	+50.505%	102	1,174	-97.987%
2026-02-05	1.3000	1.3000	0.9000	0.9900	-28.777%	167	1,116	-96.970%
2026-02-04	1.5000	1.5000	1.2500	1.3900	-17.751%	31	1,206	-97.842%
2026-02-03	1.8100	1.9200	1.6900	1.6900	-11.979%	60	1,181	-98.225%
2026-02-02	2.1500	2.1700	1.9200	1.9200	-25.581%	4	1,183	-98.438%
2026-01-30	2.9700	2.9700	2.5800	2.5800	-11.034%	34	1,180	-98.837%
2026-01-29	3.0000	3.0000	2.7600	2.9000	-10.217%	6	1,167	-98.966%
2026-01-28	3.0000	3.2300	3.0000	3.2300	-5.000%	6	1,165	-99.071%
2026-01-27	2.8700	3.4000	2.8700	3.4000	+1.493%	4	1,159	-99.118%
2026-01-26	3.2500	3.4500	3.2500	3.3500	-9.459%	68	1,159	-99.104%
2026-01-23	3.9500	3.9500	3.7000	3.7000	+6.628%	4	1,138	-99.189%
2026-01-22	3.4700	3.4700	3.4700	3.4700	-3.611%	3	1,135	-99.135%
2026-01-21	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,135	-99.167%
2026-01-20	3.8500	3.9500	3.7000	3.7000	-13.953%	204	1,135	-99.189%
2026-01-16	4.5000	4.6000	4.2800	4.3000	-8.120%	147	1,076	-99.302%
2026-01-15	5.9000	5.9000	4.6500	4.6800	-24.516%	49	1,076	-99.359%
2026-01-14	6.4500	6.4500	6.2000	6.2000	+5.085%	49	1,039	-99.516%
2026-01-13	5.7000	5.9000	5.7000	5.9000	-0.840%	4	1,086	-99.492%
2026-01-12	6.2000	6.2500	5.9500	5.9500	-1.653%	5	1,087	-99.496%
2026-01-09	5.9000	6.0500	5.5000	6.0500	+1.681%	36	1,087	-99.504%
2026-01-08	6.0000	6.1000	5.9500	5.9500	-12.500%	39	1,078	-99.496%
2026-01-07	6.7500	6.8000	6.7500	6.8000	-9.333%	102	1,040	-99.559%
2026-01-06	7.5500	7.5500	6.7700	7.5000	-3.226%	17	938	-99.600%
2026-01-05	7.1000	7.8000	6.8500	7.7500	+17.424%	27	930	-99.613%
2026-01-02	5.3000	6.6000	5.2000	6.6000	+23.364%	33	930	-99.545%
2025-12-31	5.7300	5.8500	5.3500	5.3500	-14.400%	33	912	-99.439%
2025-12-30	6.4400	6.4500	6.2000	6.2500	-3.846%	101	912	-99.520%
2025-12-29	6.5000	6.8500	6.5000	6.5000	-2.985%	186	872	-99.538%
2025-12-26	7.2000	7.2000	6.7000	6.7000	-6.944%	15	1,048	-99.552%
2025-12-24	7.2000	7.2000	7.2000	7.2000	-0.690%	1	1,032	-99.583%
2025-12-23	7.3000	7.5000	7.2500	7.2500	-11.585%	11	1,032	-99.586%
2025-12-22	9.0500	9.0500	8.2000	8.2000	-10.870%	3	1,038	-99.634%
2025-12-19	8.5000	9.2000	8.5000	9.2000	+15.000%	18	1,036	-99.674%
2025-12-18	9.1800	9.5000	8.0000	8.0000	0.000%	33	1,021	-99.625%
2025-12-17	9.2500	10.0000	8.0000	8.0000	-6.977%	73	1,004	-99.625%
2025-12-16	8.7700	8.7700	8.6000	8.6000	+5.911%	135	1,003	-99.651%
2025-12-15	8.1000	8.5000	8.1000	8.1200	-9.978%	135	1,007	-99.631%
2025-12-12	10.2000	10.2000	8.9700	9.0200	-9.256%	31	980	-99.667%
2025-12-11	11.3700	11.5000	9.9300	9.9400	-31.211%	35	979	-99.698%
2025-12-10	14.4500	14.4500	14.0000	14.4500	-5.863%	5	965	-99.792%
2025-12-09	15.3500	15.3500	15.3500	15.3500	+4.921%	1	967	-99.805%
2025-12-08	13.0000	15.1500	13.0000	14.6300	+12.712%	30	967	-99.795%
2025-12-05	13.2000	13.7000	12.9000	12.9800	-7.943%	133	957	-99.769%
2025-12-04	13.6000	14.2000	13.6000	14.1000	-5.369%	9	855	-99.787%
2025-12-03	12.5000	14.9000	12.2500	14.9000	+25.845%	135	851	-99.799%
2025-12-02	11.5000	11.8500	11.1000	11.8400	+13.956%	51	846	-99.747%
2025-12-01	10.0000	10.3900	9.7000	10.3900	-12.836%	153	838	-99.711%
2025-11-28	12.3800	12.3800	11.9200	11.9200	-5.020%	4	709	-99.748%
2025-11-26	11.3100	12.7000	10.8000	12.5500	+45.087%	159	682	-99.761%
2025-11-25	8.0000	8.8000	7.4000	8.6500	+1.765%	7	682	-99.653%
2025-11-24	7.8500	8.6000	7.8500	8.5000	+11.842%	230	683	-99.647%
2025-11-21	8.1000	8.1000	7.2000	7.6000	-3.797%	28	681	-99.605%
2025-11-20	11.1600	11.1600	7.9000	7.9000	-21.782%	164	660	-99.620%
2025-11-19	10.4000	10.6500	10.1000	10.1000	-4.265%	12	735	-99.703%
2025-11-18	10.0000	10.5500	9.9000	10.5500	+9.667%	14	735	-99.716%
2025-11-17	11.4500	11.4500	9.6200	9.6200	-23.953%	14	736	-99.688%
2025-11-14	11.0000	13.7600	11.0000	12.6500	+5.417%	123	733	-99.763%
2025-11-13	13.6000	14.0000	12.0000	12.0000	-22.830%	40	779	-99.750%
2025-11-12	15.1200	15.5500	14.3500	15.5500	+0.974%	15	756	-99.807%
2025-11-11	15.5000	15.8000	15.4000	15.4000	-13.239%	6	756	-99.805%
2025-11-10	18.3500	18.3500	16.9000	17.7500	+18.809%	13	753	-99.831%
2025-11-07	12.5500	16.0000	12.2200	14.9400	+0.268%	51	752	-99.799%
2025-11-06	15.7000	15.7000	14.9000	14.9000	-25.871%	51	720	-99.799%
2025-11-05	18.8000	20.3000	18.8000	20.1000	+8.649%	43	680	-99.851%
2025-11-04	19.1500	20.9000	18.5000	18.5000	-19.355%	16	651	-99.838%
2025-11-03	22.7800	22.9400	22.2800	22.9400	-1.840%	19	655	-99.869%
2025-10-31	22.0000	23.9000	22.0000	23.3700	+26.324%	13	655	-99.872%
2025-10-30	20.0000	20.2500	18.5000	18.5000	-16.100%	69	657	-99.838%
2025-10-29	21.5100	22.1000	21.4000	22.0500	-0.943%	8	670	-99.864%
2025-10-28	21.9000	22.2700	21.9000	22.2600	+1.644%	5	671	-99.865%
2025-10-27	22.0000	22.0500	21.4400	21.9000	+16.180%	46	668	-99.863%
2025-10-24	19.0000	19.3000	18.4000	18.8500	+10.363%	23	668	-99.841%
2025-10-23	15.8000	17.3000	15.8000	17.0800	+21.826%	33	670	-99.824%
2025-10-22	13.1500	14.0200	12.3000	14.0200	-10.128%	94	666	-99.786%
2025-10-21	15.9500	16.1800	15.6000	15.6000	-11.815%	54	635	-99.808%
2025-10-20	15.9000	18.4100	15.9000	17.6900	+19.932%	20	593	-99.830%
2025-10-17	14.9000	15.0500	14.0000	14.7500	-7.524%	47	596	-99.797%
2025-10-16	17.5000	18.0000	15.9500	15.9500	-8.596%	31	590	-99.812%
2025-10-15	18.6500	19.0000	17.4000	17.4500	-1.412%	65	567	-99.828%
2025-10-14	17.8000	19.3500	17.6300	17.7000	-11.940%	25	555	-99.831%
2025-10-13	20.5000	20.5000	18.4200	20.1000	-0.495%	100	553	-99.851%
2025-10-10	24.7700	24.9100	20.2000	20.2000	-17.145%	79	519	-99.851%
2025-10-09	23.0000	24.3800	23.0000	24.3800	+0.744%	26	485	-99.877%
2025-10-08	21.7500	24.2000	21.2600	24.2000	+12.926%	29	473	-99.876%
2025-10-07	22.0000	22.1000	20.0000	21.4300	-2.591%	15	474	-99.860%
2025-10-06	24.1000	24.1000	21.6000	22.0000	-5.376%	126	477	-99.864%
2025-10-03	23.0000	24.0900	22.0300	23.2500	+5.442%	281	451	-99.871%
2025-10-02	21.0000	22.2200	20.2500	22.0500	+20.163%	87	235	-99.864%
2025-10-01	20.0000	20.0000	18.3500	18.3500	-11.990%	28	168	-99.837%
2025-09-30	18.0700	20.8500	18.0700	20.8500	0.000%	177	0	-99.856%