Dark

HOOD20260918C210
HOOD Sep 18 2026 210.00 Call (HOOD260918C00210000)
option OPRA

EOD

Aug 20, 2026

0.0500-61.538%(-0.0800)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0200	0.0900	0.0200	0.0500	-61.538%	22	572	0.000%
2026-08-12	0.1800	0.1800	0.1300	0.1300	+85.714%	6	568	-61.538%
2026-08-10	0.1300	0.1300	0.0400	0.0700	-53.333%	7	566	-28.571%
2026-08-07	0.1400	0.1500	0.1400	0.1500	+1,400.000%	3	559	-66.667%
2026-08-05	0.1700	0.1700	0.0100	0.0100	0.000%	11	558	+400.000%
2026-08-04	0.1200	0.1200	0.0100	0.0100	-66.667%	2	568	+400.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	-82.353%	85	568	+66.667%
2026-07-28	0.1700	0.1700	0.1700	0.1700	+13.333%	1	649	-70.588%
2026-07-27	0.1500	0.1500	0.1500	0.1500	+25.000%	4	650	-66.667%
2026-07-24	0.1400	0.1700	0.1000	0.1200	-40.000%	295	650	-58.333%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-28.571%	18	477	-75.000%
2026-07-22	0.3100	0.3100	0.2600	0.2800	-28.205%	55	477	-82.143%
2026-07-21	0.2600	0.4300	0.2600	0.3900	-13.333%	47	528	-87.179%
2026-07-16	0.6400	0.6700	0.4500	0.4500	-35.714%	74	481	-88.889%
2026-07-15	0.7500	0.7500	0.6400	0.7000	+7.692%	52	424	-92.857%
2026-07-14	0.6500	0.6600	0.6000	0.6500	-8.451%	17	379	-92.308%
2026-07-10	1.0000	1.0000	0.7100	0.7100	-26.804%	38	363	-92.958%
2026-07-09	0.9700	0.9700	0.9700	0.9700	+21.250%	18	344	-94.845%
2026-07-08	0.7800	0.8200	0.7200	0.8000	-22.330%	54	326	-93.750%
2026-07-07	1.0300	1.0300	1.0300	1.0300	-8.036%	1	275	-95.146%
2026-07-06	1.1000	1.1200	1.1000	1.1200	+1.818%	25	274	-95.536%
2026-07-02	1.0400	1.3900	1.0400	1.1000	+57.143%	27	243	-95.455%
2026-07-01	0.5900	0.7000	0.5900	0.7000	-5.405%	14	243	-92.857%
2026-06-23	0.7400	0.7400	0.7400	0.7400	-35.652%	5	230	-93.243%
2026-06-18	1.1500	1.1500	1.1500	1.1500	+13.861%	5	233	-95.652%
2026-06-17	1.0100	1.0100	1.0100	1.0100	+57.813%	1	233	-95.050%
2026-06-01	0.6400	0.6400	0.6400	0.6400	-16.883%	5	233	-92.188%
2026-05-29	0.7700	0.7700	0.7700	0.7700	+185.185%	15	230	-93.506%
2026-05-27	0.2700	0.2700	0.2700	0.2700	-6.897%	35	223	-81.481%
2026-05-12	0.2700	0.2900	0.2700	0.2900	+16.000%	2	188	-82.759%
2026-04-29	0.1200	0.2500	0.1200	0.2500	-63.768%	41	189	-80.000%
2026-04-27	0.6900	0.6900	0.6900	0.6900	-33.654%	1	166	-92.754%
2026-04-17	0.7500	1.0400	0.7500	1.0400	+70.492%	5	165	-95.192%
2026-04-15	0.6100	0.6100	0.6100	0.6100	+110.345%	8	165	-91.803%
2026-04-14	0.3200	0.4900	0.2900	0.2900	+52.632%	4	169	-82.759%
2026-04-01	0.1900	0.1900	0.1900	0.1900	-17.391%	20	169	-73.684%
2026-03-19	0.2300	0.2300	0.2300	0.2300	-55.769%	1	163	-78.261%
2026-03-11	0.5200	0.5200	0.5200	0.5200	-20.000%	1	163	-90.385%
2026-03-02	0.6500	0.6500	0.6500	0.6500	+3.175%	1	163	-92.308%
2026-02-26	0.6600	0.6600	0.6300	0.6300	+26.000%	6	163	-92.063%
2026-02-24	0.5000	0.5000	0.5000	0.5000	0.000%	3	163	-90.000%
2026-02-23	0.5000	0.5000	0.5000	0.5000	-26.471%	6	166	-90.000%
2026-02-17	0.6800	0.6800	0.6800	0.6800	+1.493%	2	166	-92.647%
2026-02-13	0.6700	0.6700	0.6700	0.6700	-18.293%	1	165	-92.537%
2026-02-11	0.7500	0.8200	0.7500	0.8200	-38.346%	2	165	-93.902%
2026-02-10	1.3100	1.3300	1.3100	1.3300	-4.317%	16	165	-96.241%
2026-02-09	1.3400	1.3900	1.3400	1.3900	+20.870%	11	165	-96.403%
2026-02-06	1.1500	1.1500	1.1500	1.1500	0.000%	3	155	-95.652%
2026-02-04	1.1500	1.1500	1.1500	1.1500	-23.841%	1	152	-95.652%
2026-02-03	1.6000	1.6000	1.5100	1.5100	-3.822%	32	152	-96.689%
2026-02-02	1.7700	1.7700	1.5700	1.5700	-27.650%	3	170	-96.815%
2026-01-30	2.3900	2.3900	2.1700	2.1700	-9.205%	27	173	-97.696%
2026-01-29	2.3900	2.3900	2.3900	2.3900	-9.811%	1	148	-97.908%
2026-01-28	2.7500	2.7500	2.6500	2.6500	+0.379%	3	148	-98.113%
2026-01-27	2.6200	2.6400	2.6200	2.6400	-9.589%	2	148	-98.106%
2026-01-22	2.8400	2.9200	2.8400	2.9200	-8.750%	5	148	-98.288%
2026-01-20	3.3500	3.3500	3.2000	3.2000	-16.230%	11	144	-98.438%
2026-01-16	3.8200	3.8200	3.8200	3.8200	-14.541%	2	144	-98.691%
2026-01-15	4.7000	4.7000	4.4700	4.4700	-30.698%	2	144	-98.881%
2026-01-05	6.4000	6.4500	6.4000	6.4500	+32.716%	12	144	-99.225%
2025-12-31	5.0000	5.0000	4.8600	4.8600	-6.178%	20	144	-98.971%
2025-12-30	5.1800	5.1800	5.1800	5.1800	-26.000%	1	144	-99.035%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-5.020%	1	144	-99.286%
2025-12-15	7.1000	7.3700	7.1000	7.3700	-18.564%	13	145	-99.322%
2025-12-11	9.9500	9.9500	9.0500	9.0500	-27.600%	12	145	-99.448%
2025-12-08	11.5000	12.5000	11.5000	12.5000	+8.980%	4	136	-99.600%
2025-12-05	11.7800	11.7800	11.4700	11.4700	-11.769%	2	132	-99.564%
2025-12-04	12.7000	13.0000	12.7000	13.0000	+8.153%	10	131	-99.615%
2025-12-03	12.0700	12.0700	12.0200	12.0200	+13.934%	2	125	-99.584%
2025-12-02	10.6500	10.6500	10.1500	10.5500	+16.575%	8	123	-99.526%
2025-12-01	9.0500	9.0500	9.0500	9.0500	-14.623%	5	123	-99.448%
2025-11-28	11.1000	11.1000	10.6000	10.6000	-4.332%	11	123	-99.528%
2025-11-26	11.0800	11.0800	11.0800	11.0800	+62.941%	1	122	-99.549%
2025-11-21	6.8000	6.8000	6.8000	6.8000	-26.247%	1	122	-99.265%
2025-11-17	9.2200	9.2200	9.2200	9.2200	-25.344%	1	122	-99.458%
2025-11-14	10.7000	12.3500	10.7000	12.3500	+12.992%	2	123	-99.595%
2025-11-13	10.5000	10.9300	10.5000	10.9300	-21.929%	4	122	-99.543%
2025-11-12	13.0000	14.0000	13.0000	14.0000	-0.143%	2	119	-99.643%
2025-11-11	14.0200	14.0200	14.0200	14.0200	-9.548%	1	120	-99.643%
2025-11-10	15.5000	15.5000	15.2000	15.5000	+13.971%	13	119	-99.677%
2025-11-06	13.6000	13.6000	13.6000	13.6000	-21.159%	12	118	-99.632%
2025-11-05	17.2500	17.2500	17.2500	17.2500	-3.090%	1	118	-99.710%
2025-11-04	18.2500	18.2500	17.8000	17.8000	-12.958%	15	118	-99.719%
2025-11-03	20.4500	20.4500	20.4500	20.4500	+1.539%	1	108	-99.756%
2025-10-31	21.2000	21.5600	20.1400	20.1400	+13.019%	5	108	-99.752%
2025-10-30	17.8200	17.8200	17.8200	17.8200	-10.000%	2	105	-99.719%
2025-10-29	19.2500	19.9500	19.2500	19.8000	-1.590%	4	103	-99.747%
2025-10-28	19.9300	20.2500	19.9000	20.1200	+0.100%	4	107	-99.751%
2025-10-27	19.2600	20.1000	19.2000	20.1000	+18.375%	113	12	-99.751%
2025-10-24	16.9800	16.9800	16.9800	16.9800	+38.274%	1	12	-99.706%
2025-10-22	11.8500	12.2800	11.2300	12.2800	-12.411%	11	12	-99.593%
2025-10-21	14.6300	14.7300	14.0200	14.0200	-11.546%	20	9	-99.643%
2025-10-20	16.2900	16.7600	15.8500	15.8500	-0.938%	20	9	-99.685%
2025-10-14	16.0000	16.0000	16.0000	16.0000	-6.706%	1	11	-99.688%
2025-10-13	17.1500	17.1500	17.1500	17.1500	-13.949%	1	10	-99.708%
2025-10-10	19.6200	19.9300	19.6200	19.9300	-12.969%	2	11	-99.749%
2025-10-09	21.5000	22.9000	21.5000	22.9000	+3.386%	4	11	-99.782%
2025-10-08	22.1500	22.1500	22.1500	22.1500	+13.241%	1	9	-99.774%
2025-10-07	20.4000	20.4000	19.5600	19.5600	-2.395%	4	8	-99.744%
2025-10-06	21.3700	21.3700	20.0400	20.0400	0.000%	6	6	-99.750%