Dark

HOOD20260918C280
HOOD Sep 18 2026 280.00 Call (HOOD260918C00280000)
option OPRA

EOD

Aug 19, 2026

0.0200-50.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0100	0.0200	0.0100	0.0200	-50.000%	3	1,011	0.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	-33.333%	14	1,012	-50.000%
2026-08-06	0.0400	0.0700	0.0200	0.0600	+100.000%	26	1,016	-66.667%
2026-08-04	0.0400	0.0400	0.0300	0.0300	0.000%	11	1,014	-33.333%
2026-07-30	0.0300	0.0400	0.0300	0.0300	-62.500%	24	1,003	-33.333%
2026-07-29	0.1000	0.1000	0.0400	0.0800	-11.111%	91	981	-75.000%
2026-07-28	0.1100	0.1100	0.0100	0.0900	-10.000%	136	1,054	-77.778%
2026-07-27	0.1100	0.1100	0.0500	0.1000	+150.000%	15	1,051	-80.000%
2026-07-24	0.0700	0.0700	0.0400	0.0400	-66.667%	43	1,044	-50.000%
2026-07-23	0.1100	0.1200	0.1100	0.1200	-7.692%	21	1,001	-83.333%
2026-07-22	0.1200	0.1300	0.1200	0.1300	+18.182%	20	1,018	-84.615%
2026-07-21	0.1300	0.1400	0.0900	0.1100	+83.333%	125	1,034	-81.818%
2026-07-20	0.0600	0.1300	0.0600	0.0600	-82.857%	6	1,113	-66.667%
2026-07-17	0.1100	0.3500	0.0700	0.3500	+133.333%	100	1,111	-94.286%
2026-07-16	0.1700	0.1700	0.0900	0.1500	-37.500%	599	1,019	-86.667%
2026-07-15	0.2000	0.2500	0.1700	0.2400	+41.176%	136	534	-91.667%
2026-07-14	0.2300	0.2300	0.1300	0.1700	+30.769%	131	633	-88.235%
2026-07-13	0.1500	0.2400	0.1300	0.1300	-45.833%	197	732	-84.615%
2026-07-10	0.2600	0.2700	0.0900	0.2400	0.000%	86	595	-91.667%
2026-07-09	0.1700	0.2800	0.1700	0.2400	-17.241%	34	579	-91.667%
2026-07-08	0.2100	0.2900	0.1800	0.2900	+38.095%	144	601	-93.103%
2026-07-07	0.2300	0.3500	0.2100	0.2100	-40.000%	39	493	-90.476%
2026-07-02	0.4300	0.4300	0.3500	0.3500	+191.667%	2	483	-94.286%
2026-07-01	0.1100	0.1200	0.1100	0.1200	-50.000%	2	483	-83.333%
2026-06-24	0.2200	0.2400	0.2200	0.2400	-46.667%	6	483	-91.667%
2026-06-17	0.4000	0.4500	0.3700	0.4500	+28.571%	4	479	-95.556%
2026-06-11	0.3500	0.3500	0.3500	0.3500	+6.061%	1	479	-94.286%
2026-06-10	0.3300	0.3400	0.2600	0.3300	+65.000%	8	480	-93.939%
2026-06-04	0.2000	0.2000	0.2000	0.2000	-37.500%	1	482	-90.000%
2026-06-02	0.4700	0.4700	0.2800	0.3200	+220.000%	24	482	-93.750%
2026-05-19	0.1300	0.1300	0.1000	0.1000	-16.667%	2	480	-80.000%
2026-05-18	0.1500	0.1500	0.1200	0.1200	0.000%	2	481	-83.333%
2026-05-14	0.1400	0.1400	0.1200	0.1200	+20.000%	2	481	-83.333%
2026-05-13	0.1400	0.1500	0.1000	0.1000	-16.667%	4	480	-80.000%
2026-05-01	0.1300	0.1300	0.1200	0.1200	-42.857%	11	480	-83.333%
2026-04-17	0.2100	0.2100	0.2100	0.2100	-58.824%	4	480	-90.476%
2026-02-10	0.5100	0.5100	0.5100	0.5100	0.000%	10	480	-96.078%
2026-02-09	0.5100	0.5100	0.5100	0.5100	+13.333%	26	480	-96.078%
2026-02-06	0.4400	0.4500	0.4400	0.4500	+12.500%	11	479	-95.556%
2026-02-04	0.4800	0.4800	0.4000	0.4000	-34.426%	53	485	-95.000%
2026-02-02	0.6100	0.6100	0.6100	0.6100	-22.785%	1	453	-96.721%
2026-01-29	0.7900	0.7900	0.7900	0.7900	-9.195%	1	453	-97.468%
2026-01-27	0.8700	0.8700	0.8700	0.8700	-13.861%	2	452	-97.701%
2026-01-22	1.0000	1.0100	1.0000	1.0100	-22.308%	10	452	-98.020%
2026-01-21	1.3000	1.3000	1.3000	1.3000	-21.212%	2	452	-98.462%
2026-01-15	1.6500	1.6500	1.6500	1.6500	-17.500%	1	450	-98.788%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-2.439%	1	449	-99.000%
2026-01-09	2.0500	2.0500	2.0500	2.0500	-9.292%	1	449	-99.024%
2026-01-07	2.2600	2.2600	2.2600	2.2600	+17.708%	4	448	-99.115%
2025-12-31	2.1200	2.1200	1.9200	1.9200	-10.698%	19	433	-98.958%
2025-12-30	2.1500	2.1500	2.1500	2.1500	-18.561%	1	433	-99.070%
2025-12-24	2.6400	2.6400	2.6400	2.6400	+4.762%	1	433	-99.242%
2025-12-23	2.6100	2.6100	2.5200	2.5200	-20.505%	72	433	-99.206%
2025-12-22	3.1700	3.1700	3.1700	3.1700	+19.173%	1	418	-99.369%
2025-12-19	2.6600	2.6600	2.6600	2.6600	-15.016%	1	418	-99.248%
2025-12-15	3.2000	3.2000	3.0800	3.1300	-7.670%	91	418	-99.361%
2025-12-12	4.0000	4.0000	3.3700	3.3900	-17.317%	121	423	-99.410%
2025-12-11	4.1000	4.1000	4.1000	4.1000	-26.126%	1	456	-99.512%
2025-12-10	5.4500	5.8000	5.4500	5.5500	-7.500%	7	456	-99.640%
2025-12-09	6.0000	6.0000	6.0000	6.0000	+13.208%	1	458	-99.667%
2025-12-08	5.0800	5.3000	5.0700	5.3000	+3.922%	50	458	-99.623%
2025-12-05	5.1500	5.1500	5.1000	5.1000	-3.774%	14	416	-99.608%
2025-12-03	5.3000	5.3000	5.3000	5.3000	+33.501%	1	415	-99.623%
2025-12-01	3.9700	3.9700	3.9700	3.9700	-21.386%	1	416	-99.496%
2025-11-26	4.5000	5.0500	4.5000	5.0500	+68.333%	354	71	-99.604%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-37.238%	1	71	-99.333%
2025-11-20	4.7800	4.7800	4.7800	4.7800	+9.633%	50	71	-99.582%
2025-11-18	4.3600	4.3600	4.3600	4.3600	+6.341%	1	71	-99.541%
2025-11-17	4.1000	4.1000	4.1000	4.1000	-50.423%	1	70	-99.512%
2025-11-10	8.2700	8.2700	8.2700	8.2700	+47.679%	1	70	-99.758%
2025-11-07	5.6000	5.6000	5.6000	5.6000	-21.127%	1	70	-99.643%
2025-11-06	7.7000	7.7000	7.1000	7.1000	-22.404%	2	69	-99.718%
2025-11-05	9.1500	9.1500	9.1500	9.1500	-6.154%	1	69	-99.781%
2025-11-04	9.7500	9.7500	9.7500	9.7500	-11.765%	15	68	-99.795%
2025-11-03	10.9500	11.0500	10.9500	11.0500	+0.455%	2	74	-99.819%
2025-10-31	10.7800	11.5600	10.7800	11.0000	+11.675%	4	74	-99.818%
2025-10-29	9.8500	9.8500	9.8500	9.8500	-5.288%	1	76	-99.797%
2025-10-28	10.5500	10.5500	10.4000	10.4000	+0.483%	8	76	-99.808%
2025-10-27	9.8500	10.4500	9.7500	10.3500	+78.448%	32	63	-99.807%
2025-10-22	6.3700	6.3700	5.4000	5.8000	-26.396%	14	63	-99.655%
2025-10-20	7.9900	8.0100	7.8800	7.8800	+30.680%	10	52	-99.746%
2025-10-17	6.0300	6.0300	6.0300	6.0300	-19.060%	1	52	-99.668%
2025-10-16	7.6700	7.6700	7.4500	7.4500	-8.025%	51	52	-99.732%
2025-10-15	8.1000	8.1000	8.1000	8.1000	-16.923%	8	9	-99.753%
2025-10-10	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	-99.795%