Dark

HOOD20260918C290
HOOD Sep 18 2026 290.00 Call (HOOD260918C00290000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	7	2,022	0.000%
2026-08-19	0.0100	0.0500	0.0100	0.0100	0.000%	4	2,015	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	-80.000%	1	2,012	0.000%
2026-08-14	0.0100	0.0500	0.0100	0.0500	+25.000%	26	2,011	-80.000%
2026-08-13	0.0100	0.0500	0.0100	0.0400	0.000%	67	1,998	-75.000%
2026-08-12	0.0500	0.0500	0.0200	0.0400	+300.000%	18	1,972	-75.000%
2026-08-10	0.0500	0.0500	0.0100	0.0100	-83.333%	68	1,963	0.000%
2026-08-06	0.0700	0.0700	0.0600	0.0600	+50.000%	2	1,958	-83.333%
2026-08-03	0.0500	0.0700	0.0100	0.0400	-20.000%	123	1,958	-75.000%
2026-07-30	0.0500	0.0500	0.0100	0.0500	0.000%	242	1,906	-80.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-16.667%	2	1,827	-80.000%
2026-07-24	0.0500	0.0600	0.0500	0.0600	0.000%	2	1,828	-83.333%
2026-07-23	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,829	-83.333%
2026-07-22	0.0800	0.0800	0.0700	0.0700	+75.000%	15	1,828	-85.714%
2026-07-21	0.0700	0.0900	0.0400	0.0400	+300.000%	32	1,829	-75.000%
2026-07-20	0.1100	0.1100	0.0100	0.0100	-92.308%	6	1,822	0.000%
2026-07-17	0.1100	0.1300	0.1100	0.1300	0.000%	10	1,817	-92.308%
2026-07-15	0.1700	0.1700	0.1300	0.1300	-23.529%	2	1,817	-92.308%
2026-07-10	0.1400	0.1700	0.1400	0.1700	-5.556%	4	1,817	-94.118%
2026-07-09	0.2100	0.2100	0.1800	0.1800	+20.000%	5	1,817	-94.444%
2026-07-08	0.2900	0.2900	0.1000	0.1500	-34.783%	8	1,818	-93.333%
2026-07-07	0.2100	0.2400	0.2000	0.2300	0.000%	200	1,819	-95.652%
2026-07-06	0.2000	0.2700	0.1900	0.2300	-14.815%	42	1,717	-95.652%
2026-07-02	0.2500	0.3300	0.2500	0.2700	+68.750%	7	1,723	-96.296%
2026-07-01	0.2000	0.2000	0.1000	0.1600	+14.286%	6	1,723	-93.750%
2026-06-30	0.1300	0.1400	0.1300	0.1400	-12.500%	6	1,721	-92.857%
2026-06-29	0.1600	0.2400	0.1600	0.1600	0.000%	4	1,719	-93.750%
2026-06-26	0.1600	0.2000	0.1300	0.1600	0.000%	50	1,716	-93.750%
2026-06-25	0.1600	0.1600	0.1600	0.1600	-27.273%	1	1,709	-93.750%
2026-06-24	0.2000	0.2200	0.2000	0.2200	-4.348%	14	1,709	-95.455%
2026-06-23	0.2300	0.2300	0.2300	0.2300	-42.500%	6	1,698	-95.652%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+21.212%	1	1,692	-97.500%
2026-06-18	0.3600	0.4900	0.2500	0.3300	-8.333%	15	1,693	-96.970%
2026-06-17	0.2400	0.4400	0.2400	0.3600	+100.000%	185	1,693	-97.222%
2026-06-16	0.2200	0.2200	0.1000	0.1800	-35.714%	23	1,693	-94.444%
2026-06-15	0.3000	0.3000	0.2000	0.2800	+16.667%	43	1,689	-96.429%
2026-06-12	0.1500	0.2500	0.1500	0.2400	+20.000%	30	1,680	-95.833%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-20.000%	10	1,653	-95.000%
2026-06-10	0.2500	0.2500	0.2500	0.2500	+4.167%	5	1,643	-96.000%
2026-06-09	0.2400	0.2400	0.2400	0.2400	+14.286%	1	1,638	-95.833%
2026-06-08	0.2200	0.2400	0.1700	0.2100	+16.667%	8	1,637	-95.238%
2026-06-05	0.2100	0.2500	0.1800	0.1800	-43.750%	52	1,637	-94.444%
2026-06-04	0.2000	0.3200	0.1900	0.3200	+28.000%	14	1,680	-96.875%
2026-06-03	0.2000	0.2500	0.2000	0.2500	-3.846%	2	1,676	-96.000%
2026-06-02	0.2500	0.2600	0.2100	0.2600	0.000%	52	1,674	-96.154%
2026-06-01	0.4300	0.4300	0.1700	0.2600	0.000%	70	1,704	-96.154%
2026-05-29	0.2000	0.3300	0.0700	0.2600	+160.000%	96	1,648	-96.154%
2026-05-28	0.1100	0.1100	0.0900	0.1000	+66.667%	17	1,611	-90.000%
2026-05-26	0.0600	0.0800	0.0600	0.0600	-25.000%	3	1,594	-83.333%
2026-05-21	0.0800	0.0800	0.0800	0.0800	-42.857%	3	1,595	-87.500%
2026-05-14	0.1000	0.1400	0.1000	0.1400	+7.692%	25	1,595	-92.857%
2026-05-12	0.1300	0.1300	0.1300	0.1300	+18.182%	1	1,581	-92.308%
2026-05-11	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,581	-90.909%
2026-05-06	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,580	-90.000%
2026-05-05	0.1100	0.1100	0.1000	0.1000	-9.091%	6	1,580	-90.000%
2026-05-04	0.0900	0.1100	0.0900	0.1100	+57.143%	4	1,580	-90.909%
2026-05-01	0.0700	0.0700	0.0700	0.0700	-36.364%	4	1,579	-85.714%
2026-04-30	0.0800	0.1100	0.0800	0.1100	+37.500%	4	1,579	-90.909%
2026-04-29	0.1000	0.1000	0.0800	0.0800	-52.941%	13	1,580	-87.500%
2026-04-28	0.1700	0.1700	0.1700	0.1700	-10.526%	7	1,578	-94.118%
2026-04-24	0.1800	0.1900	0.1800	0.1900	-5.000%	2	1,574	-94.737%
2026-04-22	0.2000	0.2000	0.2000	0.2000	-20.000%	30	1,574	-95.000%
2026-04-20	0.2000	0.2500	0.1800	0.2500	+38.889%	19	1,587	-96.000%
2026-04-16	0.1500	0.1800	0.1500	0.1800	+20.000%	199	1,572	-94.444%
2026-04-15	0.1700	0.1800	0.1400	0.1500	+200.000%	132	1,641	-93.333%
2026-04-14	0.0500	0.0500	0.0500	0.0500	0.000%	35	1,555	-80.000%
2026-04-13	0.0800	0.0800	0.0500	0.0500	+66.667%	121	1,570	-80.000%
2026-04-10	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,505	-66.667%
2026-04-09	0.0400	0.0500	0.0400	0.0500	+66.667%	11	1,505	-80.000%
2026-04-08	0.0500	0.0500	0.0300	0.0300	-50.000%	3	1,505	-66.667%
2026-04-07	0.1800	0.1800	0.0600	0.0600	-60.000%	4	1,505	-83.333%
2026-03-30	0.1500	0.1500	0.1500	0.1500	+1,400.000%	5	1,505	-93.333%
2026-03-27	0.0100	0.0100	0.0100	0.0100	-75.000%	1	1,505	0.000%
2026-03-26	0.0400	0.0400	0.0400	0.0400	-71.429%	20	1,506	-75.000%
2026-03-12	0.1400	0.1400	0.1400	0.1400	-30.000%	20	1,486	-92.857%
2026-03-04	0.2000	0.2000	0.2000	0.2000	+33.333%	20	1,466	-95.000%
2026-03-03	0.0800	0.1500	0.0800	0.1500	-34.783%	4	1,476	-93.333%
2026-03-02	0.2300	0.2300	0.2300	0.2300	+64.286%	1	1,476	-95.652%
2026-02-26	0.2000	0.2000	0.1400	0.1400	-36.364%	26	1,475	-92.857%
2026-02-25	0.2000	0.2600	0.2000	0.2200	+29.412%	17	1,438	-95.455%
2026-02-24	0.1700	0.1700	0.1700	0.1700	-32.000%	2	1,438	-94.118%
2026-02-20	0.2100	0.2500	0.2100	0.2500	+13.636%	9	1,438	-96.000%
2026-02-18	0.2500	0.2500	0.2200	0.2200	0.000%	6	1,443	-95.455%
2026-02-17	0.3500	0.3500	0.2200	0.2200	-18.519%	9	1,437	-95.455%
2026-02-12	0.2700	0.3000	0.2500	0.2700	-3.571%	30	1,433	-96.296%
2026-02-11	0.2800	0.3000	0.2500	0.2800	-41.667%	82	1,412	-96.429%
2026-02-10	0.3900	0.5000	0.3700	0.4800	+11.628%	87	1,411	-97.917%
2026-02-09	0.4200	0.4400	0.4200	0.4300	+16.216%	9	1,376	-97.674%
2026-02-06	0.3800	0.4100	0.3500	0.3700	+27.586%	39	1,374	-97.297%
2026-02-05	0.2000	0.3300	0.2000	0.2900	-27.500%	35	1,376	-96.552%
2026-02-04	0.4500	0.4500	0.3500	0.4000	-14.894%	23	1,366	-97.500%
2026-02-03	0.5300	0.5300	0.4700	0.4700	-12.963%	13	1,357	-97.872%
2026-02-02	0.6200	0.6200	0.4800	0.5400	-20.588%	61	1,352	-98.148%
2026-01-30	0.8800	0.8800	0.6800	0.6800	-9.333%	11	1,370	-98.529%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-5.063%	2	1,359	-98.667%
2026-01-27	0.8000	0.8000	0.7700	0.7900	-5.952%	14	1,357	-98.734%
2026-01-26	0.8800	0.8800	0.8400	0.8400	-7.692%	19	1,354	-98.810%
2026-01-23	0.9100	0.9500	0.9100	0.9100	+5.814%	4	1,337	-98.901%
2026-01-22	0.8900	0.9100	0.8600	0.8600	-9.474%	19	1,334	-98.837%
2026-01-21	0.9300	0.9500	0.9300	0.9500	-5.000%	3	1,327	-98.947%
2026-01-20	1.0500	1.0800	0.9900	1.0000	-18.699%	22	1,325	-99.000%
2026-01-16	1.3900	1.3900	1.2300	1.2300	-12.143%	6	1,335	-99.187%
2026-01-15	1.7000	1.7000	1.3900	1.4000	-20.904%	44	1,335	-99.286%
2026-01-14	2.1500	2.1500	1.7000	1.7700	+7.273%	5	1,341	-99.435%
2026-01-13	1.6500	1.6500	1.6500	1.6500	-5.172%	29	1,338	-99.394%
2026-01-12	1.8500	1.8500	1.7400	1.7400	-0.571%	6	1,354	-99.425%
2026-01-09	1.7500	1.7500	1.7500	1.7500	0.000%	1	1,355	-99.429%
2026-01-08	1.7000	1.7500	1.6800	1.7500	-9.326%	11	1,354	-99.429%
2026-01-07	1.9400	1.9400	1.9200	1.9300	-8.095%	16	1,353	-99.482%
2026-01-06	2.1000	2.1000	2.1000	2.1000	-10.638%	2	1,369	-99.524%
2026-01-05	1.6800	2.4200	1.6800	2.3500	+20.513%	10	1,370	-99.574%
2026-01-02	1.7000	1.9500	1.6100	1.9500	+10.795%	6	1,370	-99.487%
2025-12-31	1.8000	1.8000	1.7600	1.7600	-7.368%	2	1,365	-99.432%
2025-12-30	2.0100	2.0100	1.9000	1.9000	-4.040%	12	1,365	-99.474%
2025-12-29	2.0500	2.0600	1.9800	1.9800	-9.589%	27	1,367	-99.495%
2025-12-26	2.2000	2.2300	2.1900	2.1900	-6.809%	10	1,359	-99.543%
2025-12-24	2.3500	2.3500	2.3300	2.3500	0.000%	4	1,359	-99.574%
2025-12-23	2.4800	2.4800	2.2900	2.3500	-8.560%	11	1,359	-99.574%
2025-12-22	2.8500	2.8500	2.5700	2.5700	-14.333%	10	1,359	-99.611%
2025-12-19	3.0000	3.0000	3.0000	3.0000	+10.701%	1	1,363	-99.667%
2025-12-18	3.1500	3.1500	2.6500	2.7100	+2.264%	20	1,362	-99.631%
2025-12-17	2.9600	3.0500	2.6300	2.6500	-6.690%	23	1,359	-99.623%
2025-12-16	3.0500	3.0500	2.8400	2.8400	+13.147%	34	1,360	-99.648%
2025-12-15	2.8000	2.9600	2.5100	2.5100	-17.162%	125	1,336	-99.602%
2025-12-12	3.6500	3.6500	3.0000	3.0300	-11.919%	79	1,342	-99.670%
2025-12-11	3.7500	3.8600	3.4400	3.4400	-33.204%	33	1,345	-99.709%
2025-12-10	4.9700	5.1500	4.8000	5.1500	-1.905%	7	1,342	-99.806%
2025-12-09	5.4000	5.6000	5.2500	5.2500	-0.943%	7	1,341	-99.810%
2025-12-08	4.6600	5.3000	4.5500	5.3000	+17.778%	157	1,341	-99.811%
2025-12-05	4.5000	4.5000	4.5000	4.5000	-23.077%	5	1,245	-99.778%
2025-12-04	5.0000	5.8500	5.0000	5.8500	+17.000%	5	1,244	-99.829%
2025-12-03	3.8500	5.0000	3.8500	5.0000	+17.647%	7	1,239	-99.800%
2025-12-02	4.1600	4.2500	3.9000	4.2500	+8.974%	4	1,238	-99.765%
2025-12-01	3.4000	3.9000	3.4000	3.9000	-13.333%	5	1,237	-99.744%
2025-11-26	3.8000	4.5000	3.8000	4.5000	+63.043%	119	1,198	-99.778%
2025-11-25	2.6100	2.7600	2.6000	2.7600	-5.479%	6	1,198	-99.638%
2025-11-24	2.9300	2.9300	2.9200	2.9200	+4.286%	6	1,192	-99.658%
2025-11-21	3.2000	3.2000	2.6500	2.8000	-6.667%	58	1,186	-99.643%
2025-11-20	3.5000	3.5000	3.0000	3.0000	-28.571%	57	1,233	-99.667%
2025-11-19	3.9800	4.2000	3.7500	4.2000	+10.526%	13	1,226	-99.762%
2025-11-18	3.9500	4.0000	3.7500	3.8000	+1.333%	29	1,229	-99.737%
2025-11-17	4.6500	4.6500	3.7500	3.7500	-23.469%	198	1,223	-99.733%
2025-11-14	4.5000	5.6000	4.5000	4.9000	-2.000%	13	1,156	-99.796%
2025-11-13	5.2000	5.2000	4.8000	5.0000	-22.240%	20	1,155	-99.800%
2025-11-12	6.2000	6.4300	6.2000	6.4300	-5.441%	6	1,147	-99.844%
2025-11-11	6.8500	6.8500	6.7500	6.8000	-9.934%	4	1,150	-99.853%
2025-11-10	7.8700	8.0000	6.8500	7.5500	+16.154%	18	1,150	-99.868%
2025-11-07	5.3000	6.5000	4.9000	6.5000	+12.069%	14	1,135	-99.846%
2025-11-06	7.5000	7.5000	5.8000	5.8000	-32.164%	15	1,132	-99.828%
2025-11-05	8.0000	8.9000	7.8000	8.5500	+5.556%	24	1,129	-99.883%
2025-11-04	8.3000	9.2000	8.1000	8.1000	-20.976%	16	1,108	-99.877%
2025-11-03	10.0000	10.3000	9.7500	10.2500	-1.442%	26	1,087	-99.902%
2025-10-31	9.5500	10.7000	9.5500	10.4000	+29.193%	98	1,087	-99.904%
2025-10-30	8.0200	8.3500	8.0200	8.0500	-15.707%	45	1,060	-99.876%
2025-10-29	9.6000	9.6000	9.5500	9.5500	-3.535%	2	1,018	-99.895%
2025-10-28	9.5200	9.9000	9.5200	9.9000	+1.538%	4	1,017	-99.899%
2025-10-27	8.7300	9.7500	8.7300	9.7500	+25.806%	36	999	-99.897%
2025-10-24	7.5600	7.7500	7.5600	7.7500	+9.155%	7	999	-99.871%
2025-10-23	5.9500	7.1000	5.9500	7.1000	+26.786%	18	993	-99.859%
2025-10-22	5.1500	5.6000	5.1000	5.6000	-15.152%	23	1,004	-99.821%
2025-10-21	6.4000	6.6000	6.4000	6.6000	-2.941%	2	983	-99.848%
2025-10-20	6.8000	6.8000	6.8000	6.8000	+21.429%	1	984	-99.853%
2025-10-17	5.9000	5.9000	5.6000	5.6000	-17.526%	20	983	-99.821%
2025-10-16	7.4300	7.5000	6.7900	6.7900	-6.986%	61	968	-99.853%
2025-10-15	7.9000	7.9000	7.3000	7.3000	-9.877%	30	909	-99.863%
2025-10-14	8.0000	8.1000	8.0000	8.1000	-1.220%	2	907	-99.877%
2025-10-13	8.2000	8.2000	8.2000	8.2000	-7.865%	1	906	-99.878%
2025-10-10	11.2500	11.2500	8.9000	8.9000	-19.091%	10	905	-99.888%
2025-10-09	10.5000	11.0000	10.4400	11.0000	0.000%	1,032	0	-99.909%