Dark

HOOD20260918C55
HOOD Sep 18 2026 55.00 Call (HOOD260918C00055000)
option OPRA

EOD

Aug 18, 2026

38.33-1.718%(-0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	38.3300	38.3300	38.3300	38.3300	-1.718%	1	216	0.000%
2026-08-05	39.0000	39.0000	39.0000	39.0000	+17.399%	2	216	-1.718%
2026-07-30	33.2200	33.2200	33.2200	33.2200	-35.645%	1	218	+15.382%
2026-07-21	51.6200	51.6200	51.6200	51.6200	+12.217%	2	219	-25.746%
2026-07-17	46.0000	46.0000	46.0000	46.0000	-23.154%	1	219	-16.674%
2026-07-10	59.8600	59.8600	59.8600	59.8600	+1.115%	11	220	-35.967%
2026-07-07	59.2000	59.2000	59.2000	59.2000	-2.951%	1	220	-35.253%
2026-07-02	61.0000	61.0000	61.0000	61.0000	+11.927%	1	222	-37.164%
2026-07-01	54.5000	54.5000	54.5000	54.5000	+13.921%	1	222	-29.670%
2026-06-30	47.8400	47.8400	47.8400	47.8400	+5.398%	2	223	-19.879%
2026-06-29	45.3900	45.3900	45.3900	45.3900	+0.867%	1	223	-15.554%
2026-06-24	45.0000	45.0000	45.0000	45.0000	-11.120%	2	223	-14.822%
2026-06-23	50.5500	50.6300	50.5500	50.6300	-3.193%	4	223	-24.294%
2026-06-18	53.4800	53.4800	52.3000	52.3000	-2.243%	4	229	-26.711%
2026-06-17	52.5000	53.5000	52.5000	53.5000	+27.776%	8	229	-28.355%
2026-06-16	41.8700	41.8700	41.8700	41.8700	-6.956%	1	229	-8.455%
2026-06-15	45.0000	45.0000	45.0000	45.0000	+13.265%	2	229	-14.822%
2026-06-11	39.7300	39.7300	39.7300	39.7300	+8.849%	1	229	-3.524%
2026-06-10	35.6500	36.5000	35.6000	36.5000	+19.869%	3	229	+5.014%
2026-06-05	30.7500	30.7500	29.6000	30.4500	-4.844%	8	230	+25.878%
2026-06-04	31.6000	32.0000	31.6000	32.0000	-18.367%	2	229	+19.781%
2026-06-01	39.0500	39.3000	39.0500	39.2000	-2.657%	12	229	-2.219%
2026-05-29	35.1400	40.2700	35.1400	40.2700	+29.486%	18	231	-4.817%
2026-05-28	28.9500	31.3300	28.9500	31.1000	+35.217%	18	233	+23.248%
2026-05-27	23.0000	23.0000	23.0000	23.0000	0.000%	3	233	+66.652%
2026-05-26	23.5000	23.5000	23.0000	23.0000	+4.784%	2	233	+66.652%
2026-05-22	21.9500	21.9500	21.9500	21.9500	-9.485%	15	233	+74.624%
2026-05-21	23.9000	24.2500	23.0000	24.2500	-6.731%	7	234	+58.062%
2026-05-18	26.0000	26.0000	26.0000	26.0000	+4.000%	12	234	+47.423%
2026-05-15	25.0000	25.0000	25.0000	25.0000	-15.254%	1	238	+53.320%
2026-05-14	29.6000	29.6000	29.5000	29.5000	+13.462%	2	225	+29.932%
2026-05-07	26.0000	26.0000	26.0000	26.0000	+1.167%	1	225	+47.423%
2026-05-06	26.0000	26.0000	25.7000	25.7000	+0.745%	13	225	+49.144%
2026-05-04	25.5100	25.5100	25.5100	25.5100	+10.433%	1	214	+50.255%
2026-05-01	23.1000	23.1000	23.1000	23.1000	+3.820%	1	213	+65.931%
2026-04-30	22.7500	22.7500	22.2500	22.2500	+3.972%	26	213	+72.270%
2026-04-29	22.7500	22.7500	20.5000	21.4000	-30.968%	18	203	+79.112%
2026-04-28	31.0000	31.0000	31.0000	31.0000	-4.908%	1	194	+23.645%
2026-04-24	32.5000	32.6000	32.5000	32.6000	-11.293%	2	194	+17.577%
2026-04-22	36.7500	36.7500	36.7500	36.7500	+5.000%	1	193	+4.299%
2026-04-21	35.0000	35.0000	35.0000	35.0000	-11.055%	2	195	+9.514%
2026-04-20	39.3500	39.3500	39.3500	39.3500	+0.255%	2	195	-2.592%
2026-04-17	39.4900	39.5000	39.2500	39.2500	+10.439%	10	193	-2.344%
2026-04-15	33.0500	35.5400	32.5100	35.5400	+26.929%	23	193	+7.850%
2026-04-14	26.9400	28.5000	26.9400	28.0000	+26.126%	4	199	+36.893%
2026-04-13	22.2000	22.2000	22.2000	22.2000	-5.732%	2	199	+72.658%
2026-04-08	25.9000	25.9000	23.5500	23.5500	+20.955%	8	199	+62.760%
2026-04-07	20.2000	20.2000	19.4700	19.4700	-10.688%	11	198	+96.867%
2026-04-01	21.8000	21.8000	21.8000	21.8000	+7.389%	2	197	+75.826%
2026-03-31	19.3000	20.4000	18.8000	20.3000	+5.895%	16	197	+88.818%
2026-03-30	19.1700	19.1700	19.1700	19.1700	-1.186%	3	195	+99.948%
2026-03-27	19.0000	19.4000	19.0000	19.4000	-24.806%	9	192	+97.577%
2026-03-13	26.7000	26.7000	25.8000	25.8000	-10.881%	7	187	+48.566%
2026-03-09	28.9500	28.9500	28.9500	28.9500	-12.273%	3	193	+32.401%
2026-03-04	33.0000	33.0000	33.0000	33.0000	+16.690%	1	193	+16.152%
2026-03-03	26.1700	28.5000	26.1700	28.2800	+2.836%	122	192	+35.537%
2026-02-27	27.5000	27.5000	27.5000	27.5000	-8.333%	5	131	+39.382%
2026-02-26	30.0000	30.0000	30.0000	30.0000	+3.448%	3	131	+27.767%
2026-02-25	29.0000	29.0000	29.0000	29.0000	+13.281%	3	128	+32.172%
2026-02-24	24.0000	25.6000	24.0000	25.6000	-10.175%	2	128	+49.727%
2026-02-20	28.5000	28.5000	28.5000	28.5000	+2.777%	4	129	+34.491%
2026-02-17	27.2200	27.7300	27.0000	27.7300	-25.054%	9	125	+38.226%
2026-02-10	37.0000	37.0000	37.0000	37.0000	+8.664%	4	116	+3.595%
2026-02-06	34.5700	34.5700	34.0500	34.0500	+22.482%	2	120	+12.570%
2026-02-05	30.0000	30.0000	27.8000	27.8000	-11.324%	5	121	+37.878%
2026-02-04	32.1500	32.1500	30.4000	31.3500	-13.636%	4	120	+22.265%
2026-02-03	38.5000	38.5000	36.3000	36.3000	-13.262%	2	121	+5.592%
2026-02-02	41.2500	41.8500	41.2500	41.8500	-17.602%	2	122	-8.411%
2026-01-30	50.7900	50.7900	50.7900	50.7900	+3.801%	2	121	-24.532%
2026-01-29	48.9300	48.9300	48.9300	48.9300	-13.398%	1	121	-21.664%
2026-01-21	56.5000	56.5000	56.5000	56.5000	-2.418%	2	121	-32.159%
2026-01-16	58.2000	58.2000	57.9000	57.9000	-2.689%	2	118	-33.800%
2026-01-15	64.0000	64.0000	59.5000	59.5000	-10.486%	4	118	-35.580%
2026-01-13	66.4700	66.4700	66.4700	66.4700	+2.958%	6	117	-42.335%
2026-01-09	64.5600	64.5600	64.5600	64.5600	-10.109%	1	123	-40.629%
2025-12-22	71.8200	71.8200	71.8200	71.8200	-0.938%	70	154	-46.630%
2025-12-17	72.5000	72.5000	72.5000	72.5000	+12.090%	2	154	-47.131%
2025-12-15	64.6800	64.6800	64.6800	64.6800	-22.742%	70	154	-40.739%
2025-12-10	83.7200	83.7200	83.7200	83.7200	+12.361%	1	94	-54.216%
2025-12-03	74.5100	74.5100	74.5100	74.5100	-2.525%	1	95	-48.557%
2025-12-02	76.4400	76.4400	76.4400	76.4400	-1.138%	2	94	-49.856%
2025-11-28	77.3200	77.3200	77.3200	77.3200	+20.249%	7	93	-50.427%
2025-11-25	64.3000	64.3000	64.3000	64.3000	+11.826%	1	98	-40.389%
2025-11-20	60.0600	60.0600	57.5000	57.5000	-17.657%	3	97	-33.339%
2025-11-17	69.8300	69.8300	69.8300	69.8300	-7.510%	1	95	-45.110%
2025-11-14	71.0000	75.5000	70.9700	75.5000	-8.926%	8	96	-49.232%
2025-11-11	84.0500	84.0500	82.0700	82.9000	-3.549%	6	89	-53.764%
2025-11-10	84.2800	86.4000	82.6500	85.9500	+9.074%	7	90	-55.404%
2025-11-07	72.3800	79.5000	72.3800	78.8000	-0.329%	9	91	-51.358%
2025-11-06	79.9500	79.9500	79.0600	79.0600	-20.302%	2	89	-51.518%
2025-10-31	99.0000	99.2000	99.0000	99.2000	+8.867%	40	88	-61.361%
2025-10-30	91.1200	91.1200	91.1200	91.1200	-3.983%	1	88	-57.935%
2025-10-29	95.0000	95.0000	94.9000	94.9000	-1.658%	20	89	-59.610%
2025-10-27	96.5000	96.5000	96.5000	96.5000	+15.458%	1	89	-60.280%
2025-10-23	82.3500	83.5800	82.3500	83.5800	+13.237%	21	89	-54.140%
2025-10-22	73.8100	73.8100	73.8100	73.8100	-11.072%	1	83	-48.069%
2025-10-21	83.0000	83.0000	83.0000	83.0000	+2.558%	1	82	-53.819%
2025-10-17	80.9300	80.9300	80.9300	80.9300	-9.737%	1	81	-52.638%
2025-10-10	89.6600	89.6600	89.6600	89.6600	-9.980%	2	80	-57.250%
2025-10-09	99.6000	99.6000	99.6000	99.6000	+0.080%	2	78	-61.516%
2025-10-08	99.5200	99.5200	99.5200	99.5200	+2.969%	1	80	-61.485%
2025-10-06	96.6500	96.6500	96.6500	96.6500	+1.630%	1	80	-60.341%
2025-10-02	95.1000	95.1000	95.1000	95.1000	+7.640%	1	79	-59.695%
2025-10-01	88.3500	88.3500	88.3500	88.3500	-3.548%	3	80	-56.616%
2025-09-30	88.8500	91.6000	88.8500	91.6000	+6.760%	5	77	-58.155%
2025-09-29	81.1300	85.8000	81.1300	85.8000	+17.534%	24	74	-55.326%
2025-09-25	72.6400	73.0000	72.6400	73.0000	-6.230%	7	77	-47.493%
2025-09-24	78.0000	78.0000	77.8500	77.8500	+3.731%	2	70	-50.764%
2025-09-22	73.6500	75.0500	73.6500	75.0500	+1.146%	3	70	-48.927%
2025-09-19	74.0000	74.2000	74.0000	74.2000	+7.724%	2	71	-48.342%
2025-09-17	68.8800	68.8800	68.8800	68.8800	+2.424%	1	71	-44.352%
2025-09-16	65.5000	67.2500	65.5000	67.2500	+3.781%	3	71	-43.004%
2025-09-15	64.0500	65.9300	64.0500	64.8000	-1.893%	5	70	-40.849%
2025-09-12	66.0000	66.1500	66.0000	66.0500	-4.289%	5	66	-41.968%
2025-09-10	71.5000	73.5000	69.0100	69.0100	+4.245%	39	68	-44.457%
2025-09-09	66.5500	66.5500	66.2000	66.2000	-1.926%	11	52	-42.100%
2025-09-08	64.1400	67.5000	64.1400	67.5000	+32.874%	36	61	-43.215%
2025-09-05	49.0000	50.8000	49.0000	50.8000	-7.636%	3	40	-24.547%
2025-09-04	54.6900	55.6500	54.6900	55.0000	+4.563%	3	37	-30.309%
2025-09-03	52.7500	52.7500	52.6000	52.6000	-0.473%	2	35	-27.129%
2025-09-02	52.1000	52.8500	52.1000	52.8500	-4.344%	5	33	-27.474%
2025-08-29	55.4500	55.4500	55.2500	55.2500	-0.090%	25	7	-30.624%
2025-08-28	57.8500	57.8500	55.3000	55.3000	-1.250%	4	7	-30.687%
2025-08-27	56.8000	58.0000	56.0000	56.0000	0.000%	3	3	-31.554%