Dark

HOOD20260918C60
HOOD Sep 18 2026 60.00 Call (HOOD260918C00060000)
option OPRA

EOD

Aug 20, 2026

35.10-8.713%(-3.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	37.0500	37.0500	35.1000	35.1000	-8.713%	6	1,739	0.000%
2026-08-19	34.0700	38.4500	34.0700	38.4500	+15.051%	6	1,735	-8.713%
2026-08-18	33.4200	33.4200	33.4200	33.4200	-8.187%	1	1,734	+5.027%
2026-08-14	37.4500	37.4500	36.3900	36.4000	+3.116%	20	1,734	-3.571%
2026-08-12	35.3500	35.3500	35.2200	35.3000	+1.437%	3	1,731	-0.567%
2026-08-11	34.8000	34.8000	34.8000	34.8000	+3.020%	2	1,732	+0.862%
2026-08-10	33.6500	33.7800	33.6500	33.7800	+0.386%	18	1,732	+3.908%
2026-08-07	34.7700	34.8600	33.6500	33.6500	+3.698%	29	1,717	+4.309%
2026-08-06	32.4500	32.4500	32.4500	32.4500	-7.629%	1	1,718	+8.166%
2026-08-05	35.1300	35.1300	35.1300	35.1300	+2.420%	1	1,718	-0.085%
2026-08-04	32.5000	34.3000	32.5000	34.3000	+5.409%	5	1,718	+2.332%
2026-08-03	32.5400	32.5400	32.5400	32.5400	+13.776%	1	1,719	+7.867%
2026-07-31	28.6000	28.6000	28.6000	28.6000	-6.230%	1	1,719	+22.727%
2026-07-29	31.4500	32.2500	30.5000	30.5000	+0.793%	87	1,718	+15.082%
2026-07-28	30.3400	30.3400	30.2600	30.2600	-13.912%	10	1,633	+15.995%
2026-07-24	35.1500	35.1500	35.1500	35.1500	-17.874%	15	1,633	-0.142%
2026-07-23	42.8000	42.8000	42.8000	42.8000	-8.781%	1	1,618	-17.991%
2026-07-22	46.9200	46.9200	46.9200	46.9200	-0.064%	1	1,618	-25.192%
2026-07-16	47.2300	47.2300	46.9500	46.9500	-8.923%	2	1,618	-25.240%
2026-07-14	51.5400	51.5500	51.5400	51.5500	-0.999%	6	1,619	-31.911%
2026-07-13	52.0700	52.0700	52.0700	52.0700	-10.116%	2	1,619	-32.591%
2026-07-09	57.9300	57.9300	57.9300	57.9300	-1.429%	4	1,619	-39.410%
2026-07-06	58.7700	58.7700	58.7700	58.7700	+7.460%	1	1,619	-40.276%
2026-07-02	59.1900	59.4300	54.6900	54.6900	+29.108%	3	1,619	-35.820%
2026-06-30	42.3600	42.3600	42.3600	42.3600	-3.398%	2	1,619	-17.139%
2026-06-29	40.5500	43.8500	40.5500	43.8500	+18.996%	4	1,619	-19.954%
2026-06-26	37.0100	37.0200	36.7700	36.8500	-6.709%	5	1,616	-4.749%
2026-06-24	39.5000	39.5000	39.5000	39.5000	-14.018%	4	1,620	-11.139%
2026-06-23	46.1000	46.1000	45.9000	45.9400	-5.957%	32	1,616	-23.596%
2026-06-22	48.8500	48.8500	48.8500	48.8500	-4.310%	2	1,646	-28.147%
2026-06-17	44.0000	51.0500	44.0000	51.0500	+37.231%	51	1,618	-31.244%
2026-06-16	37.4000	37.4000	37.2000	37.2000	-8.261%	2	1,618	-5.645%
2026-06-15	41.0000	41.0000	40.5500	40.5500	+9.595%	6	1,618	-13.440%
2026-06-12	37.0000	37.0000	37.0000	37.0000	+7.402%	2	1,622	-5.135%
2026-06-11	31.4000	34.4500	31.4000	34.4500	+13.248%	6	1,622	+1.887%
2026-06-10	29.9700	34.0000	29.9700	30.4200	+22.022%	11	1,626	+15.385%
2026-06-09	29.1300	29.1300	24.9300	24.9300	-12.063%	3	1,626	+40.794%
2026-06-08	27.2000	28.3500	27.2000	28.3500	+6.981%	2	1,625	+23.810%
2026-06-05	29.1000	29.1000	24.2500	26.5000	-14.239%	20	1,625	+32.453%
2026-06-04	30.5800	30.9000	30.5800	30.9000	+13.394%	20	1,624	+13.592%
2026-06-03	27.0000	27.2500	27.0000	27.2500	-13.355%	44	1,639	+28.807%
2026-06-02	31.2500	31.4500	30.3600	31.4500	-9.288%	4	1,604	+11.606%
2026-06-01	30.0000	34.6700	30.0000	34.6700	-3.399%	9	1,604	+1.240%
2026-05-29	31.2000	36.2000	30.3200	35.8900	+33.868%	24	1,604	-2.201%
2026-05-28	23.0000	26.8100	23.0000	26.8100	+25.280%	13	1,609	+30.921%
2026-05-27	19.0000	21.4000	19.0000	21.4000	+12.632%	4	1,609	+64.019%
2026-05-26	19.5000	19.6000	18.8000	19.0000	+2.647%	6	1,608	+84.737%
2026-05-22	18.9000	19.0000	18.4000	18.5100	-6.515%	14	1,607	+89.627%
2026-05-21	19.8000	19.8000	19.8000	19.8000	-1.247%	2	1,606	+77.273%
2026-05-20	20.0500	20.0500	20.0500	20.0500	+6.423%	1	1,606	+75.062%
2026-05-19	19.0800	19.1000	18.8400	18.8400	-12.979%	6	1,607	+86.306%
2026-05-18	21.9100	21.9100	21.5700	21.6500	-2.346%	81	1,607	+62.125%
2026-05-15	23.2500	23.2500	22.1700	22.1700	-12.717%	12	1,607	+58.322%
2026-05-14	20.6000	25.7500	20.6000	25.4000	+17.321%	26	1,680	+38.189%
2026-05-13	21.1600	22.2000	21.1600	21.6500	-4.626%	30	1,698	+62.125%
2026-05-12	22.7000	22.7000	22.7000	22.7000	-10.630%	1	1,698	+54.626%
2026-05-11	22.4500	25.4000	22.4500	25.4000	+18.140%	33	1,698	+38.189%
2026-05-08	21.2300	21.5000	21.1000	21.5000	-2.273%	3	1,699	+63.256%
2026-05-07	22.6000	23.0000	22.0000	22.0000	-8.524%	18	1,698	+59.545%
2026-05-06	24.0000	24.0500	24.0000	24.0500	+8.824%	10	1,683	+45.946%
2026-05-05	22.1000	22.1000	22.1000	22.1000	-1.339%	2	1,683	+58.824%
2026-05-04	22.3500	22.4000	22.3500	22.4000	+11.056%	2	1,685	+56.696%
2026-05-01	20.0000	20.1700	20.0000	20.1700	+7.746%	2	1,683	+74.021%
2026-04-30	18.3500	19.6100	18.3500	18.7200	+4.581%	13	1,683	+87.500%
2026-04-29	18.6000	18.7500	17.4000	17.9000	-35.051%	12	1,683	+96.089%
2026-04-28	27.0000	27.5600	27.0000	27.5600	-3.972%	2	1,683	+27.358%
2026-04-27	29.5000	29.5000	28.7000	28.7000	-0.692%	4	1,682	+22.300%
2026-04-24	28.9000	28.9000	28.9000	28.9000	+0.173%	3	1,683	+21.453%
2026-04-23	31.9000	31.9000	28.8500	28.8500	-15.520%	5	1,683	+21.664%
2026-04-22	34.1500	34.1500	34.1500	34.1500	-3.884%	1	1,683	+2.782%
2026-04-20	34.0900	35.5300	34.0900	35.5300	+1.514%	3	1,683	-1.210%
2026-04-17	36.1600	36.2000	34.8000	35.0000	+7.198%	8	1,683	+0.286%
2026-04-16	33.9000	33.9000	32.6500	32.6500	+0.896%	3	1,682	+7.504%
2026-04-15	30.0000	32.3600	29.6500	32.3600	+29.440%	19	1,681	+8.467%
2026-04-14	21.6500	25.0000	21.6500	25.0000	+36.986%	1,054	1,684	+40.400%
2026-04-13	18.0500	18.4600	18.0500	18.2500	+3.107%	8	1,889	+92.329%
2026-04-10	18.0000	18.0000	17.0000	17.7000	-1.939%	50	1,887	+98.305%
2026-04-09	18.0000	18.7500	17.9400	18.0500	-7.198%	579	1,886	+94.460%
2026-04-08	22.2100	22.2100	19.4500	19.4500	+19.325%	5	1,418	+80.463%
2026-04-07	16.7500	16.7500	16.1000	16.3000	-10.929%	3	1,416	+115.337%
2026-04-06	18.3000	18.3000	18.3000	18.3000	+17.157%	50	1,415	+91.803%
2026-04-02	15.6200	15.6200	15.6200	15.6200	-13.222%	2	1,465	+124.712%
2026-04-01	18.3600	19.2000	18.0000	18.0000	+0.840%	28	1,465	+95.000%
2026-03-31	15.8300	18.0000	15.8300	17.8500	+17.666%	1,509	1,459	+96.639%
2026-03-30	16.8600	16.8600	14.5400	15.1700	-6.473%	138	1,614	+131.378%
2026-03-27	16.6000	16.6300	16.0000	16.2200	-15.034%	1,544	1,540	+116.400%
2026-03-26	19.3000	19.3000	19.0400	19.0900	-12.592%	11	581	+83.866%
2026-03-25	21.5000	21.8400	21.5000	21.8400	+19.344%	9	581	+60.714%
2026-03-24	19.5000	19.5000	18.3000	18.3000	-9.630%	12	579	+91.803%
2026-03-23	20.0000	20.2500	20.0000	20.2500	+6.021%	8	573	+73.333%
2026-03-20	20.9300	20.9300	19.0200	19.1000	-10.581%	25	575	+83.770%
2026-03-19	21.6000	21.7000	21.3600	21.3600	-13.171%	22	576	+64.326%
2026-03-17	24.3500	24.6000	24.3500	24.6000	+6.957%	18	562	+42.683%
2026-03-16	23.0500	23.1000	23.0000	23.0000	+2.679%	4	549	+52.609%
2026-03-13	23.0000	23.0000	22.4000	22.4000	-7.476%	14	545	+56.696%
2026-03-12	24.2100	24.2100	24.2100	24.2100	-8.295%	1	538	+44.981%
2026-03-10	27.0000	27.5000	26.4000	26.4000	-5.714%	4	537	+32.955%
2026-03-05	27.6500	28.0000	27.5800	28.0000	-3.448%	4	534	+25.357%
2026-03-04	29.6000	30.1200	29.0000	29.0000	+17.077%	4	533	+21.034%
2026-03-03	24.8500	25.0200	24.7500	24.7700	+1.102%	85	534	+41.704%
2026-02-27	24.9500	24.9500	24.5000	24.5000	-6.130%	450	535	+43.265%
2026-02-26	25.5000	26.1000	25.5000	26.1000	+2.273%	9	85	+34.483%
2026-02-25	25.3000	25.5200	25.3000	25.5200	+22.810%	5	95	+37.539%
2026-02-24	20.1900	20.7800	20.1900	20.7800	-4.240%	6	95	+68.912%
2026-02-23	21.7000	21.7000	21.7000	21.7000	-15.728%	2	94	+61.751%
2026-02-20	25.7500	25.7500	25.7500	25.7500	+7.921%	2	92	+36.311%
2026-02-19	23.8600	23.8600	23.8600	23.8600	-6.174%	4	90	+47.108%
2026-02-18	24.3800	25.4300	24.3800	25.4300	+10.565%	6	94	+38.026%
2026-02-17	24.1500	24.1500	23.0000	23.0000	+5.263%	11	88	+52.609%
2026-02-12	25.1100	25.1100	21.8500	21.8500	-9.711%	11	78	+60.641%
2026-02-11	25.0000	25.0000	24.2000	24.2000	-27.761%	3	72	+45.041%
2026-02-10	33.0000	33.5000	33.0000	33.5000	+13.559%	2	71	+4.776%
2026-02-06	27.5000	30.6000	27.5000	29.5000	+19.433%	9	69	+18.983%
2026-02-05	25.0000	25.0000	24.7000	24.7000	-14.828%	5	72	+42.105%
2026-02-04	29.2000	29.4000	29.0000	29.0000	-12.121%	8	67	+21.034%
2026-02-03	35.6000	35.6000	33.0000	33.0000	-8.587%	5	59	+6.364%
2026-02-02	38.0000	38.0000	35.7100	36.1000	-21.196%	6	59	-2.770%
2026-01-29	45.7000	45.8100	45.7000	45.8100	-15.868%	3	54	-23.379%
2026-01-16	54.4500	54.4500	54.4500	54.4500	-5.040%	2	55	-35.537%
2026-01-15	57.6000	57.6000	57.3400	57.3400	-7.695%	12	55	-38.786%
2026-01-13	62.1200	62.1200	62.1200	62.1200	-7.284%	6	59	-43.496%
2026-01-05	66.0000	67.0000	66.0000	67.0000	+14.530%	2	59	-47.612%
2025-12-31	59.5500	59.5500	58.5000	58.5000	-5.752%	3	59	-40.000%
2025-12-30	62.0700	62.0700	62.0700	62.0700	-3.558%	2	59	-43.451%
2025-12-23	64.3600	64.3600	64.3600	64.3600	-3.479%	1	58	-45.463%
2025-12-22	66.6800	66.6800	66.6800	66.6800	+5.091%	1	59	-47.361%
2025-12-16	64.0000	64.0000	63.4500	63.4500	-21.570%	11	60	-44.681%
2025-12-08	81.0000	81.0000	80.9000	80.9000	+4.051%	3	63	-56.613%
2025-12-05	77.7500	77.7500	77.7500	77.7500	+12.681%	2	60	-54.855%
2025-12-01	69.0000	69.0000	69.0000	69.0000	-5.609%	19	62	-49.130%
2025-11-26	73.1000	73.1000	73.1000	73.1000	+40.577%	1	75	-51.984%
2025-11-21	52.0000	52.0000	52.0000	52.0000	-4.692%	5	75	-32.500%
2025-11-20	54.5600	54.5600	54.5600	54.5600	-21.834%	3	70	-35.667%
2025-11-14	61.9100	69.8000	61.9100	69.8000	+1.527%	4	73	-49.713%
2025-11-13	70.5000	70.5000	68.7500	68.7500	-10.946%	8	72	-48.945%
2025-11-12	77.2000	77.2000	77.2000	77.2000	-0.129%	1	72	-54.534%
2025-11-11	78.1600	78.1600	77.3000	77.3000	+0.651%	2	72	-54.592%
2025-11-07	76.8000	76.8000	76.8000	76.8000	+4.419%	2	72	-54.297%
2025-11-06	75.4000	75.4000	73.5500	73.5500	-12.179%	2	72	-52.277%
2025-11-04	87.6700	87.6700	83.7500	83.7500	-5.761%	4	71	-58.090%
2025-11-03	88.8700	88.8700	88.8700	88.8700	-6.453%	1	69	-60.504%
2025-10-31	95.0000	95.0000	95.0000	95.0000	+3.205%	1	69	-63.053%
2025-10-27	92.0500	92.0500	92.0500	92.0500	+6.911%	3	73	-61.869%
2025-10-24	86.1000	86.1000	86.1000	86.1000	+7.450%	1	73	-59.233%
2025-10-21	80.1300	80.1300	80.1300	80.1300	+6.783%	3	72	-56.196%
2025-10-17	75.0400	75.0400	75.0400	75.0400	-7.529%	1	72	-53.225%
2025-10-15	81.1500	81.1500	81.1500	81.1500	-2.052%	6	72	-56.747%
2025-10-14	83.3300	83.4500	82.8500	82.8500	-2.621%	7	75	-57.634%
2025-10-13	87.2000	87.2000	83.4700	85.0800	-4.512%	12	68	-58.745%
2025-10-10	89.1000	89.1000	89.1000	89.1000	-7.188%	1	59	-60.606%
2025-10-09	96.0000	96.0000	96.0000	96.0000	-1.031%	1	60	-63.438%
2025-10-06	97.0000	97.0000	97.0000	97.0000	+7.778%	1	61	-63.814%
2025-10-02	87.3900	90.0000	87.0400	90.0000	+7.784%	26	60	-61.000%
2025-10-01	85.0000	85.0000	83.5000	83.5000	-0.867%	2	63	-57.964%
2025-09-30	85.9400	85.9400	84.2300	84.2300	+3.783%	2	63	-58.328%
2025-09-29	81.1600	81.1600	81.1600	81.1600	+19.441%	1	63	-56.752%
2025-09-26	67.9500	67.9500	67.9500	67.9500	-1.034%	1	63	-48.344%
2025-09-25	69.0600	69.0600	68.6600	68.6600	-6.228%	7	62	-48.879%
2025-09-24	73.1800	73.2200	73.1800	73.2200	+4.525%	4	61	-52.062%
2025-09-19	68.8000	70.0500	68.8000	70.0500	+0.071%	6	65	-49.893%
2025-09-18	67.1800	70.0000	67.1800	70.0000	+9.546%	33	60	-49.857%
2025-09-16	63.9000	63.9000	63.9000	63.9000	+2.601%	2	46	-45.070%
2025-09-15	61.5000	62.2800	61.5000	62.2800	-0.781%	20	44	-43.642%
2025-09-12	63.1500	63.1500	62.7700	62.7700	-3.282%	2	31	-44.082%
2025-09-10	69.3000	69.3000	64.9000	64.9000	+2.609%	8	30	-45.917%
2025-09-09	63.2500	63.2500	63.2500	63.2500	+2.016%	1	33	-44.506%
2025-09-08	62.3500	62.6000	62.0000	62.0000	+25.481%	5	32	-43.387%
2025-09-05	51.1100	51.1100	45.1000	49.4100	-5.345%	11	36	-28.962%
2025-09-04	52.2000	52.2000	52.2000	52.2000	+5.136%	1	33	-32.759%
2025-09-03	49.2500	49.6500	48.8200	49.6500	+3.222%	7	34	-29.305%
2025-09-02	47.8300	48.4000	47.4500	48.1000	-6.873%	9	33	-27.027%
2025-08-27	54.4500	54.4500	51.6500	51.6500	-6.091%	4	25	-32.043%
2025-08-26	54.3000	55.0000	54.3000	55.0000	-3.509%	2	19	-36.182%
2025-08-25	57.0000	57.0000	57.0000	57.0000	-3.308%	2	19	-38.421%
2025-08-22	53.9500	58.9500	53.8000	58.9500	+7.967%	10	17	-40.458%
2025-08-21	55.0000	55.0000	54.3500	54.6000	+6.122%	3	14	-35.714%
2025-08-20	49.6500	54.4500	49.6500	51.4500	-7.464%	23	15	-31.778%
2025-08-19	57.3500	57.3500	55.6000	55.6000	-10.611%	2	3	-36.871%
2025-08-18	62.2000	62.2000	62.2000	62.2000	0.000%	1	1	-43.569%