Dark

HOOD20260918C65
HOOD Sep 18 2026 65.00 Call (HOOD260918C00065000)
option OPRA

EOD

Aug 19, 2026

31.27+8.917%(+2.56)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	30.9700	31.2700	30.9700	31.2700	+8.917%	10	339	0.000%
2026-08-18	28.7100	28.7100	28.7100	28.7100	-7.596%	3	339	+8.917%
2026-08-17	31.0700	31.0700	31.0700	31.0700	-9.942%	10	336	+0.644%
2026-08-13	32.0000	34.5000	32.0000	34.5000	+14.504%	3	346	-9.362%
2026-08-12	30.1500	30.1500	30.1300	30.1300	+0.837%	25	347	+3.784%
2026-08-07	29.3500	30.1100	29.3500	29.8800	+9.571%	11	347	+4.652%
2026-08-04	27.2700	27.2700	27.2700	27.2700	-2.607%	10	347	+14.668%
2026-08-03	26.0000	28.0000	26.0000	28.0000	+18.644%	39	347	+11.679%
2026-07-31	23.6000	23.6000	23.6000	23.6000	-12.593%	1	385	+32.500%
2026-07-29	27.0000	27.0000	27.0000	27.0000	-3.191%	13	386	+15.815%
2026-07-28	27.8900	27.8900	27.8900	27.8900	-33.988%	30	379	+12.119%
2026-07-22	42.2500	42.2500	42.2500	42.2500	+11.861%	1	379	-25.988%
2026-07-20	36.8800	37.7700	36.8700	37.7700	-10.751%	27	379	-17.209%
2026-07-16	45.0000	45.0000	42.3200	42.3200	-17.020%	4	375	-26.111%
2026-07-15	49.1300	51.0000	49.1300	51.0000	+4.103%	2	378	-38.686%
2026-07-13	48.9900	48.9900	48.9900	48.9900	-7.216%	1	379	-36.171%
2026-07-09	52.8000	52.8000	52.8000	52.8000	+11.158%	1	378	-40.777%
2026-07-08	47.5000	47.5000	47.5000	47.5000	-1.677%	15	379	-34.168%
2026-07-02	50.0400	50.0400	48.3100	48.3100	+15.851%	7	398	-35.272%
2026-07-01	40.1900	41.7000	40.1900	41.7000	+10.434%	17	398	-25.012%
2026-06-30	39.2000	39.2000	37.7600	37.7600	-2.806%	2	384	-17.188%
2026-06-29	38.8700	38.8700	38.8500	38.8500	+23.333%	5	384	-19.511%
2026-06-25	31.5000	31.5000	31.5000	31.5000	-10.000%	1	385	-0.730%
2026-06-24	35.0000	35.0000	35.0000	35.0000	-16.667%	2	386	-10.657%
2026-06-23	42.0000	42.0000	42.0000	42.0000	-4.913%	1	384	-25.548%
2026-06-22	44.1700	44.1700	44.1700	44.1700	-5.113%	3	384	-29.205%
2026-06-17	45.0500	46.5500	45.0500	46.5500	+29.306%	25	371	-32.825%
2026-06-16	36.0000	36.0000	36.0000	36.0000	-1.693%	2	371	-13.139%
2026-06-15	37.0700	37.9400	36.3700	36.6200	+8.826%	9	371	-14.610%
2026-06-12	29.0000	33.6500	29.0000	33.6500	+17.781%	3	377	-7.073%
2026-06-10	27.6500	28.5700	27.6500	28.5700	+26.696%	3	377	+9.450%
2026-06-09	22.5500	22.5500	22.5500	22.5500	-10.159%	1	376	+38.670%
2026-06-08	24.6500	25.1000	24.6500	25.1000	+9.273%	3	375	+24.582%
2026-06-05	24.0000	24.0000	20.5000	22.9700	-11.756%	4	372	+36.134%
2026-06-04	23.3500	26.0300	23.3500	26.0300	+0.115%	3	371	+20.131%
2026-06-01	26.0000	26.0000	26.0000	26.0000	-17.513%	1	369	+20.269%
2026-05-29	28.0000	31.5200	26.2100	31.5200	+31.333%	7	369	-0.793%
2026-05-28	19.7700	24.0000	19.7700	24.0000	+45.366%	10	371	+30.292%
2026-05-27	17.0000	17.0000	16.5000	16.5100	+6.585%	11	369	+89.400%
2026-05-22	15.4900	15.4900	15.4900	15.4900	-3.549%	1	364	+101.872%
2026-05-19	16.5800	16.5800	16.0600	16.0600	-11.123%	2	364	+94.707%
2026-05-18	20.3500	20.3500	18.0700	18.0700	-5.590%	2	365	+73.049%
2026-05-14	18.1100	19.1400	18.1100	19.1400	+3.459%	2	365	+63.375%
2026-05-13	17.8400	18.5000	17.8400	18.5000	0.000%	9	374	+69.027%
2026-05-12	19.7000	19.7000	18.5000	18.5000	-13.105%	15	374	+69.027%
2026-05-11	19.0000	21.5500	19.0000	21.2900	+21.449%	20	374	+46.876%
2026-05-08	17.0000	17.5300	17.0000	17.5300	-3.416%	13	372	+78.380%
2026-05-07	18.6300	18.6300	18.1500	18.1500	-7.018%	12	380	+72.287%
2026-05-06	19.5000	19.5200	19.5000	19.5200	+2.899%	11	368	+60.195%
2026-05-05	18.9300	18.9700	18.9300	18.9700	+3.661%	5	367	+64.839%
2026-05-04	18.5200	18.6000	18.0000	18.3000	+14.375%	16	366	+70.874%
2026-05-01	16.0000	16.0000	16.0000	16.0000	-1.840%	1	372	+95.438%
2026-04-30	16.3000	16.3000	16.3000	16.3000	+15.603%	1	372	+91.840%
2026-04-29	16.3000	16.3000	14.1000	14.1000	-40.076%	68	372	+121.773%
2026-04-28	23.6500	23.6500	23.4000	23.5300	-6.441%	22	323	+32.894%
2026-04-27	25.1500	25.1500	25.1500	25.1500	+2.653%	1	330	+24.334%
2026-04-23	24.5000	24.5000	24.5000	24.5000	-21.222%	2	330	+27.633%
2026-04-20	31.5000	31.5000	30.1000	31.1000	+1.303%	18	328	+0.547%
2026-04-17	30.7000	30.7000	30.7000	30.7000	+10.950%	1	330	+1.857%
2026-04-16	28.1000	28.9000	27.6700	27.6700	-3.790%	23	330	+13.010%
2026-04-15	26.7800	28.7600	26.7800	28.7600	+34.393%	12	312	+8.727%
2026-04-14	21.2500	21.7400	21.2500	21.4000	+38.154%	14	323	+46.121%
2026-04-13	15.5900	15.7700	15.4900	15.4900	+5.590%	6	322	+101.872%
2026-04-10	14.9000	14.9000	14.6700	14.6700	-10.165%	3	322	+113.156%
2026-04-09	15.0800	16.3300	14.9200	16.3300	-6.149%	18	321	+91.488%
2026-04-08	20.3100	20.3100	17.0000	17.4000	+17.568%	41	314	+79.713%
2026-04-07	14.0000	14.8000	13.6800	14.8000	-4.516%	37	323	+111.284%
2026-04-06	15.5300	15.5300	15.5000	15.5000	+7.789%	2	307	+101.742%
2026-04-02	13.3700	14.5000	13.2900	14.3800	-11.070%	22	296	+117.455%
2026-04-01	16.0000	16.1700	16.0000	16.1700	+6.733%	27	296	+93.383%
2026-03-31	13.5500	15.2500	13.4500	15.1500	+24.691%	88	300	+106.403%
2026-03-30	13.6100	14.2500	12.1500	12.1500	-11.119%	155	242	+157.366%
2026-03-27	14.0000	14.2000	13.6700	13.6700	-15.093%	27	134	+128.749%
2026-03-26	16.0500	16.1000	16.0500	16.1000	-12.595%	2	115	+94.224%
2026-03-25	18.5500	18.7000	18.4200	18.4200	+16.730%	12	116	+69.761%
2026-03-24	15.7000	15.9000	15.7000	15.7800	-7.176%	8	109	+98.162%
2026-03-20	17.0000	17.0000	17.0000	17.0000	-9.862%	1	102	+83.941%
2026-03-19	18.8600	18.8600	18.8600	18.8600	-12.279%	4	102	+65.801%
2026-03-17	21.5000	21.5000	21.5000	21.5000	+5.392%	2	98	+45.442%
2026-03-16	20.4000	20.4000	20.4000	20.4000	-4.225%	1	98	+53.284%
2026-03-12	21.3000	21.3000	21.3000	21.3000	-8.150%	1	98	+46.808%
2026-03-11	23.1900	23.1900	23.1900	23.1900	-0.685%	1	98	+34.843%
2026-03-09	23.3500	23.3500	23.3500	23.3500	-7.926%	1	98	+33.919%
2026-03-05	25.3600	25.3600	25.3600	25.3600	-4.662%	1	97	+23.304%
2026-03-04	27.3000	27.3000	26.5000	26.6000	+20.635%	7	96	+17.556%
2026-03-03	20.7200	22.0700	20.7200	22.0500	-6.170%	18	97	+41.814%
2026-03-02	23.0800	23.5000	23.0800	23.5000	+10.070%	4	100	+33.064%
2026-02-27	21.5900	21.5900	20.9500	21.3500	-5.322%	25	101	+46.464%
2026-02-26	22.5500	22.5500	22.5500	22.5500	+0.940%	1	103	+38.670%
2026-02-25	22.0000	22.3400	22.0000	22.3400	+18.515%	6	100	+39.973%
2026-02-24	18.8500	18.8500	18.8500	18.8500	+1.181%	1	100	+65.889%
2026-02-23	19.5000	19.5000	18.6300	18.6300	-18.468%	10	99	+67.848%
2026-02-20	22.8500	22.8500	22.8500	22.8500	+9.069%	1	94	+36.849%
2026-02-19	21.7000	21.7000	20.9500	20.9500	-3.590%	3	94	+49.260%
2026-02-18	22.7000	22.7000	21.7300	21.7300	+1.070%	2	95	+43.902%
2026-02-17	21.0000	21.9200	21.0000	21.5000	+13.337%	8	94	+45.442%
2026-02-12	20.0000	20.0000	18.6800	18.9700	-18.056%	7	96	+64.839%
2026-02-11	21.7500	23.1500	21.2300	23.1500	-21.791%	15	94	+35.076%
2026-02-10	31.5000	31.5000	29.6000	29.6000	-5.159%	5	85	+5.642%
2026-02-09	30.5700	31.2600	30.5700	31.2100	+12.875%	3	87	+0.192%
2026-02-06	27.4000	27.6500	27.4000	27.6500	+5.696%	4	88	+13.092%
2026-02-04	27.5000	27.5000	25.5000	26.1600	-11.472%	18	84	+19.534%
2026-02-03	30.2000	30.2000	29.5500	29.5500	-8.372%	3	75	+5.821%
2026-02-02	34.5000	34.5000	32.2400	32.2500	-33.022%	32	74	-3.039%
2026-01-26	48.1500	48.1500	48.1500	48.1500	+2.013%	4	74	-35.057%
2026-01-20	47.2000	47.2000	47.2000	47.2000	-6.256%	2	78	-33.750%
2026-01-16	49.3400	50.3500	48.8000	50.3500	-16.846%	9	72	-37.895%
2026-01-06	60.5500	60.5500	60.5500	60.5500	-3.660%	2	72	-48.357%
2026-01-05	62.8500	62.8500	62.8500	62.8500	+15.853%	3	70	-50.247%
2025-12-31	54.2500	54.2500	54.2500	54.2500	-6.352%	3	70	-42.359%
2025-12-30	57.9300	57.9300	57.9300	57.9300	-3.450%	1	70	-46.021%
2025-12-23	60.0000	60.0000	60.0000	60.0000	+1.609%	1	69	-47.883%
2025-12-15	59.2500	59.2500	59.0500	59.0500	-19.198%	4	69	-47.045%
2025-12-05	73.0800	73.0800	73.0800	73.0800	+9.075%	5	69	-57.211%
2025-11-26	67.0000	67.0000	67.0000	67.0000	+25.964%	3	64	-53.328%
2025-11-20	53.1900	53.1900	53.1900	53.1900	-10.755%	1	64	-41.211%
2025-11-18	58.6200	59.6000	58.6200	59.6000	-0.334%	6	63	-47.534%
2025-11-17	60.5000	60.5000	59.8000	59.8000	-19.732%	2	57	-47.709%
2025-11-11	74.5000	74.5000	74.5000	74.5000	+14.387%	1	57	-58.027%
2025-11-07	65.1300	65.1300	65.1300	65.1300	-11.352%	2	58	-51.988%
2025-11-06	73.4700	73.4700	73.4700	73.4700	-10.337%	26	56	-57.438%
2025-11-04	81.3200	81.9400	81.3100	81.9400	-7.548%	5	30	-61.838%
2025-10-28	88.6300	88.6300	88.6300	88.6300	+1.640%	2	25	-64.718%
2025-10-27	87.2000	87.2000	87.2000	87.2000	+7.601%	2	26	-64.140%
2025-10-24	81.0400	81.0400	81.0400	81.0400	+6.463%	5	26	-61.414%
2025-10-23	76.1200	76.1200	76.1200	76.1200	+10.207%	4	28	-58.920%
2025-10-22	67.0000	69.0700	65.0000	69.0700	-10.762%	8	28	-54.727%
2025-10-20	77.4000	77.4000	77.4000	77.4000	+9.322%	3	23	-59.599%
2025-10-17	70.8000	70.8000	70.8000	70.8000	-13.869%	3	26	-55.833%
2025-10-13	82.2000	82.2000	82.2000	82.2000	-10.652%	2	23	-61.959%
2025-10-09	92.0000	92.0000	92.0000	92.0000	+1.099%	2	23	-66.011%
2025-10-08	91.0000	91.0000	91.0000	91.0000	+16.235%	2	23	-65.637%
2025-09-29	75.0000	78.2900	75.0000	78.2900	+21.852%	4	25	-60.059%
2025-09-26	63.8400	64.2500	63.0000	64.2500	-1.487%	3	28	-51.331%
2025-09-25	65.2200	65.2200	65.2200	65.2200	+3.049%	1	26	-52.055%
2025-09-18	66.2100	66.2100	63.2900	63.2900	+3.246%	2	25	-50.593%
2025-09-17	60.4000	61.3000	60.4000	61.3000	+6.701%	4	24	-48.989%
2025-09-15	57.4500	57.4500	57.4500	57.4500	-2.229%	1	24	-45.570%
2025-09-12	58.4600	58.7600	58.4600	58.7600	-3.196%	2	24	-46.784%
2025-09-10	65.4400	65.4400	60.7000	60.7000	-1.477%	2	23	-48.484%
2025-09-09	58.1400	61.6100	57.5000	61.6100	+2.941%	6	21	-49.245%
2025-09-08	59.8500	59.8500	59.8500	59.8500	+36.737%	15	18	-47.753%
2025-09-05	42.8000	43.7700	42.8000	43.7700	-3.802%	3	18	-28.558%
2025-09-03	45.9500	45.9500	45.5000	45.5000	+1.972%	16	17	-31.275%
2025-09-02	45.8000	45.8000	44.6200	44.6200	-7.695%	2	8	-29.919%
2025-08-29	48.3400	48.3400	48.3400	48.3400	+0.187%	5	3	-35.312%
2025-08-28	48.2500	48.2500	48.2500	48.2500	-3.884%	1	3	-35.192%
2025-08-27	50.2000	50.2000	50.2000	50.2000	0.000%	2	2	-37.709%