Dark

HOOD20260918C70
HOOD Sep 18 2026 70.00 Call (HOOD260918C00070000)
option OPRA

EOD

Aug 20, 2026

25.50-3.263%(-0.86)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.9500	30.9500	24.9600	25.5000	-3.263%	11	634	0.000%
2026-08-19	26.1700	26.4000	26.0000	26.3600	+8.926%	10	636	-3.263%
2026-08-18	23.8000	24.2000	23.8000	24.2000	-9.023%	12	635	+5.372%
2026-08-17	26.5000	26.6000	26.0000	26.6000	-5.000%	17	625	-4.135%
2026-08-14	28.0000	28.0000	28.0000	28.0000	-6.323%	2	626	-8.929%
2026-08-13	29.6500	29.8900	29.0000	29.8900	+17.216%	3	628	-14.687%
2026-08-12	24.7700	25.5000	24.7700	25.5000	+1.472%	13	627	0.000%
2026-08-11	25.1300	25.1300	25.1300	25.1300	+3.629%	2	614	+1.472%
2026-08-10	24.2500	24.2500	24.2500	24.2500	-0.082%	1	614	+5.155%
2026-08-07	24.0000	24.2700	24.0000	24.2700	+6.588%	2	614	+5.068%
2026-08-06	23.2300	23.2300	22.7700	22.7700	-10.354%	2	615	+11.989%
2026-08-05	25.6700	25.6700	25.3500	25.4000	+2.419%	5	615	+0.394%
2026-08-04	23.3300	24.8000	23.3300	24.8000	+7.873%	5	610	+2.823%
2026-08-03	20.9200	23.9000	20.9200	22.9900	+11.063%	29	609	+10.918%
2026-07-31	20.1000	20.7000	20.1000	20.7000	+0.534%	4	618	+23.188%
2026-07-30	21.4800	21.4800	20.0000	20.5900	-12.046%	23	617	+23.847%
2026-07-29	22.5000	23.4100	22.5000	23.4100	-6.659%	43	611	+8.928%
2026-07-28	25.5000	25.5000	25.0800	25.0800	-5.036%	3	608	+1.675%
2026-07-27	26.4100	26.4100	26.4100	26.4100	-2.258%	2	609	-3.446%
2026-07-24	27.5800	27.6800	26.9200	27.0200	-20.059%	23	607	-5.625%
2026-07-23	33.8000	33.8000	33.8000	33.8000	-10.558%	1	620	-24.556%
2026-07-22	37.7900	37.7900	37.7900	37.7900	+14.515%	2	620	-32.522%
2026-07-20	32.2900	33.0000	32.2900	33.0000	+2.167%	16	618	-22.727%
2026-07-17	29.3500	32.3000	29.3500	32.3000	-16.494%	6	615	-21.053%
2026-07-16	40.6500	40.6500	38.6800	38.6800	-16.817%	46	620	-34.074%
2026-07-15	45.7200	46.5000	45.7200	46.5000	+3.333%	7	622	-45.161%
2026-07-14	45.0000	45.0000	45.0000	45.0000	+2.928%	4	618	-43.333%
2026-07-10	50.4800	50.4800	43.7200	43.7200	-7.569%	9	619	-41.674%
2026-07-09	47.3000	47.3000	47.3000	47.3000	+0.339%	3	623	-46.089%
2026-07-07	48.8000	48.8000	44.9500	47.1400	-5.055%	25	626	-45.906%
2026-07-06	46.0000	50.0000	46.0000	49.6500	+11.348%	49	621	-48.640%
2026-07-02	45.0000	51.0000	44.5900	44.5900	+9.531%	15	625	-42.812%
2026-07-01	41.0000	41.0000	40.7100	40.7100	+19.419%	71	625	-37.362%
2026-06-30	34.5000	34.8500	34.0900	34.0900	-1.474%	6	555	-25.198%
2026-06-29	34.5000	34.6000	34.5000	34.6000	+14.116%	6	558	-26.301%
2026-06-24	32.5900	32.5900	30.3200	30.3200	-17.136%	3	562	-15.897%
2026-06-23	37.2500	37.4700	36.5900	36.5900	-10.319%	21	563	-30.309%
2026-06-22	44.0000	44.0000	40.3700	40.8000	+5.263%	12	570	-37.500%
2026-06-18	38.2000	39.6000	38.1500	38.7600	-9.860%	6	588	-34.211%
2026-06-17	33.0000	43.0000	33.0000	43.0000	+51.142%	79	588	-40.698%
2026-06-16	28.4500	28.4500	28.4500	28.4500	-13.944%	1	588	-10.369%
2026-06-15	33.3000	34.0500	31.7100	33.0600	+17.234%	72	588	-22.868%
2026-06-12	27.8000	30.0000	27.8000	28.2000	+0.786%	4	649	-9.574%
2026-06-11	23.5000	27.9800	22.1000	27.9800	+22.719%	59	650	-8.863%
2026-06-10	23.0000	24.4500	22.8000	22.8000	+12.593%	8	664	+11.842%
2026-06-09	21.6000	21.6000	17.1500	20.2500	-4.028%	39	666	+25.926%
2026-06-08	21.5000	21.5000	20.9000	21.1000	+9.953%	6	647	+20.853%
2026-06-05	17.7400	19.1900	17.4900	19.1900	-20.208%	3	645	+32.882%
2026-06-04	20.2000	24.0500	20.2000	24.0500	+19.652%	11	647	+6.029%
2026-06-03	20.7000	20.7000	19.9500	20.1000	-14.468%	10	651	+26.866%
2026-06-02	24.0300	24.0300	23.0600	23.5000	-10.476%	6	657	+8.511%
2026-06-01	23.3500	26.8000	22.8500	26.2500	-5.303%	42	653	-2.857%
2026-05-29	21.0000	28.4000	21.0000	27.7200	+32.000%	56	651	-8.009%
2026-05-28	12.7500	21.0000	12.7500	21.0000	+44.330%	92	666	+21.429%
2026-05-27	12.7500	14.5500	12.7500	14.5500	+15.020%	93	653	+75.258%
2026-05-26	13.2000	13.2000	12.5800	12.6500	+0.958%	65	621	+101.581%
2026-05-22	14.8500	14.8500	12.5300	12.5300	-10.500%	45	598	+103.512%
2026-05-21	14.4500	14.5000	13.8000	14.0000	-1.130%	13	590	+82.143%
2026-05-20	13.1800	14.6500	13.1800	14.1600	+5.672%	12	590	+80.085%
2026-05-19	14.4000	14.4000	13.2000	13.4000	-11.958%	17	579	+90.299%
2026-05-18	15.1000	16.0500	15.1000	15.2200	-3.365%	37	579	+67.543%
2026-05-15	15.9000	15.9000	15.0500	15.7500	-15.140%	13	579	+61.905%
2026-05-14	14.7900	19.2500	14.7900	18.5600	+20.755%	27	611	+37.392%
2026-05-13	15.7000	16.0000	15.3700	15.3700	-4.534%	4	622	+65.908%
2026-05-12	17.0000	17.0000	15.2000	16.1000	-11.295%	71	622	+58.385%
2026-05-11	16.2500	18.8000	16.2000	18.1500	+19.016%	46	622	+40.496%
2026-05-08	13.4000	15.2500	13.4000	15.2500	+4.238%	66	643	+67.213%
2026-05-07	16.2000	16.2000	14.6300	14.6300	-14.694%	20	689	+74.299%
2026-05-06	15.5000	17.5000	15.5000	17.1500	+8.889%	114	679	+48.688%
2026-05-05	16.2000	16.8400	15.3500	15.7500	+1.547%	42	657	+61.905%
2026-05-04	15.0000	16.5900	15.0000	15.5100	+10.000%	72	666	+64.410%
2026-05-01	14.0000	14.5000	13.5000	14.1000	+5.856%	50	675	+80.851%
2026-04-30	13.4000	13.9000	12.8000	13.3200	+6.988%	126	675	+91.441%
2026-04-29	13.4000	13.9000	11.6800	12.4500	-38.911%	406	619	+104.819%
2026-04-28	20.6400	20.9700	20.3800	20.3800	-9.422%	14	463	+25.123%
2026-04-27	22.8000	22.8000	21.8000	22.5000	-1.099%	4	459	+13.333%
2026-04-24	21.9000	22.8500	21.9000	22.7500	+5.032%	6	455	+12.088%
2026-04-23	25.0000	25.0000	21.6600	21.6600	-15.391%	6	452	+17.729%
2026-04-22	25.4000	25.6000	25.4000	25.6000	+2.811%	5	456	-0.391%
2026-04-21	26.6900	27.3500	24.9000	24.9000	-8.084%	16	451	+2.410%
2026-04-20	27.5000	28.5000	25.5000	27.0900	-3.250%	20	451	-5.869%
2026-04-17	27.2000	29.5200	27.2000	28.0000	+10.891%	55	458	-8.929%
2026-04-16	26.3000	26.3000	22.8000	25.2500	-1.174%	57	462	+0.990%
2026-04-15	22.1000	25.5500	21.1200	25.5500	+36.631%	257	448	-0.196%
2026-04-14	17.0000	18.9500	15.2500	18.7000	+41.667%	91	502	+36.364%
2026-04-13	11.5000	13.2700	11.5000	13.2000	+6.883%	75	533	+93.182%
2026-04-10	12.1000	12.9000	12.1000	12.3500	-3.440%	82	536	+106.478%
2026-04-09	13.4600	14.0000	12.1500	12.7900	-8.643%	107	460	+99.375%
2026-04-08	17.1500	17.8300	14.0000	14.0000	+7.775%	11	384	+82.143%
2026-04-07	11.8500	12.9900	11.2000	12.9900	-2.697%	52	389	+96.305%
2026-04-06	12.9000	14.2000	12.6000	13.3500	+5.952%	25	372	+91.011%
2026-04-02	11.1500	13.2000	11.1500	12.6000	-5.476%	16	368	+102.381%
2026-04-01	13.3000	13.9500	12.8000	13.3300	+6.046%	22	368	+91.298%
2026-03-31	11.2000	12.7000	11.0000	12.5700	+13.756%	68	367	+102.864%
2026-03-30	11.8500	11.8500	10.1000	11.0500	-4.741%	83	350	+130.769%
2026-03-27	12.0900	12.3600	11.3500	11.6000	-15.328%	29	341	+119.828%
2026-03-26	14.3500	14.3500	13.6900	13.7000	-10.340%	9	341	+86.131%
2026-03-25	14.8000	16.6500	14.8000	15.2800	+14.030%	35	340	+66.885%
2026-03-24	14.0000	14.0000	12.9500	13.4000	-11.258%	76	336	+90.299%
2026-03-23	14.3500	15.2500	14.3500	15.1000	+8.244%	22	340	+68.874%
2026-03-20	15.5000	15.5000	13.8200	13.9500	-11.316%	87	360	+82.796%
2026-03-19	15.9000	16.2200	15.7300	15.7300	-16.992%	35	285	+62.111%
2026-03-17	18.9500	18.9500	18.9500	18.9500	+7.123%	1	279	+34.565%
2026-03-16	17.5500	17.6900	17.2100	17.6900	+6.438%	13	280	+44.149%
2026-03-13	17.1500	17.1500	16.4000	16.6200	-11.737%	28	277	+53.430%
2026-03-12	19.2000	19.2400	18.4900	18.8300	-8.146%	30	251	+35.422%
2026-03-11	20.3000	20.7500	19.9400	20.5000	-2.381%	57	269	+24.390%
2026-03-10	21.2500	21.2500	20.7000	21.0000	+0.239%	75	275	+21.429%
2026-03-09	19.4300	21.0500	19.4300	20.9500	+6.076%	11	276	+21.718%
2026-03-06	20.5300	20.5300	19.3000	19.7500	-8.986%	10	272	+29.114%
2026-03-05	22.4800	22.4800	21.0100	21.7000	-7.777%	9	272	+17.512%
2026-03-04	22.5000	24.4000	22.5000	23.5300	+24.563%	4	276	+8.372%
2026-03-03	17.2500	18.8900	17.2500	18.8900	-8.301%	21	274	+34.992%
2026-03-02	19.0000	21.3100	19.0000	20.6000	+10.812%	15	255	+23.786%
2026-02-27	19.2500	19.2500	18.5900	18.5900	-11.095%	3	256	+37.171%
2026-02-26	20.5000	20.9100	19.7300	20.9100	+5.873%	15	255	+21.951%
2026-02-25	19.5000	20.0500	19.5000	19.7500	+14.826%	22	283	+29.114%
2026-02-24	16.2300	17.2000	16.2300	17.2000	+5.521%	10	283	+48.256%
2026-02-23	16.6200	17.0000	16.3000	16.3000	-14.971%	18	275	+56.442%
2026-02-20	20.0000	20.0000	18.3500	19.1700	+7.095%	12	281	+33.020%
2026-02-19	18.0000	18.0000	17.9000	17.9000	-6.479%	22	285	+42.458%
2026-02-18	19.1400	19.1400	19.1400	19.1400	-0.675%	1	265	+33.229%
2026-02-17	18.5000	19.2700	18.5000	19.2700	-2.480%	7	265	+32.330%
2026-02-13	17.0000	19.7600	16.7500	19.7600	+18.679%	30	286	+29.049%
2026-02-12	18.0000	18.0000	16.2400	16.6500	-19.175%	50	286	+53.153%
2026-02-11	21.4200	21.5000	18.7000	20.6000	-24.125%	51	248	+23.786%
2026-02-10	28.4900	28.4900	26.7000	27.1500	-4.199%	25	205	-6.077%
2026-02-09	26.5000	28.3400	26.5000	28.3400	+15.532%	2	184	-10.021%
2026-02-06	24.0000	25.3500	23.8300	24.5300	+36.278%	6	185	+3.954%
2026-02-05	21.0000	21.1500	17.9000	18.0000	-16.744%	22	183	+41.667%
2026-02-04	24.2900	24.2900	21.4000	21.6200	-18.966%	24	169	+17.946%
2026-02-03	29.9000	29.9000	26.5000	26.6800	-10.769%	13	173	-4.423%
2026-02-02	34.6000	34.6000	29.3800	29.9000	-20.373%	18	166	-14.716%
2026-01-30	37.6200	37.6200	37.5500	37.5500	-0.661%	3	174	-32.091%
2026-01-29	39.0200	39.0200	37.8000	37.8000	-14.538%	10	171	-32.540%
2026-01-26	44.2300	44.2300	44.2300	44.2300	+3.778%	8	179	-42.347%
2026-01-21	42.6200	42.6200	42.6200	42.6200	-0.070%	2	183	-40.169%
2026-01-20	44.0000	44.0000	42.6500	42.6500	-5.600%	7	184	-40.211%
2026-01-16	44.7300	45.1800	44.7300	45.1800	-16.826%	13	194	-43.559%
2026-01-13	54.3200	54.3200	54.3200	54.3200	+0.258%	4	194	-53.056%
2026-01-12	54.1800	54.1800	54.1800	54.1800	+1.082%	2	194	-52.935%
2026-01-07	54.0000	54.0000	53.6000	53.6000	-7.586%	2	194	-52.425%
2026-01-06	58.0000	58.0000	58.0000	58.0000	+17.172%	1	193	-56.034%
2026-01-02	49.5000	49.5000	49.5000	49.5000	-0.802%	1	192	-48.485%
2025-12-31	51.8000	51.8000	49.9000	49.9000	-9.306%	3	193	-48.898%
2025-12-29	55.0200	55.0200	55.0200	55.0200	+0.383%	2	193	-53.653%
2025-12-17	61.1500	61.1500	54.8100	54.8100	+1.125%	3	193	-53.476%
2025-12-15	54.2000	54.2000	54.2000	54.2000	-9.667%	1	191	-52.952%
2025-12-12	61.7000	61.7000	60.0000	60.0000	-1.639%	2	191	-57.500%
2025-12-11	66.0000	66.0000	61.0000	61.0000	-18.547%	3	190	-58.197%
2025-12-09	74.8900	74.8900	74.8900	74.8900	+8.301%	1	189	-65.950%
2025-12-05	69.1500	69.1500	69.1500	69.1500	-2.606%	5	189	-63.124%
2025-12-04	71.0000	71.0000	71.0000	71.0000	+5.970%	1	189	-64.085%
2025-12-03	67.0000	67.0000	67.0000	67.0000	+6.875%	2	188	-61.940%
2025-12-02	65.2700	65.2700	62.6900	62.6900	+5.308%	2	187	-59.324%
2025-12-01	59.5300	59.5300	59.5300	59.5300	-8.696%	1	186	-57.164%
2025-11-28	65.2000	65.2000	65.2000	65.2000	-2.029%	1	185	-60.890%
2025-11-26	66.5500	66.5500	66.5500	66.5500	+28.848%	1	185	-61.683%
2025-11-24	51.6500	51.6500	51.6500	51.6500	+3.300%	1	185	-50.629%
2025-11-21	48.5000	50.0000	46.5000	50.0000	-10.072%	4	185	-49.000%
2025-11-19	55.6000	55.6000	55.6000	55.6000	-0.269%	1	184	-54.137%
2025-11-18	55.5000	55.7500	55.5000	55.7500	+3.241%	4	184	-54.260%
2025-11-17	59.3700	59.3700	53.3100	54.0000	-16.667%	26	183	-52.778%
2025-11-14	54.6800	64.8000	54.6500	64.8000	+8.908%	58	172	-60.648%
2025-11-13	60.7000	60.7000	59.5000	59.5000	-20.081%	2	146	-57.143%
2025-11-10	73.7000	74.4500	73.7000	74.4500	+23.364%	2	148	-65.749%
2025-11-07	61.7800	63.9400	60.3500	60.3500	-11.898%	17	147	-57.746%
2025-11-06	68.0900	68.5000	68.0900	68.5000	-18.121%	15	142	-62.774%
2025-11-03	83.6600	83.6600	83.6600	83.6600	+0.312%	1	156	-69.519%
2025-10-29	83.4000	83.4000	83.4000	83.4000	-1.940%	1	156	-69.424%
2025-10-28	84.3500	85.0500	84.3500	85.0500	+1.033%	8	156	-70.018%
2025-10-27	81.2700	84.1800	81.2700	84.1800	+7.236%	4	160	-69.708%
2025-10-24	77.5000	78.6100	77.5000	78.5000	+7.240%	16	160	-67.516%
2025-10-23	69.9000	73.2000	69.9000	73.2000	+16.653%	8	170	-65.164%
2025-10-22	67.3400	67.3400	62.7300	62.7500	-14.041%	10	165	-59.363%
2025-10-21	73.0000	73.0000	73.0000	73.0000	-4.086%	1	155	-65.068%
2025-10-20	72.9700	76.1100	72.9700	76.1100	+14.589%	14	155	-66.496%
2025-10-17	66.4200	66.4200	66.4200	66.4200	-12.548%	4	142	-61.608%
2025-10-14	72.7700	75.9500	72.7700	75.9500	-3.433%	11	142	-66.425%
2025-10-13	78.0500	78.6500	78.0500	78.6500	-3.260%	3	132	-67.578%
2025-10-10	84.8600	84.8600	80.9000	81.3000	-5.201%	7	129	-68.635%
2025-10-09	85.7600	85.7600	85.7600	85.7600	-1.369%	1	129	-70.266%
2025-10-08	82.0500	86.9500	82.0500	86.9500	+7.678%	6	128	-70.673%
2025-10-07	80.7500	80.7500	80.7500	80.7500	-4.551%	1	130	-68.421%
2025-10-06	84.6000	84.6000	84.6000	84.6000	-2.422%	1	130	-69.858%
2025-10-03	86.1300	86.7000	86.0200	86.7000	+13.541%	6	129	-70.588%
2025-10-01	77.8100	77.8100	76.3600	76.3600	-4.431%	9	131	-66.606%
2025-09-30	77.5000	79.9000	77.5000	79.9000	+7.392%	14	128	-68.085%
2025-09-29	65.0000	74.4000	65.0000	74.4000	+23.322%	26	118	-65.726%
2025-09-26	63.0000	63.0000	60.3300	60.3300	-3.780%	2	102	-57.732%
2025-09-25	62.7000	62.7000	62.7000	62.7000	-7.180%	1	102	-59.330%
2025-09-24	64.1000	67.5500	64.1000	67.5500	+6.044%	3	102	-62.250%
2025-09-23	63.3000	65.3500	63.3000	63.7000	+2.576%	7	102	-59.969%
2025-09-22	62.1000	62.1000	62.1000	62.1000	+0.534%	2	106	-58.937%
2025-09-19	61.5600	61.7700	61.3700	61.7700	+7.520%	5	104	-58.718%
2025-09-17	55.6800	57.4500	55.6800	57.4500	+1.681%	2	102	-55.614%
2025-09-16	53.7500	56.5000	53.7500	56.5000	+7.619%	16	100	-54.867%
2025-09-15	54.7500	54.7500	52.5000	52.5000	-10.471%	8	86	-51.429%
2025-09-11	59.3000	59.4400	58.6400	58.6400	-0.136%	6	78	-56.514%
2025-09-10	59.2000	61.8500	58.7200	58.7200	+7.251%	4	76	-56.574%
2025-09-09	56.4000	56.4000	54.7500	54.7500	-0.725%	4	75	-53.425%
2025-09-08	52.0000	55.1500	52.0000	55.1500	+28.855%	12	75	-53.762%
2025-09-05	40.9500	42.8000	39.2100	42.8000	-4.889%	65	85	-40.421%
2025-09-04	44.8500	45.0000	44.8500	45.0000	+8.669%	3	24	-43.333%
2025-09-02	41.6500	43.0000	41.4100	41.4100	-9.782%	6	25	-38.421%
2025-08-29	45.9000	45.9000	45.9000	45.9000	+1.774%	2	18	-44.444%
2025-08-27	48.5000	48.5000	45.1000	45.1000	-7.430%	6	18	-43.459%
2025-08-26	48.1500	48.7200	48.1500	48.7200	-5.982%	5	11	-47.660%
2025-08-22	51.8200	51.8200	51.8200	51.8200	+16.058%	1	11	-50.791%
2025-08-20	44.6500	44.6500	44.6500	44.6500	-10.967%	1	10	-42.889%
2025-08-19	52.6500	52.6500	49.5000	50.1500	-8.652%	9	10	-49.153%
2025-08-18	52.9900	54.9000	52.9900	54.9000	0.000%	13	4	-53.552%