Dark

HOOD20260918C75
HOOD Sep 18 2026 75.00 Call (HOOD260918C00075000)
option OPRA

EOD

Aug 20, 2026

20.50-5.137%(-1.11)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.5000	26.7100	19.3500	20.5000	-5.137%	56	3,308	0.000%
2026-08-19	18.8500	25.0000	17.9000	21.6100	+23.486%	80	3,323	-5.137%
2026-08-18	19.7000	20.1200	17.5000	17.5000	-21.560%	48	3,344	+17.143%
2026-08-17	20.9500	22.4000	20.0000	22.3100	+3.335%	58	3,353	-8.113%
2026-08-14	23.9000	24.0000	21.5000	21.5900	-15.664%	55	3,355	-5.049%
2026-08-13	22.4500	26.0000	22.4500	25.6000	+22.196%	160	3,384	-19.922%
2026-08-12	22.9000	23.0000	20.0000	20.9500	+4.125%	31	3,535	-2.148%
2026-08-11	21.1500	21.1500	19.6500	20.1200	-5.407%	176	3,542	+1.889%
2026-08-10	20.0500	21.2700	19.2000	21.2700	+6.191%	153	3,622	-3.620%
2026-08-07	19.8500	22.1300	19.4300	20.0300	+11.899%	485	3,601	+2.346%
2026-08-06	19.1500	19.1500	17.8000	17.9000	-15.526%	2,292	3,425	+14.525%
2026-08-05	20.4000	21.7000	20.4000	21.1900	+5.950%	43	1,923	-3.256%
2026-08-04	20.5000	20.9000	20.0000	20.0000	+2.828%	46	1,924	+2.500%
2026-08-03	18.0500	19.8000	18.0500	19.4500	+14.412%	61	1,958	+5.398%
2026-07-31	15.9500	17.0000	14.0000	17.0000	+1.493%	12	1,977	+20.588%
2026-07-30	16.0000	17.4700	16.0000	16.7500	-9.898%	18	1,976	+22.388%
2026-07-29	21.1000	21.1000	18.0000	18.5900	-13.655%	21	1,978	+10.274%
2026-07-28	19.3100	21.5300	17.7000	21.5300	-6.391%	15	1,978	-4.784%
2026-07-27	25.2500	25.2500	22.3000	23.0000	-3.361%	77	1,967	-10.870%
2026-07-24	26.7700	26.7700	22.6500	23.8000	-21.942%	45	1,896	-13.866%
2026-07-23	30.4900	30.4900	30.4900	30.4900	-8.163%	2	1,900	-32.765%
2026-07-22	32.8500	33.2000	32.8500	33.2000	-1.043%	5	1,902	-38.253%
2026-07-21	34.8500	34.8500	33.5500	33.5500	+16.130%	4	1,906	-38.897%
2026-07-20	28.0800	28.8900	28.0800	28.8900	-0.379%	2	1,907	-29.041%
2026-07-17	26.2200	30.3800	24.9600	29.0000	-13.819%	9	1,906	-29.310%
2026-07-16	33.6500	33.6500	33.6500	33.6500	-13.607%	1	1,902	-39.079%
2026-07-14	38.7000	38.9500	38.7000	38.9500	+6.421%	2	1,903	-47.368%
2026-07-13	38.4300	38.7000	36.6000	36.6000	-14.044%	3	1,902	-43.989%
2026-07-09	42.4000	42.5800	42.4000	42.5800	+11.905%	6	1,901	-51.855%
2026-07-08	38.0500	38.0500	38.0500	38.0500	-7.601%	1	1,905	-46.124%
2026-07-07	41.8500	41.8500	41.0000	41.1800	-9.495%	6	1,906	-50.219%
2026-07-06	41.4500	45.5000	41.4400	45.5000	+9.957%	6	1,905	-54.945%
2026-07-02	45.0000	46.8500	41.3800	41.3800	+13.153%	12	1,908	-50.459%
2026-07-01	31.6900	36.5700	31.6900	36.5700	+28.496%	12	1,908	-43.943%
2026-06-29	28.0000	28.5700	28.0000	28.4600	+3.416%	8	1,907	-27.969%
2026-06-26	25.7000	27.5200	25.7000	27.5200	+16.364%	9	1,908	-25.509%
2026-06-25	24.8000	24.8000	23.6500	23.6500	-12.407%	5	1,909	-13.319%
2026-06-24	28.0000	29.4000	25.8500	27.0000	-14.746%	46	1,910	-24.074%
2026-06-23	33.1000	33.4500	31.6700	31.6700	-13.706%	25	1,942	-35.270%
2026-06-22	40.0000	40.0000	36.7000	36.7000	+1.521%	24	1,963	-44.142%
2026-06-18	33.5000	36.1500	33.5000	36.1500	+4.783%	20	2,023	-43.292%
2026-06-17	29.0000	37.8800	28.6500	34.5000	+31.079%	176	2,023	-40.580%
2026-06-16	28.6000	28.6000	24.4500	26.3200	-6.931%	22	2,023	-22.112%
2026-06-15	28.6000	29.9500	27.6000	28.2800	+17.247%	142	2,021	-27.511%
2026-06-12	25.0000	25.1000	23.6500	24.1200	-0.741%	21	2,042	-15.008%
2026-06-11	19.5900	24.3000	19.5900	24.3000	+23.350%	21	2,054	-15.638%
2026-06-10	19.5500	23.0000	19.3300	19.7000	+21.082%	63	2,061	+4.061%
2026-06-09	18.8900	18.8900	14.2200	16.2700	-12.054%	19	2,073	+25.999%
2026-06-08	18.3000	18.6000	18.0000	18.5000	+17.460%	28	2,083	+10.811%
2026-06-05	17.1000	18.9500	15.6000	15.7500	-25.355%	28	2,076	+30.159%
2026-06-04	17.3900	21.1000	17.2000	21.1000	+28.034%	24	2,074	-2.844%
2026-06-03	18.1000	18.1500	16.4800	16.4800	-18.818%	32	2,080	+24.393%
2026-06-02	20.3800	21.0000	19.2500	20.3000	-10.769%	38	2,081	+0.985%
2026-06-01	19.5000	23.8400	19.5000	22.7500	-9.000%	245	2,093	-9.890%
2026-05-29	18.0000	25.2200	18.0000	25.0000	+39.509%	141	2,230	-18.000%
2026-05-28	10.9000	17.9200	10.3000	17.9200	+51.224%	273	2,276	+14.397%
2026-05-27	10.4000	12.0000	10.2800	11.8500	+13.397%	417	2,315	+72.996%
2026-05-26	11.5500	11.5500	10.2000	10.4500	+3.465%	149	2,491	+96.172%
2026-05-22	12.3000	12.3000	10.1000	10.1000	-12.931%	135	2,456	+102.970%
2026-05-21	11.1500	12.2800	11.1500	11.6000	-2.357%	76	2,431	+76.724%
2026-05-20	11.1000	12.1500	11.1000	11.8800	+7.511%	66	2,431	+72.559%
2026-05-19	11.2000	11.8000	10.5000	11.0500	-9.796%	157	2,400	+85.520%
2026-05-18	13.2700	14.4000	12.0000	12.2500	-7.477%	58	2,400	+67.347%
2026-05-15	13.4700	13.8500	12.7000	13.2400	-14.026%	47	2,400	+54.834%
2026-05-14	12.2500	16.3000	11.8500	15.4000	+19.287%	48	2,392	+33.117%
2026-05-13	12.8500	13.2500	12.2300	12.9100	-4.723%	35	2,370	+58.792%
2026-05-12	14.0000	14.7000	12.9000	13.5500	-12.862%	23	2,370	+51.292%
2026-05-11	12.3900	15.8000	12.3900	15.5500	+19.615%	102	2,370	+31.833%
2026-05-08	11.9800	13.0000	11.3000	13.0000	+8.333%	154	2,377	+57.692%
2026-05-07	14.0500	14.2000	12.0000	12.0000	-17.808%	34	2,300	+70.833%
2026-05-06	13.5000	14.6000	12.6700	14.6000	+11.111%	36	2,292	+40.411%
2026-05-05	13.6500	14.1500	12.9300	13.1400	+2.336%	70	2,284	+56.012%
2026-05-04	12.2600	14.1000	12.2600	12.8400	+13.128%	73	2,279	+59.657%
2026-05-01	11.2000	12.2000	11.0000	11.3500	+4.801%	268	2,345	+80.617%
2026-04-30	10.2500	11.4000	10.2500	10.8300	+7.334%	109	2,345	+89.289%
2026-04-29	11.7000	11.8500	9.6500	10.0900	-43.757%	574	2,332	+103.171%
2026-04-28	17.9000	17.9400	17.3500	17.9400	-6.319%	36	1,884	+14.270%
2026-04-27	18.7000	19.1500	18.4500	19.1500	-1.136%	7	1,857	+7.050%
2026-04-24	18.8000	19.3700	18.8000	19.3700	+1.947%	53	1,859	+5.834%
2026-04-23	20.5000	20.8700	19.0000	19.0000	-14.376%	5	1,829	+7.895%
2026-04-22	23.5000	23.5000	22.1900	22.1900	+4.032%	76	1,831	-7.616%
2026-04-21	23.5000	23.9600	21.3300	21.3300	-11.494%	19	1,885	-3.891%
2026-04-20	23.8400	24.1000	23.8400	24.1000	-2.231%	4	1,885	-14.938%
2026-04-17	23.9000	25.8500	23.9000	24.6500	+17.381%	16	1,884	-16.836%
2026-04-16	22.7500	22.7500	19.9100	21.0000	-4.110%	61	1,889	-2.381%
2026-04-15	18.7400	22.1000	18.7400	21.9000	+36.025%	353	1,920	-6.393%
2026-04-14	13.7000	16.3000	13.7000	16.1000	+42.478%	96	1,914	+27.329%
2026-04-13	10.0500	11.3000	10.0500	11.3000	+7.619%	18	1,923	+81.416%
2026-04-10	10.4000	11.0000	10.0000	10.5000	-3.670%	33	1,915	+95.238%
2026-04-09	11.5500	11.5500	10.3000	10.9000	-6.438%	90	1,896	+88.073%
2026-04-08	14.7600	14.7600	11.4500	11.6500	+13.659%	215	1,913	+75.966%
2026-04-07	10.2500	10.4000	9.3000	10.2500	-6.903%	67	1,812	+100.000%
2026-04-06	10.5100	11.3000	10.5100	11.0100	+4.757%	31	1,793	+86.194%
2026-04-02	9.5500	10.6500	9.5500	10.5100	-5.571%	33	1,792	+95.052%
2026-04-01	11.4700	11.6500	11.1300	11.1300	+2.581%	29	1,792	+84.187%
2026-03-31	9.4500	10.8800	8.9500	10.8500	+29.167%	192	1,783	+88.940%
2026-03-30	9.7000	10.3600	8.3500	8.4000	-13.846%	80	1,738	+144.048%
2026-03-27	10.5000	10.5000	9.7500	9.7500	-16.309%	299	1,681	+110.256%
2026-03-26	13.1200	13.1200	11.6500	11.6500	-11.742%	2	1,562	+75.966%
2026-03-25	12.4500	13.8000	12.4500	13.2000	+21.101%	10	1,560	+55.303%
2026-03-24	11.0900	11.9800	10.8500	10.9000	-15.504%	21	1,553	+88.073%
2026-03-23	12.2000	13.0000	12.2000	12.9000	+9.137%	28	1,552	+58.915%
2026-03-20	12.3500	13.3500	11.8000	11.8200	-13.723%	23	1,547	+73.435%
2026-03-19	12.0500	13.7500	12.0500	13.7000	-7.432%	9	1,554	+49.635%
2026-03-18	15.9000	15.9000	14.8000	14.8000	-6.625%	57	1,555	+38.514%
2026-03-17	15.7400	15.9500	15.7400	15.8500	+3.595%	18	1,556	+29.338%
2026-03-16	15.3600	15.5000	14.7000	15.3000	+6.993%	133	1,542	+33.987%
2026-03-13	15.7500	15.7500	14.2000	14.3000	-11.565%	47	1,455	+43.357%
2026-03-12	16.0000	16.4000	16.0000	16.1700	-8.385%	6	1,431	+26.778%
2026-03-11	19.0000	19.0000	16.9000	17.6500	-0.282%	10	1,431	+16.147%
2026-03-10	18.6000	18.6000	17.7000	17.7000	-4.324%	15	1,433	+15.819%
2026-03-09	16.2700	18.5000	16.2700	18.5000	+7.558%	30	1,432	+10.811%
2026-03-06	17.6000	18.0500	17.2000	17.2000	-9.474%	16	1,465	+19.186%
2026-03-05	20.0000	20.0000	18.4000	19.0000	-9.047%	21	1,455	+7.895%
2026-03-04	19.3800	21.3000	19.2800	20.8900	+26.991%	86	1,466	-1.867%
2026-03-03	16.0000	17.1500	15.0000	16.4500	-10.060%	41	1,483	+24.620%
2026-03-02	15.3800	18.6800	15.3800	18.2900	+13.956%	33	1,468	+12.083%
2026-02-27	16.8000	17.3000	16.0500	16.0500	-13.008%	7	1,472	+27.726%
2026-02-26	17.4500	18.4500	17.3400	18.4500	+6.034%	19	1,473	+11.111%
2026-02-25	16.9000	17.6800	15.8400	17.4000	+17.886%	30	1,468	+17.816%
2026-02-24	13.7000	15.0000	12.9600	14.7600	+4.459%	100	1,468	+38.889%
2026-02-23	15.0000	15.0000	14.0200	14.1300	-15.135%	2,335	1,468	+45.081%
2026-02-20	17.4000	18.0000	16.3700	16.6500	-0.299%	13	246	+23.123%
2026-02-19	15.7500	17.0000	15.6400	16.7000	-0.595%	14	245	+22.754%
2026-02-18	17.5000	18.4000	16.7000	16.8000	-2.890%	15	252	+22.024%
2026-02-17	17.4000	17.4000	15.5500	17.3000	0.000%	14	246	+18.497%
2026-02-13	15.5000	17.9500	14.7000	17.3000	+19.310%	55	218	+18.497%
2026-02-12	18.4000	18.4000	14.2800	14.5000	-21.409%	51	218	+41.379%
2026-02-11	19.3500	19.3500	16.1500	18.4500	-23.061%	27	184	+11.111%
2026-02-10	24.0000	24.8600	23.8900	23.9800	-6.693%	48	168	-14.512%
2026-02-09	24.7500	25.7000	24.5400	25.7000	+16.818%	6	130	-20.233%
2026-02-06	19.2700	22.8500	19.2700	22.0000	+35.802%	12	131	-6.818%
2026-02-05	19.8200	19.8200	16.0000	16.2000	-19.363%	47	129	+26.543%
2026-02-04	22.0000	22.0000	19.1400	20.0900	-15.411%	16	110	+2.041%
2026-02-03	26.0400	26.1800	23.7500	23.7500	-10.714%	13	104	-13.684%
2026-02-02	27.5000	28.0000	26.6000	26.6000	-21.994%	6	100	-22.932%
2026-01-30	34.9300	34.9300	34.1000	34.1000	-5.278%	2	97	-39.883%
2026-01-29	35.0000	36.1000	35.0000	36.0000	-2.965%	3	96	-43.056%
2026-01-28	38.1500	38.1500	37.1000	37.1000	-6.596%	3	96	-44.744%
2026-01-26	39.7200	39.7200	39.7200	39.7200	-5.541%	2	99	-48.389%
2026-01-16	42.1200	42.1200	42.0500	42.0500	-9.745%	2	100	-51.249%
2026-01-15	48.2700	48.2700	46.5900	46.5900	-9.323%	8	100	-55.999%
2026-01-14	50.1500	51.3800	50.1000	51.3800	-0.906%	6	104	-60.101%
2026-01-13	49.6500	51.8500	49.6500	51.8500	+1.567%	7	102	-60.463%
2026-01-12	51.0500	51.0500	51.0500	51.0500	+2.923%	1	98	-59.843%
2026-01-09	49.6000	49.6000	49.6000	49.6000	-3.820%	1	99	-58.669%
2026-01-06	51.5700	51.5700	51.5700	51.5700	0.000%	9	98	-60.248%
2026-01-05	51.5700	51.5700	51.5700	51.5700	+7.594%	1	98	-60.248%
2026-01-02	47.4800	47.9300	47.4800	47.9300	-3.871%	10	98	-57.229%
2025-12-30	49.8600	49.8600	49.8600	49.8600	-8.514%	3	100	-58.885%
2025-12-22	54.5000	54.5000	54.5000	54.5000	+9.000%	1	100	-62.385%
2025-12-15	50.0000	50.0000	50.0000	50.0000	-12.816%	1	99	-59.000%
2025-12-11	58.6300	58.6300	57.3500	57.3500	-18.652%	4	100	-64.255%
2025-12-09	70.7700	70.7700	70.5000	70.5000	+1.249%	2	99	-70.922%
2025-12-08	68.6000	69.6300	68.6000	69.6300	-0.172%	2	99	-70.559%
2025-12-04	69.6000	69.7500	69.6000	69.7500	+5.762%	4	99	-70.609%
2025-12-03	63.9000	65.9500	63.9000	65.9500	+6.422%	5	97	-68.916%
2025-11-28	61.9700	61.9700	61.9700	61.9700	+44.790%	1	98	-66.919%
2025-11-21	43.6000	43.6000	42.8000	42.8000	-6.058%	3	99	-52.103%
2025-11-20	48.8800	48.8800	45.1300	45.5600	-8.606%	3	97	-55.004%
2025-11-18	49.8500	49.8500	49.8500	49.8500	-6.525%	3	97	-58.877%
2025-11-17	53.3300	53.3300	53.3300	53.3300	-11.924%	1	94	-61.560%
2025-11-14	60.5500	60.5500	60.5500	60.5500	+7.187%	3	93	-66.144%
2025-11-13	58.3000	58.3000	56.4900	56.4900	-10.702%	2	90	-63.710%
2025-11-12	63.2600	63.2600	63.2600	63.2600	-4.166%	1	91	-67.594%
2025-11-11	66.0300	66.0300	66.0100	66.0100	+0.121%	2	90	-68.944%
2025-11-07	59.1000	65.9300	58.4000	65.9300	-1.006%	15	89	-68.906%
2025-11-06	66.8000	66.8000	64.3000	66.6000	-16.698%	8	76	-69.219%
2025-10-31	79.9500	79.9500	79.9500	79.9500	+8.041%	1	77	-74.359%
2025-10-30	74.0000	74.0000	74.0000	74.0000	-7.615%	1	78	-72.297%
2025-10-28	80.1000	80.1000	80.1000	80.1000	-0.237%	3	77	-74.407%
2025-10-27	81.0000	81.0000	80.2900	80.2900	+9.223%	2	81	-74.468%
2025-10-24	73.3800	73.5100	73.3800	73.5100	+8.534%	2	81	-72.113%
2025-10-23	67.7300	67.7300	67.7300	67.7300	+15.383%	1	82	-69.733%
2025-10-22	58.7000	58.7000	58.7000	58.7000	-17.845%	1	82	-65.077%
2025-10-20	71.4500	71.4500	71.4500	71.4500	+15.447%	3	81	-71.309%
2025-10-17	63.2200	63.2200	61.8900	61.8900	-13.561%	4	81	-66.877%
2025-10-15	71.6000	71.6000	71.6000	71.6000	-3.957%	1	79	-71.369%
2025-10-14	74.1900	74.5500	74.1900	74.5500	-0.040%	3	79	-72.502%
2025-10-13	74.5000	74.5800	74.5000	74.5800	-0.560%	2	80	-72.513%
2025-10-10	74.3000	75.0000	74.3000	75.0000	-4.604%	2	80	-72.667%
2025-10-08	78.6200	78.6200	78.6200	78.6200	-0.443%	1	82	-73.925%
2025-10-07	78.9700	78.9700	78.9700	78.9700	-1.998%	1	82	-74.041%
2025-10-06	80.9500	81.1600	80.5800	80.5800	-3.032%	4	83	-74.559%
2025-10-03	83.1000	83.1000	83.1000	83.1000	+9.342%	1	84	-75.331%
2025-10-02	76.0000	76.0000	76.0000	76.0000	+0.863%	1	85	-73.026%
2025-10-01	76.3700	76.3700	75.3500	75.3500	+14.880%	2	86	-72.794%
2025-09-29	63.7500	65.5900	63.7500	65.5900	+15.272%	3	84	-68.745%
2025-09-26	56.9000	56.9000	56.9000	56.9000	-2.401%	1	83	-63.972%
2025-09-25	58.3000	58.3000	58.3000	58.3000	+1.233%	2	83	-64.837%
2025-09-19	57.7500	57.7500	57.5900	57.5900	-2.637%	9	81	-64.404%
2025-09-18	59.1500	59.1500	59.1500	59.1500	+10.375%	2	76	-65.342%
2025-09-16	51.3500	53.5900	51.3000	53.5900	+4.873%	5	74	-61.747%
2025-09-15	51.1000	51.1000	49.4500	51.1000	-2.388%	18	72	-59.883%
2025-09-12	51.0100	52.3500	51.0100	52.3500	-4.384%	4	70	-60.840%
2025-09-11	55.9000	55.9000	54.7500	54.7500	+0.922%	5	66	-62.557%
2025-09-10	56.2800	56.2800	54.2500	54.2500	+3.629%	2	66	-62.212%
2025-09-09	52.5000	52.5000	51.2400	52.3500	-1.320%	3	65	-60.840%
2025-09-08	48.7000	53.0500	48.7000	53.0500	+32.459%	36	63	-61.357%
2025-09-05	37.0000	40.0500	36.3000	40.0500	-0.373%	15	59	-48.814%
2025-09-03	40.1500	40.2000	40.1500	40.2000	+0.375%	3	50	-49.005%
2025-09-02	39.6500	40.3500	38.0600	40.0500	-5.140%	15	47	-48.814%
2025-08-29	42.6000	42.9000	42.1500	42.2200	+0.524%	12	21	-51.445%
2025-08-28	45.1500	45.1500	42.0000	42.0000	-1.869%	4	21	-51.190%
2025-08-27	42.8000	42.8000	42.8000	42.8000	-6.346%	2	17	-52.103%
2025-08-26	44.8000	46.1500	44.8000	45.7000	-3.075%	7	15	-55.142%
2025-08-25	46.4900	47.1500	46.4900	47.1500	-1.709%	2	15	-56.522%
2025-08-22	48.3000	48.5100	47.9700	47.9700	+6.576%	4	13	-57.265%
2025-08-21	45.0100	45.0100	45.0100	45.0100	+3.590%	1	12	-54.455%
2025-08-20	39.5100	43.4500	39.5100	43.4500	-7.867%	2	11	-52.819%
2025-08-19	49.0000	49.0000	46.4500	47.1600	-5.680%	9	9	-56.531%
2025-08-18	50.8000	50.8000	50.0000	50.0000	0.000%	3	3	-59.000%