Dark

HOOD20260918C80
HOOD Sep 18 2026 80.00 Call (HOOD260918C00080000)
option OPRA

EOD

Aug 20, 2026

16.00-5.882%(-1.00)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.0100	18.6500	15.5000	16.0000	-5.882%	61	1,543	0.000%
2026-08-19	14.6000	20.2000	14.0000	17.0000	+16.678%	54	1,531	-5.882%
2026-08-18	15.0000	15.2700	14.2000	14.5700	-16.695%	167	1,533	+9.815%
2026-08-17	17.5000	17.9500	17.0000	17.4900	+2.882%	44	1,415	-8.519%
2026-08-14	20.0000	20.0000	17.0000	17.0000	-19.009%	12	1,420	-5.882%
2026-08-13	19.2500	21.5000	19.2500	20.9900	+28.773%	42	1,423	-23.773%
2026-08-12	18.5500	18.5500	16.3000	16.3000	+2.516%	3	1,427	-1.840%
2026-08-11	16.5300	16.5300	15.7500	15.9000	-5.917%	74	1,429	+0.629%
2026-08-10	16.1000	17.0500	15.9300	16.9000	+5.034%	61	1,439	-5.325%
2026-08-07	16.7100	17.9000	15.7000	16.0900	+11.736%	110	1,413	-0.559%
2026-08-06	14.5000	16.1500	14.2500	14.4000	-15.691%	69	1,439	+11.111%
2026-08-05	18.1600	18.2500	16.8500	17.0800	-0.292%	100	1,443	-6.323%
2026-08-04	16.5500	18.0000	15.3500	17.1300	+8.418%	61	1,502	-6.597%
2026-08-03	13.8200	16.0500	13.8200	15.8000	+29.296%	84	1,532	+1.266%
2026-07-31	12.0000	13.8000	10.7100	12.2200	-3.780%	175	1,545	+30.933%
2026-07-30	13.7000	14.5800	12.5000	12.7000	-18.850%	84	1,537	+25.984%
2026-07-29	15.5000	15.6500	15.3800	15.6500	-12.570%	16	1,544	+2.236%
2026-07-28	15.5000	18.3700	14.6000	17.9000	-14.762%	12	1,532	-10.615%
2026-07-27	22.2500	22.8000	21.0000	21.0000	+7.692%	33	1,529	-23.810%
2026-07-24	22.0900	22.0900	18.9000	19.5000	-22.772%	32	1,529	-17.949%
2026-07-23	26.8800	26.8800	24.2000	25.2500	-12.931%	4	1,541	-36.634%
2026-07-22	29.1000	29.1000	28.2800	29.0000	-3.204%	3	1,540	-44.828%
2026-07-21	29.6400	29.9600	29.6400	29.9600	+23.241%	18	1,542	-46.595%
2026-07-20	26.0400	26.0400	24.3100	24.3100	-3.723%	9	1,552	-34.183%
2026-07-17	25.0200	27.1300	24.0000	25.2500	-17.213%	57	1,553	-36.634%
2026-07-16	34.0000	34.3000	30.5000	30.5000	-16.438%	58	1,521	-47.541%
2026-07-15	36.2000	37.4000	35.8900	36.5000	+6.725%	26	1,527	-56.164%
2026-07-14	34.7000	34.7000	34.2000	34.2000	-2.841%	2	1,523	-53.216%
2026-07-10	41.5300	41.5300	34.4000	35.2000	-12.307%	11	1,522	-54.545%
2026-07-09	39.1300	40.1400	39.0200	40.1400	+14.131%	5	1,520	-60.140%
2026-07-08	34.9200	35.3300	33.0100	35.1700	-7.569%	29	1,523	-54.507%
2026-07-07	37.0400	38.0500	37.0400	38.0500	-6.049%	5	1,524	-57.950%
2026-07-06	38.0000	40.8800	37.7300	40.5000	+11.570%	16	1,523	-60.494%
2026-07-02	35.7500	42.5000	35.1500	36.3000	+11.692%	87	1,588	-55.923%
2026-07-01	28.8100	32.6800	28.8100	32.5000	+30.000%	22	1,588	-50.769%
2026-06-30	26.3500	26.7500	25.0000	25.0000	-8.088%	11	1,595	-36.000%
2026-06-29	25.0000	27.2000	25.0000	27.2000	+20.889%	51	1,604	-41.176%
2026-06-26	23.8500	23.8500	22.5000	22.5000	+5.288%	9	1,572	-28.889%
2026-06-25	21.8800	22.1800	20.5400	21.3700	-8.086%	20	1,567	-25.129%
2026-06-24	28.0500	28.0500	23.0500	23.2500	-16.875%	48	1,554	-31.183%
2026-06-23	29.0000	29.6500	27.9700	27.9700	-7.107%	8	1,564	-42.796%
2026-06-22	34.2000	35.0000	29.8000	30.1100	-3.679%	17	1,569	-46.862%
2026-06-18	30.5000	32.9900	28.8300	31.2600	+3.339%	60	1,610	-48.816%
2026-06-17	25.0000	34.0500	24.8700	30.2500	+35.529%	117	1,610	-47.107%
2026-06-16	26.0000	27.0100	22.3200	22.3200	-7.000%	24	1,610	-28.315%
2026-06-15	25.0500	26.5000	24.0000	24.0000	+15.329%	104	1,617	-33.333%
2026-06-12	20.9500	23.0000	19.6900	20.8100	+0.775%	80	1,666	-23.114%
2026-06-11	16.8500	21.4500	16.8500	20.6500	+19.710%	108	1,681	-22.518%
2026-06-10	15.8900	20.0000	15.8900	17.2500	+16.318%	114	1,698	-7.246%
2026-06-09	16.0400	17.1000	11.9000	14.8300	-5.481%	149	1,755	+7.889%
2026-06-08	14.7000	16.0000	14.4600	15.6900	+9.644%	100	1,748	+1.976%
2026-06-05	17.0300	17.0300	12.4300	14.3100	-21.157%	167	1,804	+11.810%
2026-06-04	14.7000	18.1500	14.2000	18.1500	+27.727%	288	1,767	-11.846%
2026-06-03	16.1900	16.2900	13.8500	14.2100	-19.989%	108	1,903	+12.597%
2026-06-02	17.0800	18.4500	16.6200	17.7600	-10.977%	94	1,897	-9.910%
2026-06-01	18.0000	20.7500	16.5100	19.9500	-10.135%	234	1,977	-19.799%
2026-05-29	15.3500	22.2000	15.0000	22.2000	+44.814%	538	1,927	-27.928%
2026-05-28	8.9000	15.3300	8.2500	15.3300	+55.635%	564	1,938	+4.371%
2026-05-27	8.3500	9.9000	8.3500	9.8500	+19.830%	245	1,872	+62.437%
2026-05-26	8.6500	9.2900	8.1000	8.2200	-1.083%	111	1,834	+94.647%
2026-05-22	9.7600	9.8500	8.1600	8.3100	-14.330%	202	1,796	+92.539%
2026-05-21	9.4500	10.1000	9.1500	9.7000	0.000%	107	1,716	+64.948%
2026-05-20	9.1000	10.0000	8.8400	9.7000	+0.937%	138	1,716	+64.948%
2026-05-19	9.7000	10.0000	8.5400	9.6100	-8.476%	217	1,686	+66.493%
2026-05-18	10.4500	12.4000	9.8000	10.5000	-3.493%	157	1,686	+52.381%
2026-05-15	11.1200	11.6000	10.5000	10.8800	-16.308%	211	1,686	+47.059%
2026-05-14	10.1500	14.0000	9.8800	13.0000	+19.266%	223	1,597	+23.077%
2026-05-13	10.3500	11.0500	9.8500	10.9000	-5.217%	70	1,469	+46.789%
2026-05-12	12.1500	12.9700	10.4700	11.5000	-9.449%	99	1,469	+39.130%
2026-05-11	9.8000	13.3000	9.8000	12.7000	+17.920%	299	1,469	+25.984%
2026-05-08	9.8500	10.7700	9.2000	10.7700	+6.739%	158	1,460	+48.561%
2026-05-07	11.9700	12.0000	9.9000	10.0900	-16.266%	169	1,508	+58.573%
2026-05-06	11.3000	12.2800	10.5000	12.0500	+9.545%	279	1,377	+32.780%
2026-05-05	11.6200	11.7000	10.7000	11.0000	+2.326%	109	1,435	+45.455%
2026-05-04	10.2000	11.5900	10.2000	10.7500	+17.486%	99	1,412	+48.837%
2026-05-01	9.4000	10.0000	9.0000	9.1500	+2.007%	234	1,390	+74.863%
2026-04-30	8.4000	9.5200	8.2000	8.9700	+8.072%	144	1,390	+78.372%
2026-04-29	9.5000	9.9000	7.9500	8.3000	-44.850%	388	1,304	+92.771%
2026-04-28	15.2000	15.6000	14.5000	15.0500	-8.788%	76	1,141	+6.312%
2026-04-27	16.5000	16.5000	16.1400	16.5000	-3.509%	37	1,122	-3.030%
2026-04-24	16.7500	17.1500	16.2100	17.1000	+6.542%	81	1,123	-6.433%
2026-04-23	19.1000	19.1200	15.4500	16.0500	-19.062%	35	1,166	-0.312%
2026-04-22	20.7000	20.7000	19.8300	19.8300	+6.613%	5	1,175	-19.314%
2026-04-21	20.4000	20.4000	18.6000	18.6000	-11.090%	43	1,167	-13.978%
2026-04-20	20.9300	22.4100	20.0200	20.9200	-2.562%	43	1,167	-23.518%
2026-04-17	20.8500	23.3500	20.8500	21.4700	+11.940%	226	1,175	-25.477%
2026-04-16	20.6500	20.6500	17.1700	19.1800	-1.842%	59	1,084	-16.580%
2026-04-15	15.9000	19.5400	15.9000	19.5400	+42.109%	212	1,079	-18.117%
2026-04-14	12.0000	14.1000	11.7500	13.7500	+49.782%	427	1,129	+16.364%
2026-04-13	7.9400	9.2000	7.8200	9.1800	+8.000%	121	1,266	+74.292%
2026-04-10	8.7000	8.8400	8.2000	8.5000	-5.240%	196	1,173	+88.235%
2026-04-09	8.8000	9.5700	8.5000	8.9700	-8.000%	182	1,044	+78.372%
2026-04-08	12.5000	12.5000	9.4900	9.7500	+10.169%	202	917	+64.103%
2026-04-07	7.8500	8.8500	7.6500	8.8500	-3.279%	39	836	+80.791%
2026-04-06	8.7500	9.4900	8.7500	9.1500	+4.931%	30	828	+74.863%
2026-04-02	8.2300	9.4000	7.8000	8.7200	-6.237%	54	801	+83.486%
2026-04-01	9.3300	9.8000	9.0500	9.3000	+5.682%	101	801	+72.043%
2026-03-31	7.4600	8.8000	7.4600	8.8000	+17.333%	57	732	+81.818%
2026-03-30	8.1500	8.2000	6.9000	7.5000	-6.015%	107	682	+113.333%
2026-03-27	8.9300	8.9300	7.9800	7.9800	-18.737%	93	631	+100.501%
2026-03-26	10.6500	10.6500	9.7000	9.8200	-10.727%	202	639	+62.933%
2026-03-25	11.5000	11.6700	11.0000	11.0000	+18.026%	21	490	+45.455%
2026-03-24	9.6000	10.0500	9.2000	9.3200	-15.041%	18	482	+71.674%
2026-03-23	10.0000	11.0000	10.0000	10.9700	+11.371%	54	479	+45.852%
2026-03-20	11.2700	11.3000	9.8500	9.8500	-16.525%	21	516	+62.437%
2026-03-19	11.4000	12.0000	10.9900	11.8000	-6.646%	13	508	+35.593%
2026-03-18	13.3500	13.3500	12.6400	12.6400	-9.195%	5	507	+26.582%
2026-03-17	14.0000	14.0000	13.6500	13.9200	+7.077%	10	504	+14.943%
2026-03-16	12.8000	13.2500	12.8000	13.0000	+6.557%	9	501	+23.077%
2026-03-13	13.8000	13.8000	12.1500	12.2000	-11.594%	85	502	+31.148%
2026-03-12	14.7000	14.7000	13.8000	13.8000	-9.211%	3	502	+15.942%
2026-03-11	15.2600	15.7500	15.2000	15.2000	-5.296%	7	499	+5.263%
2026-03-10	15.6900	16.4600	15.6900	16.0500	-0.187%	14	497	-0.312%
2026-03-09	15.4500	16.0800	14.6800	16.0800	+6.490%	10	495	-0.498%
2026-03-06	15.8500	16.0000	15.0000	15.1000	-8.485%	43	498	+5.960%
2026-03-05	18.9000	18.9000	16.0000	16.5000	-10.666%	25	470	-3.030%
2026-03-04	17.0100	19.0000	17.0100	18.4700	+26.420%	24	462	-13.373%
2026-03-03	13.7100	15.0000	12.8000	14.6100	-8.401%	40	463	+9.514%
2026-03-02	14.3000	16.5000	14.3000	15.9500	+11.617%	36	483	+0.313%
2026-02-27	15.3500	15.3500	13.8000	14.2900	-12.331%	57	502	+11.966%
2026-02-26	14.7900	16.3000	14.7900	16.3000	+7.520%	28	492	-1.840%
2026-02-25	14.3000	15.3500	14.2000	15.1600	+18.902%	38	482	+5.541%
2026-02-24	11.1700	12.9700	10.8500	12.7500	+3.827%	201	482	+25.490%
2026-02-23	12.3000	12.7500	12.2800	12.2800	-15.310%	63	466	+30.293%
2026-02-20	15.0000	15.4000	14.4400	14.5000	+5.072%	35	490	+10.345%
2026-02-19	14.0000	14.1100	13.8000	13.8000	-5.155%	15	467	+15.942%
2026-02-18	14.3000	15.9000	13.9000	14.5500	-3.000%	220	458	+9.966%
2026-02-17	14.0000	15.2000	14.0000	15.0000	-0.794%	33	480	+6.667%
2026-02-13	12.7000	15.5300	12.7000	15.1200	+20.670%	46	477	+5.820%
2026-02-12	16.0000	16.0000	12.0600	12.5300	-24.745%	120	477	+27.694%
2026-02-11	16.3500	16.6500	14.0700	16.6500	-23.448%	178	424	-3.904%
2026-02-10	22.2000	22.2000	21.6000	21.7500	-3.974%	18	392	-26.437%
2026-02-09	20.1200	23.0200	20.1200	22.6500	+13.250%	64	389	-29.360%
2026-02-06	18.5300	20.6400	18.0000	20.0000	+40.351%	132	386	-20.000%
2026-02-05	17.2500	17.5200	14.2500	14.2500	-21.053%	130	325	+12.281%
2026-02-04	20.0700	20.0700	16.9300	18.0500	-16.628%	78	257	-11.357%
2026-02-03	23.2700	23.2700	21.0000	21.6500	-10.463%	35	221	-26.097%
2026-02-02	25.3500	25.5300	24.1800	24.1800	-19.987%	24	208	-33.830%
2026-01-30	33.5200	33.5200	30.2200	30.2200	-2.516%	3	193	-47.055%
2026-01-29	33.0000	33.0000	31.0000	31.0000	-8.824%	8	193	-48.387%
2026-01-28	36.5000	36.5000	34.0000	34.0000	-2.635%	6	198	-52.941%
2026-01-27	34.9200	34.9200	34.9200	34.9200	-7.152%	1	194	-54.181%
2026-01-23	37.8000	37.8000	37.0000	37.6100	+2.396%	3	195	-57.458%
2026-01-22	36.7300	36.7300	36.7300	36.7300	+2.741%	1	196	-56.439%
2026-01-20	37.0700	37.0700	35.7500	35.7500	-11.728%	2	195	-55.245%
2026-01-15	40.2500	40.5000	40.2500	40.5000	-14.431%	4	194	-60.494%
2026-01-13	45.5000	47.3300	45.5000	47.3300	-1.149%	6	194	-66.195%
2026-01-07	47.8400	47.8800	47.8400	47.8800	-2.782%	4	197	-66.583%
2026-01-06	47.9500	49.2500	47.9500	49.2500	+9.202%	3	197	-67.513%
2026-01-02	44.0000	45.1000	42.0000	45.1000	-2.781%	9	196	-64.523%
2025-12-29	46.3900	46.3900	46.3900	46.3900	-5.365%	3	195	-65.510%
2025-12-23	49.0200	49.0200	49.0200	49.0200	-4.537%	1	198	-67.360%
2025-12-22	51.4000	51.4000	51.3500	51.3500	-0.964%	22	199	-68.841%
2025-12-12	51.8500	51.8500	51.8500	51.8500	-21.057%	1	188	-69.142%
2025-12-10	62.8700	65.6800	62.8700	65.6800	-1.882%	3	188	-75.639%
2025-12-09	68.2500	68.2500	66.9400	66.9400	+8.846%	2	188	-76.098%
2025-12-05	62.7000	62.7000	61.5000	61.5000	-4.710%	2	190	-73.984%
2025-12-04	64.5400	64.5400	64.5400	64.5400	+6.151%	1	191	-75.209%
2025-12-03	60.8000	60.8000	60.8000	60.8000	+10.145%	1	192	-73.684%
2025-11-26	55.2000	55.2000	55.2000	55.2000	+18.075%	1	193	-71.014%
2025-11-25	46.7500	46.7500	46.7500	46.7500	+8.847%	4	193	-65.775%
2025-11-21	42.4000	43.7000	42.4000	42.9500	+0.751%	5	191	-62.747%
2025-11-20	52.0000	52.0000	42.6300	42.6300	-11.188%	4	186	-62.468%
2025-11-19	49.2800	49.2800	48.0000	48.0000	-1.437%	3	185	-66.667%
2025-11-18	47.0000	48.7000	47.0000	48.7000	+3.617%	15	187	-67.146%
2025-11-17	49.8500	49.8500	47.0000	47.0000	-18.118%	6	188	-65.957%
2025-11-14	51.1600	57.4000	51.1600	57.4000	-0.347%	3	184	-72.125%
2025-11-13	57.6000	57.6000	57.6000	57.6000	-12.074%	5	184	-72.222%
2025-11-10	68.3000	68.3000	65.5100	65.5100	+4.816%	4	179	-75.576%
2025-11-07	56.5000	62.5000	53.3000	62.5000	+3.391%	56	181	-74.400%
2025-11-06	61.0500	61.0500	60.4500	60.4500	-13.420%	2	164	-73.532%
2025-11-05	69.8200	69.8200	69.8200	69.8200	-4.552%	5	165	-77.084%
2025-11-04	73.1500	73.1500	73.1500	73.1500	-4.628%	3	160	-78.127%
2025-11-03	73.3500	76.7000	73.3500	76.7000	+0.170%	11	156	-79.140%
2025-10-31	76.5700	76.5700	76.5700	76.5700	+7.845%	1	156	-79.104%
2025-10-30	71.8500	71.8500	70.8500	71.0000	-4.953%	6	157	-77.465%
2025-10-29	74.7000	74.7000	74.7000	74.7000	-3.513%	1	156	-78.581%
2025-10-28	77.4200	77.4200	77.4200	77.4200	+2.151%	1	155	-79.334%
2025-10-27	75.0000	75.7900	75.0000	75.7900	+18.053%	2	156	-78.889%
2025-10-21	64.2000	64.2000	64.2000	64.2000	-4.606%	1	156	-75.078%
2025-10-20	67.3000	67.3000	67.3000	67.3000	+10.709%	1	157	-76.226%
2025-10-17	61.4800	61.4900	60.7900	60.7900	-10.904%	6	157	-73.680%
2025-10-14	70.3100	70.3100	68.2300	68.2300	-5.065%	4	152	-76.550%
2025-10-10	79.8000	79.8000	71.8700	71.8700	-7.859%	29	148	-77.738%
2025-10-08	75.9500	78.0000	75.9500	78.0000	+3.448%	2	154	-79.487%
2025-10-07	75.4000	75.4000	75.4000	75.4000	+1.480%	1	154	-78.780%
2025-10-06	74.4000	74.4800	74.3000	74.3000	-5.060%	3	154	-78.466%
2025-10-03	77.4500	79.2000	77.4500	78.2600	+4.347%	11	155	-79.555%
2025-10-02	71.0600	75.7000	71.0600	75.0000	+7.883%	8	161	-78.667%
2025-09-30	71.2500	71.2500	69.5200	69.5200	+10.349%	3	165	-76.985%
2025-09-29	56.5000	63.0000	56.5000	63.0000	+17.603%	5	167	-74.603%
2025-09-26	55.8000	55.8000	53.2500	53.5700	-1.958%	36	168	-70.133%
2025-09-25	56.2900	56.2900	53.4800	54.6400	-5.793%	6	149	-70.717%
2025-09-24	57.9000	58.0000	57.9000	58.0000	+1.541%	4	145	-72.414%
2025-09-23	56.7500	57.1400	56.7500	57.1200	+1.384%	14	149	-71.989%
2025-09-22	54.6500	56.3400	54.6500	56.3400	+0.823%	24	163	-71.601%
2025-09-19	53.9200	55.8800	53.9200	55.8800	+2.589%	37	141	-71.367%
2025-09-18	53.9000	54.6600	53.9000	54.4700	+7.968%	7	157	-70.626%
2025-09-17	49.5000	51.0000	49.0000	50.4500	+0.618%	36	155	-68.285%
2025-09-16	48.5000	50.1400	47.5000	50.1400	+6.229%	32	122	-68.089%
2025-09-15	47.8500	47.9000	46.4500	47.2000	-1.358%	7	124	-66.102%
2025-09-12	49.4000	49.5000	47.5000	47.8500	-6.852%	45	120	-66.562%
2025-09-11	51.3700	51.3700	51.3700	51.3700	+2.087%	1	92	-68.853%
2025-09-10	52.7300	55.0500	50.3200	50.3200	-1.333%	59	91	-68.203%
2025-09-09	49.8500	51.4500	47.7500	51.0000	+3.849%	49	121	-68.627%
2025-09-08	45.0400	50.0500	45.0400	49.1100	+32.194%	31	80	-67.420%
2025-09-05	40.0000	40.0000	34.5000	37.1500	-3.756%	19	88	-56.931%
2025-09-04	37.2000	38.6000	37.2000	38.6000	+6.483%	10	74	-58.549%
2025-09-03	36.9500	37.4500	36.2500	36.2500	+0.694%	5	66	-55.862%
2025-09-02	35.5200	36.8700	35.5200	36.0000	-7.928%	4	61	-55.556%
2025-08-29	39.0000	39.1000	39.0000	39.1000	+0.256%	5	61	-59.079%
2025-08-28	40.5000	40.5000	39.0000	39.0000	-1.266%	17	61	-58.974%
2025-08-27	42.7000	42.7000	39.5000	39.5000	-10.125%	18	46	-59.494%
2025-08-25	44.0000	44.0000	43.9500	43.9500	-0.340%	2	29	-63.595%
2025-08-22	40.8300	45.6000	40.8300	44.1000	+4.751%	17	28	-63.719%
2025-08-21	41.0500	43.0000	41.0500	42.1000	+3.951%	10	33	-61.995%
2025-08-20	37.0000	41.5000	37.0000	40.5000	-5.814%	16	25	-60.494%
2025-08-19	44.1000	45.2000	42.5000	43.0000	-9.091%	10	11	-62.791%
2025-08-18	47.3000	47.3000	47.3000	47.3000	0.000%	1	1	-66.173%