Dark

HOOD20260918C85
HOOD Sep 18 2026 85.00 Call (HOOD260918C00085000)
option OPRA

EOD

Aug 20, 2026

12.40-4.981%(-0.65)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.5100	15.0000	12.0000	12.4000	-4.981%	47	4,860	0.000%
2026-08-19	11.4000	16.2000	10.7600	13.0500	+30.500%	149	4,853	-4.981%
2026-08-18	11.0600	11.3200	10.0000	10.0000	-25.926%	147	4,849	+24.000%
2026-08-17	12.4000	14.6500	12.3000	13.5000	+1.124%	51	4,750	-8.148%
2026-08-14	15.2200	15.5000	13.1500	13.3500	-19.091%	235	4,743	-7.116%
2026-08-13	14.9000	17.1200	14.9000	16.5000	+25.762%	68	4,589	-24.848%
2026-08-12	15.0000	15.0000	12.1100	13.1200	+2.500%	36	4,600	-5.488%
2026-08-11	12.5500	12.8000	12.2000	12.8000	-3.687%	93	4,614	-3.125%
2026-08-10	12.6000	13.4500	12.3000	13.2900	+5.393%	60	4,634	-6.697%
2026-08-07	13.5000	14.2000	12.1500	12.6100	+13.911%	101	4,619	-1.665%
2026-08-06	11.2100	12.1500	11.0500	11.0700	-17.388%	88	4,608	+12.014%
2026-08-05	13.9000	15.4500	13.1500	13.4000	-7.586%	472	4,623	-7.463%
2026-08-04	13.2000	15.2700	11.7500	14.5000	+23.615%	158	4,467	-14.483%
2026-08-03	9.2500	13.0000	8.7500	11.7300	+23.474%	280	4,476	+5.712%
2026-07-31	9.0000	11.1500	8.1500	9.5000	-2.062%	475	4,535	+30.526%
2026-07-30	10.5500	11.7500	9.6600	9.7000	-21.010%	416	4,399	+27.835%
2026-07-29	14.2600	14.2600	11.9200	12.2800	-16.689%	135	4,171	+0.977%
2026-07-28	13.3500	15.2100	12.3100	14.7400	-12.522%	55	4,146	-15.875%
2026-07-27	19.0000	19.0000	15.6300	16.8500	+4.593%	74	4,140	-26.409%
2026-07-24	19.4500	19.4500	16.0500	16.1100	-29.651%	20	4,125	-23.029%
2026-07-23	22.0800	23.0000	21.0000	22.9000	-10.196%	10	4,132	-45.852%
2026-07-22	24.0500	25.5000	24.0500	25.5000	-3.336%	6	4,128	-51.373%
2026-07-21	25.5700	26.5900	25.5700	26.3800	+27.563%	16	4,128	-52.995%
2026-07-20	20.5600	21.7200	20.5600	20.6800	-1.430%	11	4,129	-40.039%
2026-07-17	19.3500	23.4500	19.0000	20.9800	-19.924%	51	4,127	-40.896%
2026-07-16	28.9500	28.9500	26.2000	26.2000	-21.721%	37	4,143	-52.672%
2026-07-15	32.8500	34.4100	32.6500	33.4700	+4.398%	86	4,151	-62.952%
2026-07-14	30.0900	32.0600	28.9500	32.0600	+9.682%	15	4,157	-61.323%
2026-07-13	30.0400	30.0400	29.0500	29.2300	-7.353%	13	4,168	-57.578%
2026-07-10	37.5200	37.5200	31.5500	31.5500	-5.933%	7	4,167	-60.697%
2026-07-09	31.2300	36.0500	31.2300	33.5400	+7.915%	155	4,168	-63.029%
2026-07-08	31.2000	31.3000	29.6500	31.0800	-4.516%	69	4,168	-60.103%
2026-07-07	34.6700	36.2500	32.0000	32.5500	-11.789%	11	4,217	-61.905%
2026-07-06	33.6100	36.9000	33.2600	36.9000	+15.819%	36	4,221	-66.396%
2026-07-02	34.0000	38.4800	30.4500	31.8600	+11.204%	46	4,244	-61.080%
2026-07-01	25.6000	28.9000	25.1300	28.6500	+27.617%	68	4,244	-56.719%
2026-06-30	23.2500	23.2500	21.6200	22.4500	-3.854%	4	4,252	-44.766%
2026-06-29	22.0000	24.0000	21.5000	23.3500	+20.237%	26	4,251	-46.895%
2026-06-26	17.6100	20.0000	17.6100	19.4200	+13.967%	25	4,263	-36.148%
2026-06-25	20.0900	20.0900	17.0400	17.0400	-16.878%	48	4,257	-27.230%
2026-06-24	23.8000	24.1600	19.5500	20.5000	-15.638%	60	4,257	-39.512%
2026-06-23	24.3600	26.6500	23.1500	24.3000	-8.233%	738	4,263	-48.971%
2026-06-22	28.7000	30.8500	26.4800	26.4800	-6.629%	59	4,824	-53.172%
2026-06-18	27.6500	29.5000	25.6000	28.3600	+5.545%	75	4,972	-56.276%
2026-06-17	18.9000	30.5000	18.9000	26.8700	+38.648%	172	4,972	-53.852%
2026-06-16	23.5000	23.5000	18.7000	19.3800	-5.140%	44	4,972	-36.017%
2026-06-15	22.7700	23.1700	20.4300	20.4300	+13.123%	256	4,989	-39.305%
2026-06-12	18.1500	20.2400	16.9000	18.0600	-1.580%	75	5,064	-31.340%
2026-06-11	14.8700	18.5000	13.8900	18.3500	+32.014%	212	5,119	-32.425%
2026-06-10	13.9000	17.4000	13.5900	13.9000	+11.200%	448	5,184	-10.791%
2026-06-09	14.1000	14.9500	9.9400	12.5000	-5.803%	461	5,295	-0.800%
2026-06-08	12.6000	13.8000	12.1500	13.2700	+9.488%	225	5,499	-6.556%
2026-06-05	14.1000	14.1000	10.4500	12.1200	-22.058%	329	5,531	+2.310%
2026-06-04	12.1200	15.7500	11.9100	15.5500	+31.445%	327	5,501	-20.257%
2026-06-03	14.0000	14.0000	11.7500	11.8300	-22.273%	402	5,349	+4.818%
2026-06-02	15.9500	15.9500	14.1300	15.2200	-10.471%	193	5,113	-18.528%
2026-06-01	16.5000	18.0000	13.7000	17.0000	-10.995%	206	5,003	-27.059%
2026-05-29	13.0000	19.4300	12.9000	19.1000	+47.377%	876	5,009	-35.079%
2026-05-28	7.0900	12.9700	6.7000	12.9600	+67.010%	796	5,409	-4.321%
2026-05-27	7.1500	7.8600	6.6200	7.7600	+19.385%	202	5,047	+59.794%
2026-05-26	7.0300	7.0500	6.5000	6.5000	-1.515%	47	4,996	+90.769%
2026-05-22	8.1500	8.1500	6.6000	6.6000	-15.385%	125	4,962	+87.879%
2026-05-21	7.6000	8.3000	7.5000	7.8000	-2.500%	24	4,950	+58.974%
2026-05-20	7.4500	8.1000	7.1500	8.0000	+8.401%	231	4,950	+55.000%
2026-05-19	7.9200	7.9200	7.1500	7.3800	-10.545%	71	4,926	+68.022%
2026-05-18	8.5000	10.2300	8.1500	8.2500	-10.811%	76	4,926	+50.303%
2026-05-15	9.2500	9.4500	8.8500	9.2500	-17.040%	70	4,926	+34.054%
2026-05-14	8.3000	11.7300	8.1300	11.1500	+26.705%	133	4,824	+11.211%
2026-05-13	8.7700	9.1000	7.9500	8.8000	-4.555%	250	4,814	+40.909%
2026-05-12	10.3500	10.3500	8.6800	9.2200	-17.309%	330	4,814	+34.490%
2026-05-11	8.4200	11.2500	8.4200	11.1500	+28.902%	173	4,814	+11.211%
2026-05-08	7.9200	8.7900	7.7000	8.6500	+3.593%	274	4,794	+43.353%
2026-05-07	9.7000	9.7000	8.2500	8.3500	-16.500%	1,558	4,817	+48.503%
2026-05-06	9.5000	10.1400	8.8000	10.0000	+9.290%	191	3,310	+24.000%
2026-05-05	9.4000	9.7000	8.8500	9.1500	+0.549%	68	3,301	+35.519%
2026-05-04	7.8500	9.5000	7.8500	9.1000	+20.053%	61	3,271	+36.264%
2026-05-01	7.6500	8.3200	7.4500	7.5800	+2.432%	95	3,254	+63.588%
2026-04-30	7.0000	7.8400	7.0000	7.4000	+6.475%	85	3,254	+67.568%
2026-04-29	7.6000	8.1000	6.5000	6.9500	-45.490%	368	3,271	+78.417%
2026-04-28	12.9500	13.5000	12.5000	12.7500	-9.574%	249	3,210	-2.745%
2026-04-27	14.0000	14.4300	13.7500	14.1000	-3.754%	73	3,172	-12.057%
2026-04-24	14.4800	14.8500	13.9000	14.6500	+3.901%	64	3,153	-15.358%
2026-04-23	16.2500	16.2500	13.7800	14.1000	-15.821%	65	3,130	-12.057%
2026-04-22	17.0000	18.0000	16.6500	16.7500	+3.715%	152	3,111	-25.970%
2026-04-21	17.9000	18.2700	16.0000	16.1500	-11.652%	44	3,082	-23.220%
2026-04-20	19.0500	19.1200	17.2200	18.2800	-0.975%	36	3,082	-32.166%
2026-04-17	18.5000	20.8000	18.4600	18.4600	+9.881%	158	3,090	-32.828%
2026-04-16	17.6800	17.7000	14.8000	16.8000	-1.235%	1,275	3,120	-26.190%
2026-04-15	13.6100	17.1300	13.4700	17.0100	+44.766%	1,519	2,290	-27.102%
2026-04-14	9.7500	11.9100	9.6200	11.7500	+50.641%	310	1,413	+5.532%
2026-04-13	6.4600	7.8000	6.4500	7.8000	+13.869%	193	1,399	+58.974%
2026-04-10	7.2300	7.2300	6.6500	6.8500	-4.861%	140	1,289	+81.022%
2026-04-09	7.1700	7.9500	7.0500	7.2000	-13.772%	151	1,189	+72.222%
2026-04-08	10.3000	10.3000	7.8900	8.3500	+24.627%	68	1,129	+48.503%
2026-04-07	6.2500	6.7000	6.2500	6.7000	-10.067%	41	1,115	+85.075%
2026-04-06	7.3200	7.8300	7.3200	7.4500	+0.134%	18	1,106	+66.443%
2026-04-02	6.6000	7.4400	6.5000	7.4400	-4.000%	345	1,209	+66.667%
2026-04-01	7.9000	8.1500	7.5000	7.7500	+8.392%	713	1,209	+60.000%
2026-03-31	6.5600	7.2500	6.1000	7.1500	+15.696%	307	1,393	+73.427%
2026-03-30	7.0000	7.0000	5.6500	6.1800	-6.364%	256	1,231	+100.647%
2026-03-27	7.3500	7.3500	6.6000	6.6000	-18.012%	130	1,143	+87.879%
2026-03-26	8.5900	9.1000	8.0500	8.0500	-12.022%	7	1,151	+54.037%
2026-03-25	9.7000	9.9000	9.0500	9.1500	+20.395%	75	1,152	+35.519%
2026-03-24	7.7000	7.9600	7.5000	7.6000	-17.749%	262	1,089	+63.158%
2026-03-23	8.5500	9.2500	8.5500	9.2400	+6.821%	94	904	+34.199%
2026-03-20	9.0500	9.2000	8.3000	8.6500	-12.183%	144	816	+43.353%
2026-03-19	9.3500	10.1000	9.3500	9.8500	-10.860%	176	706	+25.888%
2026-03-18	10.7000	11.2000	10.6000	11.0500	-6.277%	357	600	+12.217%
2026-03-17	11.6500	11.7900	11.4500	11.7900	+6.025%	29	286	+5.174%
2026-03-16	11.3500	11.4000	10.8500	11.1200	+5.703%	11	302	+11.511%
2026-03-13	11.4900	11.4900	10.1000	10.5200	-12.333%	24	299	+17.871%
2026-03-12	12.3500	12.6800	11.9800	12.0000	-8.397%	102	302	+3.333%
2026-03-11	14.2000	14.2000	12.6000	13.1000	-2.312%	19	288	-5.344%
2026-03-10	14.0200	14.2300	13.4100	13.4100	-5.230%	23	276	-7.532%
2026-03-09	12.2800	14.1500	12.2800	14.1500	+3.663%	32	271	-12.367%
2026-03-06	13.4600	13.9000	12.8000	13.6500	-5.340%	13	267	-9.158%
2026-03-05	16.5000	17.5500	14.0600	14.4200	-10.156%	10	265	-14.008%
2026-03-04	14.8100	16.4000	14.8100	16.0500	+26.378%	15	261	-22.741%
2026-03-03	11.5500	12.7000	11.0000	12.7000	-8.961%	19	257	-2.362%
2026-03-02	11.4100	14.0000	11.4100	13.9500	+16.347%	23	240	-11.111%
2026-02-27	12.9000	12.9000	11.9900	11.9900	-16.036%	14	236	+3.420%
2026-02-26	13.6700	14.2800	13.3600	14.2800	+12.885%	12	223	-13.165%
2026-02-25	12.0000	12.6500	12.0000	12.6500	+14.480%	4	224	-1.976%
2026-02-24	10.0000	11.3500	10.0000	11.0500	+5.238%	25	224	+12.217%
2026-02-23	11.0000	11.2900	10.5000	10.5000	-16.134%	16	238	+18.095%
2026-02-20	12.5700	12.5700	12.5200	12.5200	+4.073%	4	228	-0.958%
2026-02-19	12.3500	12.3500	12.0300	12.0300	-3.373%	14	228	+3.076%
2026-02-18	12.8000	14.0000	12.4500	12.4500	-3.935%	11	224	-0.402%
2026-02-17	12.0500	12.9600	12.0500	12.9600	-0.613%	34	224	-4.321%
2026-02-13	13.2500	13.3500	13.0400	13.0400	+18.545%	22	211	-4.908%
2026-02-12	12.8300	12.8300	10.8000	11.0000	-18.519%	63	211	+12.727%
2026-02-11	13.4800	14.0000	12.4000	13.5000	-30.233%	25	200	-8.148%
2026-02-10	20.0100	20.3000	19.0200	19.3500	-4.680%	36	204	-35.917%
2026-02-09	19.0500	20.8000	18.5000	20.3000	+12.778%	32	199	-38.916%
2026-02-06	13.8500	18.8000	13.8500	18.0000	+42.857%	71	199	-31.111%
2026-02-05	14.9000	15.5200	12.6000	12.6000	-16.000%	59	187	-1.587%
2026-02-04	18.9500	18.9500	14.7500	15.0000	-22.280%	14	150	-17.333%
2026-02-03	21.8500	21.8500	18.8000	19.3000	-8.226%	12	146	-35.751%
2026-02-02	22.6000	23.0000	21.0300	21.0300	-22.684%	12	141	-41.037%
2026-01-30	30.5000	30.5000	27.2000	27.2000	-5.719%	5	142	-54.412%
2026-01-29	28.5000	28.8500	28.5000	28.8500	-12.310%	5	142	-57.019%
2026-01-27	32.9000	32.9000	32.9000	32.9000	-1.172%	1	140	-62.310%
2026-01-26	33.8500	33.8500	33.2900	33.2900	-4.613%	6	139	-62.752%
2026-01-23	34.9000	34.9000	34.9000	34.9000	+5.918%	1	141	-64.470%
2026-01-22	32.9500	32.9500	32.9500	32.9500	-0.152%	1	141	-62.367%
2026-01-21	33.6600	33.6600	32.9000	33.0000	-5.983%	3	141	-62.424%
2026-01-20	32.0000	35.1000	32.0000	35.1000	-1.955%	13	141	-64.672%
2026-01-16	36.5000	36.7000	34.4100	35.8000	-3.243%	18	136	-65.363%
2026-01-15	37.0000	37.0000	37.0000	37.0000	-15.909%	2	136	-66.486%
2026-01-13	44.0000	44.0000	44.0000	44.0000	+1.828%	2	134	-71.818%
2026-01-12	42.9500	43.2100	42.9500	43.2100	+0.488%	2	136	-71.303%
2026-01-07	44.2500	44.2500	43.0000	43.0000	+2.381%	6	138	-71.163%
2026-01-02	42.0000	42.0000	42.0000	42.0000	+5.660%	1	136	-70.476%
2025-12-31	40.7600	41.0000	39.7500	39.7500	-5.312%	6	136	-68.805%
2025-12-30	42.6300	42.6300	41.9000	41.9800	-7.838%	7	136	-70.462%
2025-12-26	45.5500	45.5500	45.5500	45.5500	-0.437%	1	133	-72.777%
2025-12-23	45.9000	46.0000	45.7500	45.7500	-5.670%	3	132	-72.896%
2025-12-22	48.5000	48.5000	48.5000	48.5000	+7.515%	1	131	-74.433%
2025-12-18	45.2900	45.2900	45.1100	45.1100	-1.635%	10	130	-72.512%
2025-12-16	45.8600	45.8600	45.8600	45.8600	+0.658%	1	127	-72.961%
2025-12-15	44.5000	45.5600	44.5000	45.5600	-4.084%	22	127	-72.783%
2025-12-12	47.5000	47.5000	47.5000	47.5000	-25.314%	2	114	-73.895%
2025-12-09	62.3800	63.6000	62.3800	63.6000	+6.000%	2	112	-80.503%
2025-12-08	60.0000	60.0000	60.0000	60.0000	+1.712%	1	114	-79.333%
2025-12-05	57.6000	58.9900	57.6000	58.9900	-4.855%	2	115	-78.979%
2025-12-04	62.7000	62.7000	62.0000	62.0000	+4.747%	3	114	-80.000%
2025-12-03	58.0000	59.1900	58.0000	59.1900	+9.814%	3	116	-79.051%
2025-12-02	53.9000	53.9000	53.9000	53.9000	+4.864%	1	115	-76.994%
2025-12-01	51.3300	51.4000	49.3900	51.4000	-7.471%	3	115	-75.875%
2025-11-28	55.5500	55.5500	55.5500	55.5500	+3.157%	1	116	-77.678%
2025-11-26	53.8500	53.8500	53.8500	53.8500	+19.006%	2	116	-76.973%
2025-11-25	45.1300	45.2500	45.1300	45.2500	+17.532%	4	116	-72.597%
2025-11-21	39.0000	39.0000	38.5000	38.5000	+1.316%	2	112	-67.792%
2025-11-20	49.0000	49.0000	38.0000	38.0000	-14.894%	6	113	-67.368%
2025-11-18	44.6500	44.6500	44.6500	44.6500	-2.191%	1	112	-72.228%
2025-11-17	49.9000	49.9000	45.6500	45.6500	-15.961%	6	112	-72.837%
2025-11-14	54.9500	54.9500	54.3200	54.3200	+7.885%	2	110	-77.172%
2025-11-13	54.9500	54.9500	50.3500	50.3500	-15.775%	12	108	-75.372%
2025-11-11	59.7800	59.7800	59.7800	59.7800	-5.561%	1	98	-79.257%
2025-11-10	60.6500	63.3000	60.6500	63.3000	+18.940%	2	97	-80.411%
2025-11-07	52.3200	53.2200	52.3200	53.2200	-8.901%	2	97	-76.700%
2025-11-06	58.0000	58.4200	58.0000	58.4200	-12.282%	3	97	-78.774%
2025-11-05	66.6000	66.6000	66.6000	66.6000	-9.264%	20	95	-81.381%
2025-11-03	71.6900	73.4000	71.6900	73.4000	-0.945%	2	76	-83.106%
2025-10-31	74.1000	74.1000	74.1000	74.1000	+2.108%	2	76	-83.266%
2025-10-29	72.5700	72.5700	72.5700	72.5700	+38.229%	1	78	-82.913%
2025-10-22	53.0000	53.0000	52.5000	52.5000	-12.369%	3	77	-76.381%
2025-10-21	60.2500	60.2500	59.9100	59.9100	-7.717%	3	78	-79.302%
2025-10-20	64.9200	64.9200	64.9200	64.9200	+10.352%	2	75	-80.900%
2025-10-17	58.8300	58.8300	58.8300	58.8300	-0.373%	1	77	-78.922%
2025-10-16	59.0500	59.0500	59.0500	59.0500	-9.571%	1	76	-79.001%
2025-10-13	65.9000	65.9000	65.3000	65.3000	-13.453%	16	77	-81.011%
2025-10-09	75.4500	75.4500	75.4500	75.4500	-1.783%	1	77	-83.565%
2025-10-08	76.8200	76.8200	76.8200	76.8200	+4.233%	1	76	-83.858%
2025-10-06	73.3300	73.7000	73.3300	73.7000	-1.602%	3	77	-83.175%
2025-10-03	74.0000	76.0000	72.6000	74.9000	+6.422%	6	78	-83.445%
2025-10-02	67.8200	70.3800	67.8200	70.3800	+0.976%	3	83	-82.381%
2025-09-30	63.2000	69.7000	63.2000	69.7000	+11.182%	15	82	-82.209%
2025-09-29	55.1500	62.6900	55.1500	62.6900	+22.465%	6	90	-80.220%
2025-09-25	52.0000	52.0000	49.8300	51.1900	-7.432%	9	92	-75.777%
2025-09-24	54.7500	57.0000	54.7000	55.3000	+2.826%	17	98	-77.577%
2025-09-23	53.7800	53.7800	53.7800	53.7800	+3.722%	1	88	-76.943%
2025-09-19	51.9000	51.9000	51.8500	51.8500	0.000%	2	89	-76.085%
2025-09-18	51.0300	51.8500	51.0300	51.8500	+9.089%	3	89	-76.085%
2025-09-17	45.6700	47.6000	45.6700	47.5300	+1.408%	4	89	-73.911%
2025-09-16	45.2000	46.8700	45.2000	46.8700	+5.801%	5	87	-73.544%
2025-09-15	45.2000	45.7500	43.0900	44.3000	-1.991%	18	87	-72.009%
2025-09-12	44.7000	46.1500	44.7000	45.2000	-5.735%	14	76	-72.566%
2025-09-11	47.8500	48.1900	47.8500	47.9500	+1.374%	4	68	-74.140%
2025-09-10	49.3900	51.5000	47.3000	47.3000	+2.381%	23	66	-73.784%
2025-09-09	46.3500	46.3500	44.5000	46.2000	-1.007%	9	58	-73.160%
2025-09-08	41.8500	46.6700	41.8500	46.6700	+43.203%	30	54	-73.430%
2025-09-05	32.4000	32.6100	31.2000	32.5900	-7.938%	41	58	-61.952%
2025-09-04	35.0300	35.4000	35.0300	35.4000	+2.017%	6	34	-64.972%
2025-09-03	34.0000	34.7000	34.0000	34.7000	-0.287%	2	34	-64.265%
2025-09-02	34.3000	34.8000	34.3000	34.8000	-4.132%	2	32	-64.368%
2025-08-29	36.3000	36.3000	36.3000	36.3000	-1.090%	2	28	-65.840%
2025-08-28	38.0000	38.0000	36.7000	36.7000	-1.872%	7	28	-66.213%
2025-08-27	37.4000	38.3800	37.4000	37.4000	-7.882%	16	27	-66.845%
2025-08-26	39.8000	40.6000	39.8000	40.6000	+0.123%	2	11	-69.458%
2025-08-25	40.5500	40.5500	40.5500	40.5500	-2.874%	1	11	-69.420%
2025-08-22	41.7500	41.7500	41.7500	41.7500	+5.270%	2	10	-70.299%
2025-08-21	39.6600	39.6600	39.6600	39.6600	+3.281%	1	8	-68.734%
2025-08-20	35.9000	38.4000	34.7200	38.4000	-3.976%	7	9	-67.708%
2025-08-19	41.2500	41.5000	39.9900	39.9900	0.000%	4	3	-68.992%