Dark

HOOD20261016C180
HOOD Oct 16 2026 180.00 Call (HOOD261016C00180000)
option OPRA

EOD

Aug 20, 2026

0.1700+70.000%(+0.0700)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2500	0.2500	0.1700	0.1700	+70.000%	12	2,294	0.000%
2026-08-18	0.1000	0.1000	0.1000	0.1000	-68.750%	1	2,286	+70.000%
2026-08-13	0.2700	0.3200	0.2600	0.3200	+14.286%	3	2,287	-46.875%
2026-08-12	0.2800	0.2800	0.2800	0.2800	-9.677%	1	2,286	-39.286%
2026-08-11	0.3200	0.3200	0.2800	0.3100	-38.000%	13	2,285	-45.161%
2026-08-05	0.3900	0.5000	0.3900	0.5000	+11.111%	11	2,283	-66.000%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+40.625%	10	2,272	-62.222%
2026-08-03	0.3200	0.3200	0.3200	0.3200	+52.381%	9	2,272	-46.875%
2026-07-31	0.2200	0.2200	0.2100	0.2100	-68.657%	123	2,270	-19.048%
2026-07-30	0.6700	0.6700	0.6700	0.6700	+28.846%	8	2,393	-74.627%
2026-07-29	0.5200	0.5200	0.5200	0.5200	+8.333%	1	2,401	-67.308%
2026-07-28	0.5100	0.5500	0.4500	0.4800	-27.273%	4	2,400	-64.583%
2026-07-27	0.8500	0.8500	0.6200	0.6600	+6.452%	12	2,400	-74.242%
2026-07-24	0.8000	0.9000	0.6200	0.6200	-50.000%	42	2,402	-72.581%
2026-07-23	1.1500	1.2600	1.1500	1.2400	-26.190%	5	2,410	-86.290%
2026-07-21	1.6000	1.8800	1.6000	1.6800	+40.000%	9	2,407	-89.881%
2026-07-20	1.3500	1.3500	1.2000	1.2000	-14.894%	9	2,409	-85.833%
2026-07-17	1.6900	1.6900	1.0900	1.4100	-24.194%	56	2,406	-87.943%
2026-07-16	2.4700	2.4700	1.8600	1.8600	-40.952%	6	2,406	-90.860%
2026-07-15	3.0400	3.1500	3.0400	3.1500	+16.667%	7	2,408	-94.603%
2026-07-14	2.7000	2.7000	2.7000	2.7000	-1.818%	1	2,404	-93.704%
2026-07-10	2.8000	2.8300	2.7500	2.7500	-19.355%	23	2,403	-93.818%
2026-07-09	3.1500	3.5000	3.1500	3.4100	+15.593%	75	2,381	-95.015%
2026-07-08	2.7200	2.9500	2.6900	2.9500	-14.493%	7	2,389	-94.237%
2026-07-07	3.7500	3.7500	3.2700	3.4500	-10.390%	21	2,390	-95.072%
2026-07-06	3.4500	3.8500	3.4500	3.8500	+18.827%	31	2,395	-95.584%
2026-07-02	3.7700	4.5400	3.2400	3.2400	+26.070%	90	2,380	-94.753%
2026-07-01	2.9800	2.9800	2.4500	2.5700	+35.263%	11	2,380	-93.385%
2026-06-30	1.9000	1.9000	1.9000	1.9000	0.000%	2	2,380	-91.053%
2026-06-29	1.6400	1.9000	1.6400	1.9000	-5.000%	21	2,378	-91.053%
2026-06-24	1.9600	2.1800	1.9600	2.0000	-19.679%	25	2,377	-91.500%
2026-06-23	2.4700	2.4900	2.4300	2.4900	-25.225%	19	2,376	-93.173%
2026-06-22	3.3300	3.3300	3.3300	3.3300	+12.881%	2	2,368	-94.895%
2026-06-18	2.8700	3.3300	2.8700	2.9500	-22.368%	8	2,378	-94.237%
2026-06-17	2.2100	3.8000	2.2100	3.8000	+146.753%	51	2,378	-95.526%
2026-06-16	1.5500	1.6200	1.5400	1.5400	-20.619%	24	2,378	-88.961%
2026-06-15	2.2900	2.3100	1.9400	1.9400	-0.513%	110	2,378	-91.237%
2026-06-11	1.9500	1.9500	1.9500	1.9500	+48.855%	1	2,377	-91.282%
2026-06-10	1.5300	1.6200	1.3100	1.3100	+11.966%	1,621	2,376	-87.023%
2026-06-05	1.2000	1.3200	1.1700	1.1700	-28.659%	105	2,468	-85.470%
2026-06-04	1.5400	1.6400	1.5400	1.6400	-6.286%	23	2,468	-89.634%
2026-06-02	1.7500	1.7500	1.7500	1.7500	-14.634%	10	2,451	-90.286%
2026-05-29	2.0500	2.0500	2.0500	2.0500	+146.988%	10	2,441	-91.707%
2026-05-28	0.8100	0.8300	0.8100	0.8300	+59.615%	2	2,431	-79.518%
2026-05-27	0.9300	0.9300	0.5200	0.5200	-13.333%	200	2,431	-67.308%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-7.692%	1	2,231	-71.667%
2026-05-20	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,231	-73.846%
2026-05-19	0.6000	0.6000	0.6000	0.6000	-14.286%	4	2,231	-71.667%
2026-05-18	0.7000	0.7000	0.7000	0.7000	0.000%	2	2,231	-75.714%
2026-05-11	0.7000	0.7000	0.7000	0.7000	+7.692%	1	2,231	-75.714%
2026-05-08	0.6500	0.6500	0.6500	0.6500	-10.959%	2	2,230	-73.846%
2026-05-05	0.6900	0.7300	0.6800	0.7300	-2.667%	27	2,228	-76.712%
2026-05-04	0.8000	0.8000	0.7500	0.7500	+17.188%	15	2,228	-77.333%
2026-04-30	0.6400	0.6400	0.6400	0.6400	+4.918%	1	2,213	-73.438%
2026-04-29	0.6600	0.6600	0.6100	0.6100	-62.805%	29	2,213	-72.131%
2026-04-23	1.6400	1.6400	1.6400	1.6400	-3.529%	20	2,205	-89.634%
2026-04-21	1.8400	1.8400	1.7000	1.7000	-22.018%	6	2,188	-90.000%
2026-04-17	1.9000	2.2500	1.9000	2.1800	+24.571%	18	2,188	-92.202%
2026-04-16	1.7500	1.7500	1.7500	1.7500	+6.061%	25	2,202	-90.286%
2026-04-15	1.3000	1.6500	1.3000	1.6500	+103.704%	38	2,227	-89.697%
2026-04-14	0.7000	0.8100	0.7000	0.8100	+84.091%	2	2,259	-79.012%
2026-04-13	0.4400	0.4400	0.4300	0.4400	0.000%	102	2,259	-61.364%
2026-04-09	0.5000	0.5200	0.4400	0.4400	-25.424%	270	2,157	-61.364%
2026-04-08	0.5500	0.5900	0.5500	0.5900	+34.091%	600	1,898	-71.186%
2026-04-07	0.4000	0.4600	0.4000	0.4400	-12.000%	1,188	1,298	-61.364%
2026-04-02	0.5000	0.5000	0.5000	0.5000	0.000%	1	270	-66.000%
2026-03-31	0.3900	0.5000	0.3800	0.5000	+31.579%	5	270	-66.000%
2026-03-30	0.3800	0.3800	0.3800	0.3800	-15.556%	5	270	-55.263%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-2.174%	1	270	-62.222%
2026-03-26	0.4600	0.4600	0.4600	0.4600	-20.690%	1	270	-63.043%
2026-03-25	0.5800	0.5900	0.5800	0.5800	+28.889%	3	271	-70.690%
2026-03-24	0.4500	0.4500	0.4500	0.4500	-22.414%	1	269	-62.222%
2026-03-20	0.5800	0.5800	0.5800	0.5800	-23.684%	10	268	-70.690%
2026-03-18	0.8000	0.8000	0.7600	0.7600	-15.556%	115	258	-77.632%
2026-03-17	0.9000	0.9000	0.9000	0.9000	-10.000%	5	150	-81.111%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-16.667%	1	145	-83.000%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-13.043%	2	144	-85.833%
2026-03-06	1.3500	1.3800	1.3500	1.3800	-31.000%	5	144	-87.681%
2026-03-05	2.0000	2.0500	2.0000	2.0000	+48.148%	36	139	-91.500%
2026-02-27	1.4500	1.4500	1.3500	1.3500	-10.000%	5	151	-87.407%
2026-02-26	1.5000	1.5000	1.5000	1.5000	+11.111%	1	146	-88.667%
2026-02-25	1.3500	1.3500	1.3500	1.3500	+8.000%	5	140	-87.407%
2026-02-23	1.2500	1.2500	1.2500	1.2500	-18.301%	5	140	-86.400%
2026-02-20	1.6000	1.6000	1.5300	1.5300	-6.707%	20	135	-88.889%
2026-02-11	2.0000	2.0000	1.6400	1.6400	-44.966%	69	125	-89.634%
2026-02-10	2.9800	2.9800	2.9800	2.9800	-3.871%	10	58	-94.295%
2026-02-09	3.0000	3.1000	3.0000	3.1000	+63.158%	61	68	-94.516%
2026-02-05	2.1000	2.1000	1.9000	1.9000	-17.391%	10	86	-91.053%
2026-02-04	2.6500	2.6500	2.3000	2.3000	-25.806%	32	76	-92.609%
2026-02-03	3.2500	3.2500	2.9500	3.1000	-6.061%	36	56	-94.516%
2026-02-02	3.3000	3.3000	3.2800	3.3000	-30.526%	10	30	-94.848%
2026-01-30	4.7000	4.7500	4.7000	4.7500	0.000%	40	30	-96.421%
2026-01-29	4.7500	4.7500	4.7500	4.7500	-13.793%	10	51	-96.421%
2026-01-27	5.5200	5.5200	5.5100	5.5100	-3.671%	40	41	-96.915%
2026-01-26	5.7200	5.7200	5.7200	5.7200	0.000%	1	1	-97.028%