Dark

HOOD20261120C100
HOOD Nov 20 2026 100.00 Call (HOOD261120C00100000)
option OPRA

EOD

Aug 20, 2026

10.24-8.571%(-0.96)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.0000	14.4000	10.0000	10.2400	-8.571%	219	3,065	0.000%
2026-08-19	9.0600	13.0300	9.0600	11.2000	+27.273%	459	3,047	-8.571%
2026-08-18	9.5900	10.2100	8.7000	8.8000	-21.076%	138	2,964	+16.364%
2026-08-17	10.5800	11.5500	10.5800	11.1500	+1.826%	292	2,946	-8.161%
2026-08-14	12.9000	13.8500	10.8500	10.9500	-20.939%	1,166	2,920	-6.484%
2026-08-13	12.4000	14.3500	12.1900	13.8500	+24.215%	728	3,210	-26.065%
2026-08-12	12.5000	12.5000	10.6100	11.1500	-1.065%	63	3,027	-8.161%
2026-08-11	11.7000	11.9500	10.6000	11.2700	-5.294%	351	3,052	-9.139%
2026-08-10	11.0000	11.9000	10.7000	11.9000	+7.498%	275	2,828	-13.950%
2026-08-07	11.4000	12.3700	10.7700	11.0700	+10.700%	566	2,676	-7.498%
2026-08-06	10.5500	11.0800	10.0000	10.0000	-17.695%	70	2,293	+2.400%
2026-08-05	12.4100	13.1000	11.8200	12.1500	+1.250%	65	2,287	-15.720%
2026-08-04	12.7500	12.9900	10.5000	12.0000	+15.607%	144	2,262	-14.667%
2026-08-03	8.5500	11.3000	8.5500	10.3800	+12.216%	168	2,258	-1.349%
2026-07-31	8.9000	10.2500	7.8000	9.2500	+3.933%	224	2,283	+10.703%
2026-07-30	9.5000	10.5000	8.9000	8.9000	-19.238%	188	2,232	+15.056%
2026-07-29	11.5800	12.1500	10.5000	11.0200	-11.840%	130	2,224	-7.078%
2026-07-28	11.7600	13.2500	10.9000	12.5000	-13.971%	66	2,236	-18.080%
2026-07-27	16.2600	16.5000	13.2500	14.5300	+2.324%	638	2,215	-29.525%
2026-07-24	17.0000	17.0000	13.7000	14.2000	-23.942%	210	1,847	-27.887%
2026-07-23	19.2500	19.6000	17.5000	18.6700	-9.281%	89	1,873	-45.153%
2026-07-22	21.6800	21.6800	20.5700	20.5800	-5.984%	8	1,880	-50.243%
2026-07-21	20.9500	22.5100	20.8000	21.8900	+26.899%	24	1,878	-53.221%
2026-07-20	18.2400	18.6000	17.2500	17.2500	-6.250%	730	1,884	-40.638%
2026-07-17	16.5000	20.6500	16.5000	18.4000	-14.815%	152	1,379	-44.348%
2026-07-16	25.0000	26.7000	21.6000	21.6000	-20.879%	25	1,362	-52.593%
2026-07-15	28.1000	28.3000	27.3000	27.3000	+5.121%	9	1,372	-62.491%
2026-07-14	24.2200	26.3400	24.2200	25.9700	+8.253%	84	1,371	-60.570%
2026-07-13	25.6000	25.6000	23.7800	23.9900	-3.848%	9	1,364	-57.316%
2026-07-10	30.8800	30.8800	24.6900	24.9500	-13.217%	25	1,362	-58.958%
2026-07-09	25.8000	29.5000	25.8000	28.7500	+11.004%	16	1,358	-64.383%
2026-07-08	24.7500	25.9000	24.0600	25.9000	-6.057%	22	1,362	-60.463%
2026-07-07	29.5000	29.5000	27.5000	27.5700	-9.458%	19	1,353	-62.858%
2026-07-06	26.5200	30.7000	26.5200	30.4500	+11.253%	69	1,350	-66.371%
2026-07-02	26.3500	31.9000	26.1000	27.3700	+14.280%	120	1,400	-62.587%
2026-07-01	19.5000	23.9900	19.5000	23.9500	+28.763%	37	1,400	-57.244%
2026-06-30	19.6600	20.1700	17.9500	18.6000	-4.762%	46	1,403	-44.946%
2026-06-29	17.8500	19.5300	17.5000	19.5300	+18.149%	18	1,397	-47.568%
2026-06-26	15.3900	17.3100	15.3900	16.5300	+13.608%	15	1,389	-38.052%
2026-06-25	16.4000	16.4500	14.5500	14.5500	-14.613%	84	1,386	-29.622%
2026-06-24	18.2600	19.1000	16.6500	17.0400	-16.716%	225	1,393	-39.906%
2026-06-23	19.5200	21.7400	19.5000	20.4600	-11.121%	54	1,370	-49.951%
2026-06-22	24.0000	27.5500	23.0200	23.0200	-3.803%	74	1,391	-55.517%
2026-06-18	23.3500	24.6900	21.2000	23.9300	+4.498%	50	1,500	-57.209%
2026-06-17	17.9100	25.8500	17.9100	22.9000	+40.491%	298	1,500	-55.284%
2026-06-16	17.7200	18.4000	16.0000	16.3000	-7.910%	63	1,500	-37.178%
2026-06-15	19.0000	19.8000	17.6000	17.7000	+15.686%	413	1,508	-42.147%
2026-06-12	15.7500	17.3600	14.5500	15.3000	-1.608%	76	1,304	-33.072%
2026-06-11	12.5500	16.1000	12.2500	15.5500	+28.512%	220	1,294	-34.148%
2026-06-10	12.5000	15.2000	12.1000	12.1000	+8.520%	337	1,377	-15.372%
2026-06-09	12.6700	12.9100	9.0900	11.1500	-2.620%	52	1,362	-8.161%
2026-06-08	11.5000	12.0800	11.0500	11.4500	+10.096%	448	1,354	-10.568%
2026-06-05	12.9000	12.9000	9.4900	10.4000	-22.963%	167	1,074	-1.538%
2026-06-04	10.7000	13.5000	10.0500	13.5000	+29.187%	98	1,077	-24.148%
2026-06-03	12.4500	12.4500	10.4500	10.4500	-21.840%	127	1,060	-2.010%
2026-06-02	13.8500	14.0000	12.3000	13.3700	-9.662%	132	1,049	-23.411%
2026-06-01	13.6800	15.3500	12.5400	14.8000	-6.329%	206	1,013	-30.811%
2026-05-29	12.5000	16.6700	12.0000	15.8000	+42.342%	311	1,003	-35.190%
2026-05-28	6.6000	11.1000	6.6000	11.1000	+58.571%	233	880	-7.748%
2026-05-27	6.2000	7.0800	6.2000	7.0000	+16.667%	65	828	+46.286%
2026-05-26	6.2500	6.4600	6.0000	6.0000	-1.639%	19	824	+70.667%
2026-05-22	6.8000	6.9100	6.0000	6.1000	-12.104%	36	833	+67.869%
2026-05-21	7.0800	7.0800	6.9400	6.9400	-0.715%	5	833	+47.550%
2026-05-20	7.0000	7.3000	6.9500	6.9900	+3.556%	23	833	+46.495%
2026-05-19	7.0000	7.3000	6.3600	6.7500	-7.913%	21	832	+51.704%
2026-05-18	7.7500	8.2800	7.3300	7.3300	-9.057%	9	832	+39.700%
2026-05-15	8.0500	8.2500	7.5500	8.0600	-18.995%	132	832	+27.047%
2026-05-14	7.4000	10.0800	7.0100	9.9500	+26.752%	112	840	+2.915%
2026-05-13	7.4000	8.1000	7.2000	7.8500	-0.633%	108	909	+30.446%
2026-05-12	8.6000	8.6000	7.7800	7.9000	-15.508%	54	909	+29.620%
2026-05-11	7.8900	9.9000	7.8900	9.3500	+23.841%	87	909	+9.519%
2026-05-08	6.8000	7.5500	6.7700	7.5500	+4.861%	92	844	+35.629%
2026-05-07	8.1500	8.4300	7.2000	7.2000	-17.714%	66	802	+42.222%
2026-05-06	8.0000	8.7500	7.6100	8.7500	+1.863%	37	805	+17.029%
2026-05-05	7.9000	8.5900	7.9000	8.5900	+10.128%	40	795	+19.208%
2026-05-04	7.7500	8.4000	7.6000	7.8000	+8.635%	22	755	+31.282%
2026-05-01	6.6000	7.2000	6.6000	7.1800	+9.119%	11	755	+42.618%
2026-04-30	6.8000	6.9000	6.3500	6.5800	+8.046%	137	755	+55.623%
2026-04-29	6.5500	7.2900	5.9000	6.0900	-44.128%	130	749	+68.144%
2026-04-28	11.1000	11.2000	10.7400	10.9000	-7.313%	101	732	-6.055%
2026-04-27	11.9100	11.9100	11.7600	11.7600	-3.922%	11	648	-12.925%
2026-04-24	11.9500	12.8500	11.4300	12.2400	+4.170%	45	662	-16.340%
2026-04-23	13.6700	13.8500	11.3300	11.7500	-17.370%	48	642	-12.851%
2026-04-22	15.0000	15.4000	14.0500	14.2200	+3.569%	43	634	-27.989%
2026-04-21	15.2000	15.3100	13.4500	13.7300	-13.101%	43	621	-25.419%
2026-04-20	15.0000	15.8000	14.6000	15.8000	+1.217%	32	621	-35.190%
2026-04-17	15.7500	17.3200	15.4700	15.6100	+11.103%	139	621	-34.401%
2026-04-16	14.8400	14.8400	12.6300	14.0500	-3.436%	74	590	-27.117%
2026-04-15	11.5700	14.5500	11.1500	14.5500	+50.155%	86	558	-29.622%
2026-04-14	8.0000	9.9500	8.0000	9.6900	+55.040%	161	544	+5.676%
2026-04-13	5.9000	6.2500	5.9000	6.2500	+7.759%	18	536	+63.840%
2026-04-10	6.0700	6.0700	5.7000	5.8000	-12.121%	107	542	+76.552%
2026-04-09	6.6000	6.6000	6.6000	6.6000	-6.383%	2	637	+55.152%
2026-04-08	8.5000	8.5000	7.0500	7.0500	+18.487%	35	637	+45.248%
2026-04-07	5.9600	5.9600	5.5000	5.9500	-6.299%	8	666	+72.101%
2026-04-06	6.2600	6.7500	6.2600	6.3500	+3.589%	5	662	+61.260%
2026-04-02	5.4100	6.1300	5.4100	6.1300	-6.412%	10	659	+67.047%
2026-04-01	6.7000	6.9500	6.5500	6.5500	+4.800%	6	659	+56.336%
2026-03-31	5.5400	6.2500	5.4000	6.2500	+17.925%	18	655	+63.840%
2026-03-30	6.0300	6.0300	5.3000	5.3000	-7.826%	64	645	+93.208%
2026-03-27	5.7700	6.0000	5.7500	5.7500	-18.091%	204	652	+78.087%
2026-03-26	7.0200	7.0200	7.0200	7.0200	-12.903%	2	644	+45.869%
2026-03-25	8.0000	8.0600	7.4000	8.0600	+26.929%	6	644	+27.047%
2026-03-24	6.9000	6.9000	6.3500	6.3500	-16.337%	8	644	+61.260%
2026-03-23	7.0000	7.5900	7.0000	7.5900	+6.901%	11	645	+34.914%
2026-03-20	7.7300	7.8000	7.0000	7.1000	-16.471%	190	639	+44.225%
2026-03-19	7.9000	8.5000	7.9000	8.5000	-5.660%	20	627	+20.471%
2026-03-18	8.8800	9.3300	8.8800	9.0100	-7.779%	5	617	+13.651%
2026-03-17	9.9000	9.9000	9.6000	9.7700	+4.716%	7	616	+4.811%
2026-03-16	9.3500	9.4000	9.1300	9.3300	+4.831%	12	617	+9.753%
2026-03-13	9.8000	9.8000	8.9000	8.9000	-12.831%	45	614	+15.056%
2026-03-12	10.3600	10.3600	10.2100	10.2100	-8.018%	4	612	+0.294%
2026-03-11	11.1500	11.1500	10.5000	11.1000	-3.478%	6	610	-7.748%
2026-03-10	11.5700	11.5700	11.5000	11.5000	+4.545%	101	612	-10.957%
2026-03-09	10.5500	11.0000	10.5500	11.0000	-1.610%	460	611	-6.909%
2026-03-06	11.5000	11.5000	11.1800	11.1800	-8.511%	13	1,060	-8.408%
2026-03-05	13.6400	13.6400	11.8000	12.2200	-7.424%	22	1,055	-16.203%
2026-03-04	13.0000	14.0300	13.0000	13.2000	+23.944%	19	1,063	-22.424%
2026-03-03	10.2500	10.6500	9.3000	10.6500	-10.879%	40	1,063	-3.850%
2026-03-02	10.4000	11.9500	10.4000	11.9500	+17.157%	2	1,043	-14.310%
2026-02-27	10.2000	10.2000	10.2000	10.2000	-0.971%	1	1,044	+0.392%
2026-02-25	11.0100	11.0500	10.3000	10.3000	+9.574%	10	1,046	-0.583%
2026-02-24	8.4600	9.4000	8.3500	9.4000	+2.063%	32	1,046	+8.936%
2026-02-23	10.4500	10.4500	9.0000	9.2100	-13.602%	15	1,047	+11.183%
2026-02-20	11.3300	11.3300	10.6600	10.6600	-0.374%	7	1,040	-3.940%
2026-02-19	10.6500	10.7000	10.2200	10.7000	-3.167%	15	1,039	-4.299%
2026-02-18	10.8600	11.1000	10.8600	11.0500	+1.376%	3	1,032	-7.330%
2026-02-17	10.9000	10.9000	10.9000	10.9000	-4.803%	2	1,031	-6.055%
2026-02-13	10.7000	11.8000	10.7000	11.4500	+16.244%	10	1,023	-10.568%
2026-02-12	10.0000	10.0000	9.3000	9.8500	-10.455%	6	1,023	+3.959%
2026-02-11	12.1000	12.1000	10.6600	11.0000	-32.182%	37	1,022	-6.909%
2026-02-10	16.3000	16.4200	16.2200	16.2200	-5.146%	155	1,006	-36.868%
2026-02-09	17.4300	17.5500	17.1000	17.1000	+22.056%	5	1,054	-40.117%
2026-02-06	14.0000	14.1500	14.0000	14.0100	+33.429%	11	1,050	-26.909%
2026-02-05	11.3500	11.4600	10.4000	10.5000	-22.851%	43	1,048	-2.476%
2026-02-04	13.7000	13.7000	13.5500	13.6100	-14.456%	65	1,038	-24.761%
2026-02-03	17.5300	17.5300	15.9100	15.9100	-10.366%	45	974	-35.638%
2026-02-02	19.9700	20.0300	17.7500	17.7500	-23.227%	546	951	-42.310%
2026-01-30	25.1000	25.1000	23.1200	23.1200	-2.857%	404	418	-55.709%
2026-01-29	25.2000	25.2000	23.8000	23.8000	-14.388%	3	14	-56.975%
2026-01-27	27.8000	27.8000	27.8000	27.8000	-2.456%	1	12	-63.165%
2026-01-26	28.5000	28.5000	28.5000	28.5000	-0.175%	1	12	-64.070%
2026-01-21	28.5500	28.5500	28.5500	28.5500	-6.699%	1	11	-64.133%
2026-01-16	30.6000	30.6000	30.6000	30.6000	-3.011%	3	9	-66.536%
2026-01-15	32.8000	32.8000	31.3100	31.5500	0.000%	9	9	-67.544%