Dark

HOOD20261120C105
HOOD Nov 20 2026 105.00 Call (HOOD261120C00105000)
option OPRA

EOD

Aug 20, 2026

9.00+1.010%(+0.09)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.8000	11.8000	8.5000	9.0000	+1.010%	110	3,126	0.000%
2026-08-19	7.7500	11.0800	7.7500	8.9100	+19.758%	217	3,065	+1.010%
2026-08-18	7.9000	8.2600	7.4400	7.4400	-20.851%	43	3,013	+20.968%
2026-08-17	9.0000	9.7000	9.0000	9.4000	+3.867%	67	3,005	-4.255%
2026-08-14	11.0000	11.1200	9.0500	9.0500	-22.782%	29	2,964	-0.552%
2026-08-13	10.7500	12.1000	10.4900	11.7200	+25.348%	156	2,959	-23.208%
2026-08-12	10.5300	10.5300	9.1500	9.3500	-0.743%	63	2,939	-3.743%
2026-08-11	9.4100	9.8000	9.0500	9.4200	-4.073%	92	2,902	-4.459%
2026-08-10	9.6500	9.8200	9.1200	9.8200	+4.468%	48	2,875	-8.350%
2026-08-07	9.7000	10.6500	9.4000	9.4000	+7.429%	94	2,840	-4.255%
2026-08-06	9.0500	9.4500	8.6300	8.7500	-15.049%	41	2,816	+2.857%
2026-08-05	10.5200	11.1400	10.2000	10.3000	-2.830%	152	2,815	-12.621%
2026-08-04	10.4100	11.1500	8.8000	10.6000	+19.774%	154	2,719	-15.094%
2026-08-03	7.2000	9.8000	7.0000	8.8500	+9.938%	144	2,681	+1.695%
2026-07-31	7.5500	8.3300	6.7500	8.0500	+0.625%	96	2,653	+11.801%
2026-07-30	8.1100	8.8300	7.2000	8.0000	-11.111%	25	2,621	+12.500%
2026-07-29	10.8000	10.9000	9.0000	9.0000	-15.651%	64	2,614	0.000%
2026-07-28	10.6000	11.5500	9.3000	10.6700	-15.652%	61	2,608	-15.651%
2026-07-27	13.9700	13.9700	11.5000	12.6500	+4.373%	69	2,622	-28.854%
2026-07-24	13.0000	13.4900	12.0000	12.1200	-28.284%	28	2,621	-25.743%
2026-07-23	16.7100	17.8400	15.5200	16.9000	-8.846%	46	2,636	-46.746%
2026-07-22	19.5300	19.6000	18.3000	18.5400	-2.677%	32	2,631	-51.456%
2026-07-21	18.2000	20.4000	18.2000	19.0500	+23.621%	78	2,635	-52.756%
2026-07-20	15.6000	16.4500	15.4000	15.4100	-8.383%	44	2,633	-41.596%
2026-07-17	15.8500	18.5000	14.9300	16.8200	-12.350%	108	2,649	-46.492%
2026-07-16	22.5000	23.1500	19.1900	19.1900	-21.513%	42	2,624	-53.101%
2026-07-15	25.6800	25.6800	23.5000	24.4500	+2.602%	18	2,621	-63.190%
2026-07-14	23.1800	23.8300	21.8400	23.8300	+10.324%	23	2,629	-62.232%
2026-07-13	21.1000	22.4800	21.0800	21.6000	-8.475%	30	2,622	-58.333%
2026-07-10	24.0500	24.7400	22.7300	23.6000	-6.793%	30	2,613	-61.864%
2026-07-09	25.4200	26.9500	25.3200	25.3200	+4.198%	19	2,619	-64.455%
2026-07-08	22.2800	24.3000	21.9400	24.3000	-1.937%	51	2,613	-62.963%
2026-07-07	26.6300	26.6300	24.7800	24.7800	-7.709%	11	2,581	-63.680%
2026-07-06	23.3500	27.2500	23.3500	26.8500	+11.180%	28	2,582	-66.480%
2026-07-02	25.0000	29.2500	23.6900	24.1500	+13.487%	92	2,582	-62.733%
2026-07-01	16.9500	21.6400	16.9500	21.2800	+25.546%	89	2,582	-57.707%
2026-06-30	17.1900	17.3000	16.2000	16.9500	-3.143%	1,537	2,591	-46.903%
2026-06-29	15.9500	17.9500	15.9500	17.5000	+18.403%	23	1,243	-48.571%
2026-06-26	12.6100	14.7800	12.6100	14.7800	+14.574%	10	1,241	-39.107%
2026-06-25	14.0500	14.0500	12.9000	12.9000	-13.770%	23	1,239	-30.233%
2026-06-24	15.5900	16.6100	14.7400	14.9600	-16.657%	42	1,244	-39.840%
2026-06-23	17.7500	19.6200	17.4000	17.9500	-9.343%	34	1,235	-49.861%
2026-06-22	20.8300	24.3500	19.6000	19.8000	-0.402%	69	1,232	-54.545%
2026-06-18	20.5200	21.9700	18.8100	19.8800	-0.151%	49	1,217	-54.728%
2026-06-17	16.1000	23.5400	16.1000	19.9100	+37.976%	561	1,217	-54.797%
2026-06-16	17.2300	17.2300	13.4200	14.4300	-5.377%	66	1,217	-37.630%
2026-06-15	16.6000	17.5200	15.2500	15.2500	+9.319%	196	1,191	-40.984%
2026-06-12	13.9400	15.4700	13.5400	13.9500	+0.360%	56	1,082	-35.484%
2026-06-11	11.6500	14.6500	11.6500	13.9000	+15.833%	63	1,046	-35.252%
2026-06-10	11.8000	13.2100	11.1600	12.0000	+22.951%	25	1,024	-25.000%
2026-06-09	10.8500	11.3600	7.8000	9.7600	-9.630%	23	1,020	-7.787%
2026-06-08	10.7500	10.8000	10.6000	10.8000	+17.775%	8	1,016	-16.667%
2026-06-05	10.8800	10.8800	8.5000	9.1700	-13.163%	42	1,013	-1.854%
2026-06-04	9.4100	10.9500	9.4100	10.5600	+8.642%	10	1,041	-14.773%
2026-06-03	10.8500	11.6900	9.5000	9.7200	-16.567%	38	1,035	-7.407%
2026-06-02	13.1000	13.1000	11.6500	11.6500	-14.652%	3	1,015	-22.747%
2026-06-01	12.0000	14.0500	11.2600	13.6500	-2.847%	36	1,013	-34.066%
2026-05-29	10.3000	15.0000	10.3000	14.0500	+62.993%	367	1,001	-35.943%
2026-05-28	6.5000	8.6200	6.5000	8.6200	+46.102%	16	858	+4.408%
2026-05-27	5.5000	5.9000	5.4500	5.9000	+15.686%	123	855	+52.542%
2026-05-26	5.6000	5.6000	5.0500	5.1000	-7.441%	208	760	+76.471%
2026-05-22	6.3000	6.3000	5.4500	5.5100	-10.407%	106	700	+63.339%
2026-05-21	6.4500	6.4500	6.1500	6.1500	+1.653%	3	730	+46.341%
2026-05-20	5.9600	6.2500	5.7800	6.0500	+6.140%	76	730	+48.760%
2026-05-19	6.0300	6.0300	5.7000	5.7000	-10.658%	4	664	+57.895%
2026-05-18	7.0000	7.5000	6.2600	6.3800	-6.176%	8	664	+41.066%
2026-05-15	7.1500	7.3000	6.8000	6.8000	-20.930%	5	664	+32.353%
2026-05-14	6.3000	8.6000	6.3000	8.6000	+26.471%	231	660	+4.651%
2026-05-13	6.5200	6.8000	6.4700	6.8000	-5.556%	89	393	+32.353%
2026-05-12	7.2000	7.2000	7.2000	7.2000	-11.111%	3	393	+25.000%
2026-05-11	6.2500	8.1000	6.2500	8.1000	+35.906%	60	393	+11.111%
2026-05-08	5.8700	5.9600	5.7200	5.9600	-3.404%	40	356	+51.007%
2026-05-07	6.8700	6.8700	6.1700	6.1700	-8.593%	10	348	+45.867%
2026-05-06	6.7500	6.7500	6.7500	6.7500	-0.735%	1	338	+33.333%
2026-05-05	6.8000	6.8000	6.8000	6.8000	+0.741%	3	339	+32.353%
2026-05-04	7.4000	7.4100	6.7500	6.7500	+8.871%	6	339	+33.333%
2026-05-01	5.7000	6.2000	5.7000	6.2000	+7.266%	5	336	+45.161%
2026-04-30	5.9100	6.0000	5.6500	5.7800	+12.233%	105	336	+55.709%
2026-04-29	5.9900	5.9900	5.1500	5.1500	-46.130%	26	245	+74.757%
2026-04-28	9.4500	10.0000	9.4500	9.5600	-7.988%	7	228	-5.858%
2026-04-27	10.2000	10.3900	10.2000	10.3900	-4.679%	17	227	-13.378%
2026-04-24	10.5000	11.0900	10.5000	10.9000	+8.782%	49	226	-17.431%
2026-04-23	10.0200	10.0200	10.0200	10.0200	-16.500%	13	216	-10.180%
2026-04-21	12.3000	12.3900	12.0000	12.0000	-11.308%	6	203	-25.000%
2026-04-20	14.3000	14.3000	13.0000	13.5300	-3.011%	10	203	-33.481%
2026-04-17	14.4400	15.3200	13.9500	13.9500	+16.250%	24	198	-35.484%
2026-04-16	12.7500	12.7500	11.1500	12.0000	-7.336%	6	190	-25.000%
2026-04-15	9.9600	12.9500	9.5900	12.9500	+53.983%	26	188	-30.502%
2026-04-14	8.5700	8.5700	7.9000	8.4100	+58.979%	8	183	+7.015%
2026-04-13	4.8000	5.3000	4.8000	5.2900	+6.869%	56	178	+70.132%
2026-04-10	4.8000	5.2000	4.8000	4.9500	-4.808%	7	197	+81.818%
2026-04-09	5.3500	5.3500	4.9500	5.2000	-15.858%	73	194	+73.077%
2026-04-08	6.5000	6.5000	5.9500	6.1800	+28.750%	87	202	+45.631%
2026-04-07	5.0000	5.0000	4.6300	4.8000	-12.886%	8	179	+87.500%
2026-04-06	5.2000	5.5700	5.2000	5.5100	+1.101%	5	174	+63.339%
2026-04-02	4.7600	5.4500	4.7600	5.4500	-6.678%	2	172	+65.138%
2026-04-01	5.9500	5.9500	5.6000	5.8400	+17.980%	24	172	+54.110%
2026-03-31	4.6500	5.2500	4.6000	4.9500	+11.236%	15	154	+81.818%
2026-03-30	4.4000	4.5000	4.4000	4.4500	-14.423%	12	141	+102.247%
2026-03-27	5.3000	5.3000	5.0000	5.2000	-23.529%	22	129	+73.077%
2026-03-25	6.8100	6.9000	6.8000	6.8000	+20.354%	8	128	+32.353%
2026-03-24	5.6000	5.6500	5.6000	5.6500	-15.546%	12	122	+59.292%
2026-03-23	6.5000	6.6900	6.5000	6.6900	+10.579%	6	110	+34.529%
2026-03-20	6.7500	6.7500	6.0500	6.0500	-20.915%	26	115	+48.760%
2026-03-19	6.0000	7.6500	6.0000	7.6500	+0.658%	3	99	+17.647%
2026-03-18	7.6000	7.6000	7.6000	7.6000	-12.644%	2	101	+18.421%
2026-03-17	8.5000	8.7000	8.5000	8.7000	+7.807%	3	99	+3.448%
2026-03-16	8.0700	8.0700	8.0700	8.0700	+3.329%	5	96	+11.524%
2026-03-13	8.0500	8.0500	7.8100	7.8100	-12.247%	20	96	+15.237%
2026-03-12	9.3000	9.3000	8.9000	8.9000	-11.881%	3	76	+1.124%
2026-03-09	9.9000	10.1000	9.9000	10.1000	-0.493%	2	76	-10.891%
2026-03-06	9.9000	10.1500	9.9000	10.1500	-16.461%	2	75	-11.330%
2026-03-04	11.4000	12.1500	11.4000	12.1500	+26.563%	5	74	-25.926%
2026-03-03	8.9400	9.6000	8.9400	9.6000	-8.571%	3	70	-6.250%
2026-02-26	10.2300	10.5000	9.8000	10.5000	+15.639%	7	70	-14.286%
2026-02-25	9.0800	9.0800	9.0800	9.0800	+13.500%	1	71	-0.881%
2026-02-24	8.0000	8.0000	8.0000	8.0000	-1.235%	2	71	+12.500%
2026-02-23	8.2000	8.2000	8.1000	8.1000	-14.737%	5	69	+11.111%
2026-02-20	9.5000	9.5000	9.5000	9.5000	+2.703%	1	67	-5.263%
2026-02-19	9.2500	9.2500	9.2500	9.2500	-6.566%	4	67	-2.703%
2026-02-18	9.5400	9.9000	9.5400	9.9000	+2.591%	4	64	-9.091%
2026-02-17	9.5800	9.6500	9.5800	9.6500	-3.980%	5	64	-6.736%
2026-02-13	9.2500	10.0500	9.0800	10.0500	+17.270%	5	67	-10.448%
2026-02-12	8.7000	8.7000	8.2500	8.5700	-15.567%	9	67	+5.018%
2026-02-11	10.1500	10.1500	10.1500	10.1500	-31.650%	1	73	-11.330%
2026-02-10	15.3000	15.3000	14.7000	14.8500	-6.955%	21	73	-39.394%
2026-02-09	15.2500	15.9600	15.2500	15.9600	+20.000%	9	73	-43.609%
2026-02-06	12.6000	14.2500	12.6000	13.3000	+39.267%	5	69	-32.331%
2026-02-05	10.7500	10.7500	9.5500	9.5500	-22.168%	10	66	-5.759%
2026-02-04	12.6000	12.6000	11.1300	12.2700	-17.651%	12	65	-26.650%
2026-02-03	15.2700	15.2700	14.5400	14.9000	-12.353%	46	59	-39.597%
2026-02-02	17.5900	17.5900	16.8700	17.0000	-21.659%	38	55	-47.059%
2026-01-30	21.7000	21.7000	21.7000	21.7000	-0.868%	1	19	-58.525%
2026-01-29	23.6500	23.6500	21.8900	21.8900	-7.793%	3	18	-58.885%
2026-01-28	23.7500	24.5000	23.7400	23.7400	-3.496%	4	18	-62.089%
2026-01-27	24.6000	24.6000	24.6000	24.6000	-4.651%	1	15	-63.415%
2026-01-26	25.8000	25.8000	25.8000	25.8000	0.000%	1	16	-65.116%
2026-01-20	25.5100	25.8500	25.5100	25.8000	-11.034%	9	15	-65.116%
2026-01-16	27.7500	29.0000	27.7500	29.0000	0.000%	5	5	-68.966%
2026-01-15	32.9100	32.9100	29.0000	29.0000	-17.402%	2	5	-68.966%
2026-01-14	33.9500	35.1100	33.9500	35.1100	+4.339%	2	3	-74.366%
2026-01-13	33.6500	33.6500	33.6500	33.6500	-1.029%	1	2	-73.254%
2026-01-07	34.0000	34.0000	34.0000	34.0000	0.000%	1	1	-73.529%