Dark

HOOD20261120C110
HOOD Nov 20 2026 110.00 Call (HOOD261120C00110000)
option OPRA

EOD

Aug 20, 2026

7.42+0.270%(+0.02)1,568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.3500	10.3500	6.8500	7.4200	+0.270%	1,568	4,006	0.000%
2026-08-19	6.7000	9.2800	6.1700	7.4000	+27.586%	338	2,662	+0.270%
2026-08-18	6.6000	7.0000	5.8000	5.8000	-24.675%	233	2,654	+27.931%
2026-08-17	7.2500	8.3500	7.2500	7.7000	-3.145%	773	2,539	-3.636%
2026-08-14	8.9800	9.0300	7.6000	7.9500	-20.500%	144	2,020	-6.667%
2026-08-13	9.2000	10.3000	8.9000	10.0000	+28.205%	228	2,003	-25.800%
2026-08-12	8.3400	8.3400	7.5000	7.8000	-2.500%	1,255	2,002	-4.872%
2026-08-11	8.0000	8.1500	7.6000	8.0000	-6.977%	34	1,114	-7.250%
2026-08-10	8.2200	8.6000	7.6500	8.6000	+8.176%	57	1,094	-13.721%
2026-08-07	7.9000	8.8000	7.8000	7.9500	+8.904%	57	1,086	-6.667%
2026-08-06	7.8500	7.8500	7.3000	7.3000	-14.118%	8	1,074	+1.644%
2026-08-05	8.5000	9.8000	8.5000	8.5000	-3.079%	36	1,072	-12.706%
2026-08-04	8.4000	8.9000	8.2600	8.7700	+18.354%	39	1,058	-15.393%
2026-08-03	6.2700	8.3000	6.2700	7.4100	+13.130%	36	1,043	+0.135%
2026-07-31	6.1700	7.0600	5.5600	6.5500	-1.355%	58	1,033	+13.282%
2026-07-30	7.7500	7.7500	6.4800	6.6400	-19.417%	7	1,024	+11.747%
2026-07-29	8.6000	8.6000	7.7500	8.2400	-10.919%	18	1,025	-9.951%
2026-07-28	8.7300	9.8000	8.1000	9.2500	-11.652%	39	1,024	-19.784%
2026-07-27	11.7100	11.7100	10.0500	10.4700	-1.690%	14	1,028	-29.131%
2026-07-24	13.2300	13.2300	10.3500	10.6500	-27.846%	63	1,024	-30.329%
2026-07-23	15.2000	15.2000	13.4500	14.7600	-10.000%	24	1,034	-49.729%
2026-07-22	16.5000	16.6300	16.3000	16.4000	-7.917%	14	1,029	-54.756%
2026-07-21	15.1500	18.2700	15.1500	17.8100	+32.811%	70	1,034	-58.338%
2026-07-20	14.3000	14.4000	13.0500	13.4100	-4.555%	59	1,007	-44.668%
2026-07-17	14.2500	15.7900	12.9200	14.0500	-17.644%	158	1,004	-47.189%
2026-07-16	21.4400	21.4400	17.0500	17.0600	-24.513%	57	945	-56.506%
2026-07-15	23.5000	23.5000	20.8000	22.6000	+6.906%	21	912	-67.168%
2026-07-14	19.3000	21.1400	19.3000	21.1400	+8.133%	40	901	-64.901%
2026-07-13	20.0000	20.4300	19.2000	19.5500	-4.354%	72	881	-62.046%
2026-07-10	22.1200	22.1200	19.7300	20.4400	-10.664%	22	887	-63.699%
2026-07-09	21.6700	24.5300	21.6700	22.8800	+3.063%	60	891	-67.570%
2026-07-08	20.5300	22.2000	19.2000	22.2000	+0.226%	80	886	-66.577%
2026-07-07	24.1500	24.4000	22.0000	22.1500	-11.788%	157	890	-66.501%
2026-07-06	22.5000	25.4000	22.5000	25.1100	+14.344%	95	876	-70.450%
2026-07-02	22.0700	26.5900	20.7500	21.9600	+13.782%	147	899	-66.211%
2026-07-01	16.2700	19.4500	16.2700	19.3000	+29.966%	110	899	-61.554%
2026-06-30	15.4000	15.4000	14.7000	14.8500	-2.303%	9	890	-50.034%
2026-06-29	14.0600	15.4700	14.0500	15.2000	+15.502%	21	888	-51.184%
2026-06-26	11.3400	13.5500	11.3400	13.1600	+16.049%	47	878	-43.617%
2026-06-25	13.1500	13.1500	11.3400	11.3400	-13.830%	126	854	-34.568%
2026-06-24	14.7600	14.9200	13.1600	13.1600	-17.750%	32	810	-43.617%
2026-06-23	16.7000	17.5700	15.7300	16.0000	-10.213%	36	802	-53.625%
2026-06-22	19.0300	22.1600	17.8200	17.8200	-9.082%	58	803	-58.361%
2026-06-18	18.9500	20.1300	16.9300	19.6000	+10.112%	561	745	-62.143%
2026-06-17	13.3500	21.1300	13.3500	17.8000	+41.270%	350	745	-58.315%
2026-06-16	14.8000	14.8000	11.8000	12.6000	-8.029%	197	745	-41.111%
2026-06-15	14.9200	15.8000	13.7000	13.7000	+8.730%	362	726	-45.839%
2026-06-12	11.8000	13.5200	11.7700	12.6000	+7.600%	57	541	-41.111%
2026-06-11	11.0000	11.7100	10.2700	11.7100	+18.283%	54	568	-36.635%
2026-06-10	9.8000	12.0500	9.8000	9.9000	+14.583%	267	573	-25.051%
2026-06-09	9.6700	10.3000	7.4200	8.6400	-7.594%	180	543	-14.120%
2026-06-08	9.2500	9.5000	9.0100	9.3500	+14.024%	34	529	-20.642%
2026-06-05	9.2600	9.2600	8.2000	8.2000	-5.202%	43	529	-9.512%
2026-06-04	8.8000	8.8000	8.4000	8.6500	+4.848%	37	497	-14.220%
2026-06-03	8.9600	9.0500	8.2500	8.2500	-22.243%	27	531	-10.061%
2026-06-02	10.4500	10.6100	10.0000	10.6100	-10.085%	17	529	-30.066%
2026-06-01	9.8400	12.3000	9.8400	11.8000	-3.752%	48	515	-37.119%
2026-05-29	8.8700	13.1200	8.5900	12.2600	+45.433%	177	508	-39.478%
2026-05-28	6.3000	8.4300	6.3000	8.4300	+79.362%	19	460	-11.981%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+6.818%	1	454	+57.872%
2026-05-26	4.7500	4.9500	4.4000	4.4000	-4.555%	58	453	+68.636%
2026-05-22	4.7400	4.7800	4.6000	4.6100	-12.023%	30	399	+60.954%
2026-05-21	5.2400	5.2400	5.2400	5.2400	-0.190%	1	423	+41.603%
2026-05-20	5.3500	5.4700	5.1500	5.2500	+9.375%	139	423	+41.333%
2026-05-19	5.0100	5.0100	4.7400	4.8000	-13.043%	61	317	+54.583%
2026-05-18	6.3500	6.3500	5.4000	5.5200	-9.804%	12	317	+34.420%
2026-05-15	6.1200	6.1200	6.1200	6.1200	+8.319%	1	317	+21.242%
2026-05-13	5.7000	5.7000	5.6500	5.6500	-5.833%	9	313	+31.327%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-18.919%	2	306	+23.667%
2026-05-11	6.0000	7.4000	5.8400	7.4000	+45.098%	22	306	+0.270%
2026-05-08	5.0900	5.2600	5.0700	5.1000	-12.821%	26	300	+45.490%
2026-05-07	5.9500	5.9500	5.8500	5.8500	-4.255%	2	302	+26.838%
2026-05-06	6.0000	6.1600	5.6000	6.1100	+1.833%	36	302	+21.440%
2026-05-05	6.2000	6.2000	5.7500	6.0000	-2.439%	33	284	+23.667%
2026-05-04	6.0000	6.3000	6.0000	6.1500	+20.117%	6	297	+20.650%
2026-05-01	5.2000	5.3000	4.8000	5.1200	+1.386%	43	289	+44.922%
2026-04-30	5.0000	5.2000	4.9700	5.0500	+9.783%	12	289	+46.931%
2026-04-29	5.5000	5.5000	4.4800	4.6000	-44.910%	124	291	+61.304%
2026-04-28	8.4200	8.7500	8.3500	8.3500	-10.215%	84	307	-11.138%
2026-04-27	9.3500	9.3500	9.0700	9.3000	-0.958%	8	295	-20.215%
2026-04-24	9.4800	9.5600	9.1900	9.3900	+1.404%	19	294	-20.980%
2026-04-23	10.1500	10.6700	8.8500	9.2600	-15.279%	39	286	-19.870%
2026-04-22	11.6000	11.6000	10.9300	10.9300	+1.674%	9	275	-32.113%
2026-04-21	12.1200	12.1400	10.7400	10.7500	-14.000%	23	261	-30.977%
2026-04-20	12.2000	12.5000	11.2600	12.5000	+0.806%	21	261	-40.640%
2026-04-17	12.5000	13.9100	12.3200	12.4000	+8.581%	77	257	-40.161%
2026-04-15	9.1700	11.6500	9.1700	11.4200	+54.533%	129	256	-35.026%
2026-04-14	6.9900	7.5700	6.9900	7.3900	+58.244%	38	215	+0.406%
2026-04-13	4.6700	4.6700	4.6700	4.6700	+12.530%	1	216	+58.887%
2026-04-10	4.4500	4.5000	4.1000	4.1500	-8.186%	13	216	+78.795%
2026-04-09	4.6000	4.6000	4.2500	4.5200	-8.687%	17	204	+64.159%
2026-04-08	6.2000	6.2000	4.9500	4.9500	+5.319%	126	210	+49.899%
2026-04-07	4.0500	4.7000	3.9800	4.7000	-0.212%	8	165	+57.872%
2026-04-06	4.7100	4.7100	4.7100	4.7100	-0.842%	1	162	+57.537%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-1.042%	1	162	+56.211%
2026-04-01	4.9500	4.9500	4.8000	4.8000	+20.000%	3	162	+54.583%
2026-03-31	4.3600	4.3600	4.0000	4.0000	+3.896%	82	160	+85.500%
2026-03-30	4.2500	4.2500	3.8000	3.8500	-8.333%	6	99	+92.727%
2026-03-27	4.5000	4.6000	4.2000	4.2000	-19.231%	9	99	+76.667%
2026-03-26	5.2000	5.2000	5.2000	5.2000	-11.111%	6	93	+42.692%
2026-03-25	6.0000	6.0100	5.8500	5.8500	+17.000%	42	99	+26.838%
2026-03-24	5.1500	5.2000	4.8000	5.0000	-7.407%	8	96	+48.400%
2026-03-23	5.4000	5.4000	5.4000	5.4000	+0.935%	1	92	+37.407%
2026-03-20	5.8500	5.9000	5.3500	5.3500	-13.710%	10	91	+38.692%
2026-03-19	6.3000	6.3000	6.2000	6.2000	-11.429%	12	90	+19.677%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-4.110%	1	98	+6.000%
2026-03-17	7.2500	7.3000	7.2500	7.3000	+2.817%	6	99	+1.644%
2026-03-16	7.0900	7.1000	7.0900	7.1000	+4.412%	6	93	+4.507%
2026-03-13	8.0000	8.0000	6.8000	6.8000	-11.688%	25	87	+9.118%
2026-03-12	7.7000	7.7000	7.7000	7.7000	-11.494%	2	90	-3.636%
2026-03-11	8.7000	8.7000	8.7000	8.7000	-2.247%	1	92	-14.713%
2026-03-09	8.9000	8.9000	8.9000	8.9000	+4.460%	1	90	-16.629%
2026-03-06	8.6400	8.6400	8.5200	8.5200	-8.387%	2	93	-12.911%
2026-03-05	9.5600	9.5600	9.3000	9.3000	-13.889%	3	93	-20.215%
2026-03-04	10.4500	11.3500	10.4500	10.8000	+30.909%	19	94	-31.296%
2026-03-02	8.2500	8.2500	8.2500	8.2500	+13.014%	1	78	-10.061%
2026-02-24	6.6500	7.3000	6.6500	7.3000	0.000%	15	77	+1.644%
2026-02-23	6.4500	7.3000	6.4500	7.3000	-11.622%	5	62	+1.644%
2026-02-19	8.3000	8.3000	8.2500	8.2600	-13.958%	8	59	-10.169%
2026-02-18	9.6000	9.6000	9.6000	9.6000	+5.495%	2	62	-22.708%
2026-02-17	8.6000	9.1000	8.6000	9.1000	+0.552%	5	60	-18.462%
2026-02-13	9.0500	9.0500	9.0500	9.0500	+19.079%	3	62	-18.011%
2026-02-12	8.2000	8.2000	7.4500	7.6000	-18.280%	5	62	-2.368%
2026-02-11	8.9000	9.3000	8.6000	9.3000	-30.597%	24	65	-20.215%
2026-02-10	13.1500	13.6000	13.1500	13.4000	-5.634%	37	76	-44.627%
2026-02-09	14.0700	14.5000	14.0700	14.2000	+18.333%	24	64	-47.746%
2026-02-06	12.0000	12.0000	12.0000	12.0000	+33.333%	1	56	-38.167%
2026-02-05	10.4000	10.4000	8.7500	9.0000	-17.127%	33	57	-17.556%
2026-02-04	11.4000	11.4000	10.2200	10.8600	-16.139%	18	35	-31.676%
2026-02-03	12.3000	12.9500	12.3000	12.9500	-12.795%	2	34	-42.703%
2026-02-02	16.0000	16.0000	14.8500	14.8500	-24.427%	23	32	-50.034%
2026-01-29	20.0000	20.0500	19.6500	19.6500	-11.247%	8	18	-62.239%
2026-01-28	22.1400	22.1400	22.1400	22.1400	-4.280%	1	12	-66.486%
2026-01-27	23.5000	23.5000	23.0000	23.1300	-1.992%	5	11	-67.920%
2026-01-26	23.5000	23.6000	23.5000	23.6000	-5.600%	2	12	-68.559%
2026-01-21	25.0000	25.0000	25.0000	25.0000	+5.042%	2	10	-70.320%
2026-01-20	23.6500	24.8500	23.6500	23.8000	-11.524%	5	10	-68.824%
2026-01-16	26.0000	26.9000	25.7900	26.9000	-16.069%	5	4	-72.416%
2026-01-12	31.9500	32.0500	31.9500	32.0500	+6.833%	3	4	-76.849%
2026-01-09	30.0000	30.0000	30.0000	30.0000	-0.332%	2	5	-75.267%
2026-01-08	30.1000	30.1000	30.1000	30.1000	-13.306%	2	3	-75.349%
2026-01-05	34.7200	34.7200	34.7200	34.7200	0.000%	1	1	-78.629%