Dark

HOOD20261120C115
HOOD Nov 20 2026 115.00 Call (HOOD261120C00115000)
option OPRA

EOD

Aug 20, 2026

6.00+0.167%(+0.01)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.4500	8.4500	5.7600	6.0000	+0.167%	33	1,181	0.000%
2026-08-19	5.5000	7.8000	5.4000	5.9900	+24.792%	251	1,182	+0.167%
2026-08-18	5.5000	5.6000	4.8000	4.8000	-24.051%	27	1,214	+25.000%
2026-08-17	5.7800	6.4900	5.7800	6.3200	-0.785%	14	1,219	-5.063%
2026-08-14	7.2500	7.2500	6.3700	6.3700	-24.167%	35	1,210	-5.808%
2026-08-13	8.1000	8.9000	7.5500	8.4000	+29.032%	184	1,198	-28.571%
2026-08-12	7.0600	7.2500	6.2700	6.5100	+1.719%	68	1,173	-7.834%
2026-08-11	6.9000	7.0000	6.4000	6.4000	-8.571%	18	1,120	-6.250%
2026-08-10	6.7000	7.0500	6.6000	7.0000	+4.322%	73	1,117	-14.286%
2026-08-07	7.1700	7.8000	6.6000	6.7100	+10.000%	19	1,053	-10.581%
2026-08-06	7.0000	7.0000	6.1000	6.1000	-20.261%	17	1,052	-1.639%
2026-08-05	8.0700	8.3000	7.4900	7.6500	+0.262%	48	1,061	-21.569%
2026-08-04	6.7000	8.1000	6.4400	7.6300	+15.606%	48	1,067	-21.363%
2026-08-03	5.3500	7.0500	5.0100	6.6000	+25.237%	132	1,048	-9.091%
2026-07-31	5.3400	5.9900	4.7800	5.2700	-2.407%	71	1,002	+13.852%
2026-07-30	8.1500	8.1500	5.4000	5.4000	-31.818%	27	993	+11.111%
2026-07-29	7.4000	7.9200	6.6000	7.9200	+0.126%	88	1,000	-24.242%
2026-07-28	8.3700	8.4700	6.8500	7.9100	-18.031%	52	1,007	-24.147%
2026-07-27	9.3000	9.6500	8.7000	9.6500	+5.464%	58	1,022	-37.824%
2026-07-24	10.3000	10.3000	8.6000	9.1500	-30.418%	139	1,012	-34.426%
2026-07-23	13.3300	13.3300	11.9900	13.1500	-9.622%	29	1,090	-54.373%
2026-07-22	15.0000	15.2000	14.5000	14.5500	-5.825%	230	1,105	-58.763%
2026-07-21	15.6000	15.6000	15.4500	15.4500	+28.429%	11	990	-61.165%
2026-07-20	11.9500	12.8200	11.9000	12.0300	-5.795%	32	999	-50.125%
2026-07-17	12.7000	14.7000	10.8500	12.7700	-17.613%	47	1,015	-53.015%
2026-07-16	18.4400	19.3800	15.3500	15.5000	-25.301%	47	996	-61.290%
2026-07-15	20.8000	21.1500	19.8500	20.7500	+8.753%	21	981	-71.084%
2026-07-14	17.5500	19.0800	17.5500	19.0800	+12.500%	15	979	-68.553%
2026-07-13	18.2000	19.0300	16.9600	16.9600	-7.575%	27	984	-64.623%
2026-07-10	21.0500	21.5000	18.0500	18.3500	-12.619%	196	978	-67.302%
2026-07-09	19.5500	22.0300	19.5500	21.0000	+5.793%	114	985	-71.429%
2026-07-08	17.1000	20.0000	17.1000	19.8500	+2.057%	20	908	-69.773%
2026-07-07	21.2900	22.0500	19.3500	19.4500	-15.435%	129	908	-69.152%
2026-07-06	20.7500	23.2500	20.5300	23.0000	+15.288%	144	893	-73.913%
2026-07-02	20.0000	23.6500	19.0700	19.9500	+14.261%	93	860	-69.925%
2026-07-01	15.3800	17.4800	15.3800	17.4600	+32.978%	54	860	-65.636%
2026-06-30	13.4000	13.4000	13.1300	13.1300	+10.802%	2	821	-54.303%
2026-06-29	12.9100	12.9100	11.8500	11.8500	+2.332%	9	820	-49.367%
2026-06-26	10.7000	11.7000	10.7000	11.5800	+11.346%	35	819	-48.187%
2026-06-25	12.1500	12.1500	10.3300	10.4000	-15.447%	19	820	-42.308%
2026-06-24	12.2600	12.7400	12.2600	12.3000	-14.405%	35	821	-51.220%
2026-06-23	14.9500	15.9500	14.3700	14.3700	-9.793%	52	829	-58.246%
2026-06-22	18.7500	19.9000	15.9300	15.9300	-1.788%	46	830	-62.335%
2026-06-18	15.8000	17.9500	15.8000	16.2200	-6.513%	33	671	-63.009%
2026-06-17	11.8700	18.8500	11.8700	17.3500	+55.466%	217	671	-65.418%
2026-06-16	12.6000	12.6000	10.5000	11.1600	-10.289%	36	671	-46.237%
2026-06-15	12.7900	13.9200	12.4400	12.4400	+17.915%	72	669	-51.768%
2026-06-12	11.6500	11.6500	10.5500	10.5500	-8.261%	2	604	-43.128%
2026-06-11	9.8000	11.5000	9.7500	11.5000	+27.778%	9	603	-47.826%
2026-06-10	9.2500	10.5500	8.8000	9.0000	+42.857%	19	601	-33.333%
2026-06-09	8.3500	8.3500	6.3000	6.3000	-22.699%	47	593	-4.762%
2026-06-08	7.9500	8.4400	7.9000	8.1500	+22.556%	31	592	-26.380%
2026-06-05	8.5200	8.6000	6.5500	6.6500	-30.366%	37	592	-9.774%
2026-06-04	7.7200	9.5500	7.7200	9.5500	+26.995%	36	589	-37.173%
2026-06-03	7.6500	7.9800	7.5000	7.5200	-18.350%	35	561	-20.213%
2026-06-02	9.8000	9.8000	9.0000	9.2100	-14.880%	13	593	-34.853%
2026-06-01	8.7800	10.8200	8.7800	10.8200	-4.417%	29	584	-44.547%
2026-05-29	9.4500	11.7700	9.0000	11.3200	+53.180%	92	559	-46.996%
2026-05-28	4.6000	7.5700	4.5500	7.3900	+62.418%	37	546	-18.809%
2026-05-27	3.7500	4.5500	3.7500	4.5500	+17.268%	7	520	+31.868%
2026-05-26	4.0000	4.0000	3.8800	3.8800	-12.217%	3	519	+54.639%
2026-05-22	4.8000	4.8000	4.0500	4.4200	-4.946%	4	519	+35.747%
2026-05-21	4.6500	4.6500	4.6500	4.6500	0.000%	1	517	+29.032%
2026-05-20	4.4000	4.6500	4.3800	4.6500	+3.333%	58	517	+29.032%
2026-05-19	4.6000	4.6000	4.2500	4.5000	-6.250%	4	460	+33.333%
2026-05-18	5.7900	5.7900	4.7000	4.8000	-6.796%	33	460	+25.000%
2026-05-15	5.4200	5.4200	5.1500	5.1500	-14.167%	16	460	+16.505%
2026-05-14	4.6400	6.0000	4.6400	6.0000	+18.812%	31	415	0.000%
2026-05-13	5.1500	5.1500	5.0500	5.0500	-1.174%	11	406	+18.812%
2026-05-12	6.0500	6.0500	5.0000	5.1100	-18.240%	4	406	+17.417%
2026-05-11	5.2500	6.2500	5.2500	6.2500	+42.045%	3	406	-4.000%
2026-05-08	4.4000	4.4000	4.4000	4.4000	-8.333%	2	407	+36.364%
2026-05-07	4.8000	4.8000	4.8000	4.8000	-12.727%	2	407	+25.000%
2026-05-06	5.1000	5.5400	4.9000	5.5000	+4.167%	5	408	+9.091%
2026-05-05	5.2900	5.2900	5.2800	5.2800	+1.538%	2	406	+13.636%
2026-05-04	5.4000	5.4000	4.8000	5.2000	+20.092%	14	405	+15.385%
2026-05-01	4.5000	4.7500	4.2500	4.3300	+5.610%	44	371	+38.568%
2026-04-30	4.4000	4.4000	4.1000	4.1000	+5.398%	52	371	+46.341%
2026-04-29	5.0000	5.0000	3.8900	3.8900	-49.415%	75	337	+54.242%
2026-04-28	7.4000	7.7000	7.4000	7.6900	-4.709%	4	315	-21.977%
2026-04-27	8.3500	8.8000	8.0700	8.0700	-2.063%	4	315	-25.651%
2026-04-24	8.7700	8.7700	8.2400	8.2400	+1.229%	2	313	-27.184%
2026-04-23	9.3500	9.5600	8.0500	8.1400	-17.360%	16	312	-26.290%
2026-04-21	10.9000	11.0700	9.8500	9.8500	-7.944%	23	332	-39.086%
2026-04-20	10.4500	10.7000	10.4500	10.7000	-3.167%	2	332	-43.925%
2026-04-17	11.0000	12.3000	11.0000	11.0500	+14.271%	51	331	-45.701%
2026-04-16	10.5500	10.5500	9.4500	9.6700	-2.716%	22	316	-37.952%
2026-04-15	8.0000	9.9400	8.0000	9.9400	+48.358%	15	313	-39.638%
2026-04-14	6.5000	6.7000	6.5000	6.7000	+62.228%	101	301	-10.448%
2026-04-13	3.8500	4.1300	3.8500	4.1300	+12.534%	11	300	+45.278%
2026-04-10	3.6000	3.6700	3.6000	3.6700	-4.675%	8	292	+63.488%
2026-04-09	3.6500	3.8500	3.6500	3.8500	-13.483%	2	295	+55.844%
2026-04-08	4.9300	4.9300	4.4500	4.4500	+25.352%	8	295	+34.831%
2026-04-07	3.5500	3.5500	3.5500	3.5500	-14.458%	1	294	+69.014%
2026-04-06	4.1000	4.1500	4.1000	4.1500	+6.410%	2	293	+44.578%
2026-03-31	3.6500	4.0500	3.4000	3.9000	+5.405%	19	293	+53.846%
2026-03-30	3.6400	3.7000	3.6400	3.7000	-5.128%	3	296	+62.162%
2026-03-27	4.1000	4.1000	3.9000	3.9000	-14.286%	6	294	+53.846%
2026-03-26	4.7000	4.7000	4.5500	4.5500	-12.500%	3	298	+31.868%
2026-03-25	5.0500	5.2000	5.0500	5.2000	+20.930%	4	299	+15.385%
2026-03-24	4.4000	4.4000	4.1300	4.3000	-11.340%	16	295	+39.535%
2026-03-23	4.9500	4.9500	4.8500	4.8500	+2.105%	4	287	+23.711%
2026-03-20	5.0900	5.0900	4.7500	4.7500	-14.414%	5	284	+26.316%
2026-03-19	5.5500	5.5500	5.5500	5.5500	-15.267%	1	282	+8.108%
2026-03-17	6.5500	6.5500	6.5500	6.5500	+6.159%	1	282	-8.397%
2026-03-16	6.1700	6.1700	6.1700	6.1700	+2.662%	1	281	-2.755%
2026-03-13	6.4300	6.4700	6.0000	6.0100	-13.525%	76	280	-0.166%
2026-03-12	6.9500	6.9500	6.9500	6.9500	-9.740%	2	219	-13.669%
2026-03-11	7.7000	7.7000	7.7000	7.7000	+0.654%	1	219	-22.078%
2026-03-09	7.6500	7.6500	7.6000	7.6500	-1.923%	3	218	-21.569%
2026-03-06	8.0000	8.0000	7.6000	7.8000	-10.345%	69	215	-23.077%
2026-03-05	9.1600	9.1600	8.7000	8.7000	-13.000%	30	197	-31.034%
2026-03-04	9.5600	10.0000	9.5600	10.0000	+19.760%	10	173	-40.000%
2026-03-02	8.3700	8.3700	8.3500	8.3500	+8.161%	26	168	-28.144%
2026-02-27	7.7200	7.7200	7.7200	7.7200	-3.258%	1	144	-22.280%
2026-02-26	7.9800	7.9800	7.9800	7.9800	-0.375%	1	144	-24.812%
2026-02-25	8.0000	8.0100	8.0000	8.0100	+24.572%	2	141	-25.094%
2026-02-23	6.6500	6.6500	6.4300	6.4300	-11.918%	20	141	-6.687%
2026-02-19	8.2500	8.2500	7.3000	7.3000	-5.072%	12	131	-17.808%
2026-02-18	7.6900	7.6900	7.6900	7.6900	-0.774%	1	125	-21.977%
2026-02-17	8.0000	8.0000	7.7500	7.7500	-4.321%	3	125	-22.581%
2026-02-13	8.2600	8.2600	8.1000	8.1000	+18.076%	26	152	-25.926%
2026-02-12	7.3600	7.3600	6.8600	6.8600	-13.711%	11	152	-12.536%
2026-02-11	7.9500	7.9500	7.9500	7.9500	-34.568%	1	150	-24.528%
2026-02-10	12.1500	12.1500	12.1500	12.1500	-5.814%	6	150	-50.617%
2026-02-09	12.9000	12.9000	12.9000	12.9000	+11.015%	51	150	-53.488%
2026-02-06	11.6200	11.6200	11.6200	11.6200	+45.069%	2	128	-48.365%
2026-02-05	9.5000	9.5300	8.0100	8.0100	-21.084%	7	127	-25.094%
2026-02-04	10.1500	10.1500	10.1500	10.1500	-23.396%	3	126	-40.887%
2026-02-03	13.3500	13.3500	12.8200	13.2500	-0.749%	10	126	-54.717%
2026-02-02	15.7400	15.7400	13.3500	13.3500	-23.801%	5	124	-55.056%
2026-01-30	18.2800	18.2800	17.5200	17.5200	-13.481%	3	125	-65.753%
2026-01-28	20.2500	20.2500	20.2500	20.2500	-7.110%	1	124	-70.370%
2026-01-21	21.8000	21.8000	21.8000	21.8000	-1.580%	23	123	-72.477%
2026-01-20	22.1500	22.1500	22.1500	22.1500	-5.745%	2	100	-72.912%
2026-01-16	24.1500	24.1500	23.5000	23.5000	-5.812%	85	93	-74.468%
2026-01-15	25.0400	25.0400	24.9500	24.9500	-16.833%	81	93	-75.952%
2026-01-14	29.3500	30.0000	29.3500	30.0000	+5.263%	2	12	-80.000%
2026-01-12	28.5000	28.5000	28.5000	28.5000	+2.740%	1	11	-78.947%
2026-01-08	27.7400	27.7400	27.7400	27.7400	0.000%	10	10	-78.371%