Dark

HOOD20261120C120
HOOD Nov 20 2026 120.00 Call (HOOD261120C00120000)
option OPRA

EOD

Aug 20, 2026

4.82-3.600%(-0.18)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.1500	7.5000	4.7500	4.8200	-3.600%	185	3,817	0.000%
2026-08-19	4.3500	6.5600	4.1500	5.0000	+28.205%	475	3,780	-3.600%
2026-08-18	4.4900	4.6500	3.8500	3.9000	-27.239%	60	3,557	+23.590%
2026-08-17	5.1500	5.6000	5.1500	5.3600	-0.372%	31	3,566	-10.075%
2026-08-14	6.5000	6.5300	5.3000	5.3800	-24.544%	70	3,564	-10.409%
2026-08-13	6.5000	7.4200	6.2500	7.1300	+26.643%	235	3,534	-32.398%
2026-08-12	6.2000	6.2000	5.4000	5.6300	+0.536%	196	3,509	-14.387%
2026-08-11	5.8000	6.3000	5.4000	5.6000	-9.677%	69	3,541	-13.929%
2026-08-10	5.7100	6.2500	5.5000	6.2000	+8.772%	282	3,563	-22.258%
2026-08-07	6.0000	6.5800	5.5000	5.7000	+9.615%	130	3,413	-15.439%
2026-08-06	5.7000	6.2500	5.1500	5.2000	-19.380%	126	3,450	-7.308%
2026-08-05	6.5500	7.1500	6.3000	6.4500	-2.273%	132	3,505	-25.271%
2026-08-04	6.4000	7.0000	5.4000	6.6000	+21.324%	200	3,481	-26.970%
2026-08-03	4.1500	6.1000	4.1500	5.4400	+22.247%	3,094	3,396	-11.397%
2026-07-31	4.9500	5.0500	3.8000	4.4500	+0.451%	78	943	+8.315%
2026-07-30	6.3800	6.3800	4.4300	4.4300	-19.455%	266	977	+8.804%
2026-07-29	6.5800	6.7200	5.5000	5.5000	-18.398%	49	884	-12.364%
2026-07-28	7.0000	7.3500	5.9500	6.7400	-14.358%	44	884	-28.487%
2026-07-27	9.1000	9.1000	7.4500	7.8700	-1.006%	66	866	-38.755%
2026-07-24	9.7500	9.7500	7.7200	7.9500	-33.750%	127	891	-39.371%
2026-07-23	11.4500	12.0000	10.8000	12.0000	-6.250%	11	862	-59.833%
2026-07-22	13.0000	13.2500	12.8000	12.8000	-5.185%	4	854	-62.344%
2026-07-21	12.0000	14.7500	12.0000	13.5000	+22.172%	43	852	-64.296%
2026-07-20	11.7900	11.7900	10.8500	11.0500	+1.376%	45	870	-56.380%
2026-07-17	11.2500	12.9500	9.6200	10.9000	-18.657%	76	873	-55.780%
2026-07-16	16.5900	16.5900	13.4000	13.4000	-27.763%	35	841	-64.030%
2026-07-15	18.9000	18.9000	17.9400	18.5500	+6.000%	14	850	-74.016%
2026-07-14	16.3500	17.5000	16.3500	17.5000	+12.903%	6	842	-72.457%
2026-07-13	16.6200	17.0000	15.2000	15.5000	-10.145%	15	843	-68.903%
2026-07-10	17.4500	17.6000	15.4800	17.2500	-10.622%	52	837	-72.058%
2026-07-09	19.8000	19.8000	19.3000	19.3000	+7.821%	35	798	-75.026%
2026-07-08	15.6700	17.9000	15.4700	17.9000	-4.329%	25	796	-73.073%
2026-07-07	19.5000	19.5000	17.3800	18.7100	-6.450%	39	795	-74.238%
2026-07-06	18.6000	20.8400	18.6000	20.0000	+12.994%	157	786	-75.900%
2026-07-02	19.1600	22.1400	17.0400	17.7000	+12.524%	448	855	-72.768%
2026-07-01	13.4500	15.7300	13.4500	15.7300	+35.254%	193	855	-69.358%
2026-06-30	12.2000	12.4000	11.5100	11.6300	-3.884%	128	895	-58.555%
2026-06-29	12.0000	12.1000	10.5500	12.1000	+19.802%	32	786	-60.165%
2026-06-26	9.2100	10.6600	9.2100	10.1000	+11.356%	33	779	-52.277%
2026-06-25	9.8000	9.8000	9.0700	9.0700	-9.300%	72	784	-46.858%
2026-06-24	11.6000	11.6800	10.0000	10.0000	-21.814%	135	777	-51.800%
2026-06-23	12.4400	14.1500	12.4000	12.7900	-9.930%	59	728	-62.314%
2026-06-22	16.5700	18.2500	14.2000	14.2000	-4.634%	293	707	-66.056%
2026-06-18	14.5000	15.9200	13.8200	14.8900	+2.690%	60	522	-67.629%
2026-06-17	11.4000	17.0200	10.6000	14.5000	+42.857%	194	522	-66.759%
2026-06-16	11.5000	11.5000	9.2000	10.1500	-9.132%	166	522	-52.512%
2026-06-15	12.0000	12.9000	11.1500	11.1700	+13.980%	112	514	-56.849%
2026-06-12	9.5000	10.8000	9.5000	9.8000	-3.827%	17	439	-50.816%
2026-06-11	8.0500	10.3500	8.0500	10.1900	+25.802%	27	439	-52.699%
2026-06-10	7.4500	9.4300	7.4500	8.1000	+19.822%	52	430	-40.494%
2026-06-09	7.7000	7.7000	5.4600	6.7600	-6.759%	24	441	-28.698%
2026-06-08	7.2700	7.2700	7.2000	7.2500	+27.193%	41	444	-33.517%
2026-06-05	7.9500	7.9500	5.7000	5.7000	-37.363%	21	484	-15.439%
2026-06-04	6.7500	9.1000	6.5800	9.1000	+42.188%	228	484	-47.033%
2026-06-03	7.5300	8.1000	6.4000	6.4000	-20.000%	53	408	-24.688%
2026-06-02	8.5000	8.5000	8.0000	8.0000	-21.415%	18	400	-39.750%
2026-06-01	7.9700	10.1800	7.9700	10.1800	-3.507%	51	416	-52.652%
2026-05-29	8.0200	10.5500	7.4900	10.5500	+68.800%	103	399	-54.313%
2026-05-28	5.0500	6.5000	5.0500	6.2500	+66.667%	9	405	-22.880%
2026-05-27	3.6500	3.7500	3.6500	3.7500	+11.940%	5	405	+28.533%
2026-05-26	3.5200	3.6000	3.3500	3.3500	-5.634%	15	400	+43.881%
2026-05-22	3.5500	3.5500	3.5500	3.5500	-13.415%	1	390	+35.775%
2026-05-20	3.8500	4.1000	3.8500	4.1000	+3.797%	60	391	+17.561%
2026-05-19	4.0500	4.0500	3.7000	3.9500	-8.140%	10	340	+22.025%
2026-05-18	5.1900	5.1900	4.2500	4.3000	-9.091%	5	340	+12.093%
2026-05-15	4.7300	4.7300	4.7300	4.7300	-17.452%	1	340	+1.903%
2026-05-14	4.0000	5.7300	4.0000	5.7300	+30.227%	19	339	-15.881%
2026-05-13	4.2900	4.4500	4.2900	4.4000	0.000%	4	326	+9.545%
2026-05-12	4.8800	4.8800	4.3700	4.4000	-19.118%	11	326	+9.545%
2026-05-11	4.2500	5.4400	4.2500	5.4400	+38.071%	56	326	-11.397%
2026-05-08	3.7000	4.0000	3.7000	3.9400	-1.500%	27	290	+22.335%
2026-05-07	4.6800	4.6800	4.0000	4.0000	-18.534%	25	290	+20.500%
2026-05-06	4.6100	4.9500	4.4500	4.9100	+9.111%	62	270	-1.833%
2026-05-05	4.7500	4.7500	4.5000	4.5000	+4.651%	2	264	+7.111%
2026-05-04	4.4800	4.7500	4.3000	4.3000	+13.158%	7	264	+12.093%
2026-05-01	3.6500	4.0500	3.6500	3.8000	-5.000%	6	260	+26.842%
2026-04-30	3.6500	4.0000	3.5700	4.0000	+14.943%	39	260	+20.500%
2026-04-29	4.0000	5.3000	3.4500	3.4800	-47.826%	82	268	+38.506%
2026-04-28	6.4200	6.8100	6.4200	6.6700	-9.252%	28	301	-27.736%
2026-04-27	7.1400	7.3500	7.0100	7.3500	-0.541%	17	300	-34.422%
2026-04-24	7.3800	7.4200	7.1100	7.3900	-1.071%	11	296	-34.777%
2026-04-23	9.0500	9.0500	7.0200	7.4700	-24.162%	53	291	-35.475%
2026-04-22	9.7000	9.8500	9.5000	9.8500	+12.187%	13	315	-51.066%
2026-04-21	9.5000	9.7000	8.7500	8.7800	-9.485%	44	285	-45.103%
2026-04-20	9.9100	9.9100	9.0700	9.7000	-2.218%	18	285	-50.309%
2026-04-17	10.0000	11.1300	9.9200	9.9200	+18.802%	92	273	-51.411%
2026-04-16	7.8000	8.6000	7.8000	8.3500	-7.016%	14	281	-42.275%
2026-04-15	6.8700	9.2200	6.8700	8.9800	+57.544%	119	281	-46.325%
2026-04-14	4.6300	5.7800	4.6300	5.7000	+63.324%	23	229	-15.439%
2026-04-13	3.3000	3.5000	3.2500	3.4900	+12.581%	9	225	+38.109%
2026-04-10	3.1000	3.3500	3.1000	3.1000	-7.463%	5	220	+55.484%
2026-04-09	3.5000	3.5000	3.1500	3.3500	-5.634%	39	218	+43.881%
2026-04-08	4.4000	4.4300	3.5500	3.5500	+18.333%	32	213	+35.775%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-18.919%	8	213	+60.667%
2026-04-06	3.5500	3.7000	3.5500	3.7000	+4.225%	2	213	+30.270%
2026-04-02	3.1400	3.5500	3.1400	3.5500	-8.974%	5	215	+35.775%
2026-04-01	3.9400	3.9400	3.7500	3.9000	+1.299%	42	215	+23.590%
2026-03-31	3.1000	3.8500	2.9900	3.8500	+34.615%	37	203	+25.195%
2026-03-30	3.4100	3.6500	2.8600	2.8600	-14.371%	15	214	+68.531%
2026-03-27	3.4000	3.4000	3.3400	3.3400	-14.796%	87	209	+44.311%
2026-03-26	3.9400	3.9400	3.9200	3.9200	-12.889%	82	225	+22.959%
2026-03-25	4.5000	4.5000	4.4400	4.5000	+26.761%	7	160	+7.111%
2026-03-24	3.9500	3.9500	3.5500	3.5500	-15.476%	19	163	+35.775%
2026-03-23	4.0000	4.2700	4.0000	4.2000	-1.176%	22	163	+14.762%
2026-03-20	4.3000	4.3000	4.1500	4.2500	-10.526%	16	164	+13.412%
2026-03-19	4.8500	4.8500	4.7500	4.7500	-9.524%	8	161	+1.474%
2026-03-18	5.2500	5.2500	5.2500	5.2500	-8.217%	10	159	-8.190%
2026-03-17	5.7600	5.7600	5.7200	5.7200	+2.509%	2	159	-15.734%
2026-03-16	5.5800	5.5800	5.5800	5.5800	+4.299%	5	159	-13.620%
2026-03-13	5.5800	5.5800	5.3000	5.3500	-15.348%	9	162	-9.907%
2026-03-12	6.3200	6.3200	6.3200	6.3200	-7.737%	1	158	-23.734%
2026-03-11	6.8500	6.8500	6.8500	6.8500	+1.481%	1	158	-29.635%
2026-03-09	6.5500	6.8000	6.4600	6.7500	-5.197%	4	158	-28.593%
2026-03-06	6.9000	7.1200	6.9000	7.1200	-5.695%	2	154	-32.303%
2026-03-05	9.6000	9.6000	7.5500	7.5500	-12.818%	3	153	-36.159%
2026-03-04	7.9100	8.8000	7.9100	8.6600	+37.460%	14	152	-44.342%
2026-03-03	6.2800	6.4000	6.0500	6.3000	-3.817%	13	150	-23.492%
2026-02-27	6.4500	6.5500	6.4500	6.5500	-11.844%	7	151	-26.412%
2026-02-26	7.3000	7.4300	7.2000	7.4300	+5.390%	10	149	-35.128%
2026-02-25	7.0200	7.0500	6.5500	7.0500	+22.609%	26	131	-31.631%
2026-02-24	5.7500	5.7500	5.7500	5.7500	-0.174%	2	131	-16.174%
2026-02-23	5.9100	5.9100	5.7000	5.7600	-19.441%	9	131	-16.319%
2026-02-20	7.1000	7.2800	7.1000	7.1500	+2.143%	5	123	-32.587%
2026-02-19	7.0000	7.0000	7.0000	7.0000	0.000%	1	126	-31.143%
2026-02-18	7.3500	7.3500	7.0000	7.0000	-3.448%	7	125	-31.143%
2026-02-17	7.0500	7.3900	6.9800	7.2500	-2.027%	61	119	-33.517%
2026-02-13	6.6500	7.7200	6.6500	7.4000	+2.778%	27	147	-34.865%
2026-02-12	7.2000	7.2000	7.2000	7.2000	-8.629%	1	147	-33.056%
2026-02-11	7.4800	7.8800	6.9400	7.8800	-27.839%	44	147	-38.832%
2026-02-10	10.7000	11.0000	10.7000	10.9200	-1.355%	54	115	-55.861%
2026-02-09	10.5000	11.4100	10.5000	11.0700	+8.000%	7	77	-56.459%
2026-02-06	9.9500	10.4000	9.9500	10.2500	+55.303%	5	71	-52.976%
2026-02-05	8.6500	8.7500	6.6000	6.6000	-21.429%	18	72	-26.970%
2026-02-04	9.9700	9.9700	8.3700	8.4000	-22.366%	36	67	-42.619%
2026-02-03	11.0000	11.0000	10.8200	10.8200	-10.947%	2	38	-55.453%
2026-02-02	12.7800	13.0000	12.0000	12.1500	-25.733%	63	37	-60.329%
2026-01-30	16.5000	16.5000	16.3600	16.3600	-3.765%	2	69	-70.538%
2026-01-29	17.2000	17.2000	16.4000	17.0000	-8.798%	23	69	-71.647%
2026-01-28	18.2000	18.6400	18.1100	18.6400	-0.587%	4	54	-74.142%
2026-01-27	18.7500	18.7500	18.7500	18.7500	-4.967%	7	51	-74.293%
2026-01-26	19.7300	19.7300	19.7300	19.7300	-8.742%	1	58	-75.570%
2026-01-23	21.6300	21.6300	21.6200	21.6200	+8.917%	36	57	-77.706%
2026-01-22	19.8900	19.8900	19.8500	19.8500	-3.641%	3	26	-75.718%
2026-01-21	20.6000	20.6000	20.6000	20.6000	+3.778%	1	23	-76.602%
2026-01-20	20.0000	20.0400	19.8500	19.8500	-12.323%	7	22	-75.718%
2026-01-16	22.6000	22.6400	21.3000	22.6400	-1.736%	7	16	-78.710%
2026-01-15	26.9500	26.9500	22.9300	23.0400	-14.667%	11	16	-79.080%
2026-01-14	27.0000	27.0000	27.0000	27.0000	+0.186%	1	8	-82.148%
2026-01-13	26.9500	26.9500	26.9500	26.9500	-3.750%	1	9	-82.115%
2026-01-12	28.0000	28.0000	28.0000	28.0000	+3.704%	1	8	-82.786%
2026-01-09	27.0000	27.0000	27.0000	27.0000	0.000%	2	7	-82.148%
2026-01-08	27.0000	27.0000	27.0000	27.0000	-4.425%	2	5	-82.148%
2026-01-07	28.4000	28.4000	28.2500	28.2500	-7.225%	2	3	-82.938%
2026-01-05	30.4500	30.4500	30.4500	30.4500	0.000%	1	1	-84.171%