Dark

HOOD20261120C125
HOOD Nov 20 2026 125.00 Call (HOOD261120C00125000)
option OPRA

EOD

Aug 20, 2026

4.00-10.112%(-0.45)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0500	6.0500	4.0000	4.0000	-10.112%	61	837	0.000%
2026-08-19	5.2400	5.6000	4.4500	4.4500	+36.923%	72	788	-10.112%
2026-08-18	3.7700	3.8600	3.2500	3.2500	-26.966%	41	785	+23.077%
2026-08-17	4.3400	4.5700	4.3400	4.4500	0.000%	11	755	-10.112%
2026-08-14	5.9500	5.9500	4.4000	4.4500	-26.809%	81	752	-10.112%
2026-08-13	5.0000	6.3500	5.0000	6.0800	+28.000%	89	753	-34.211%
2026-08-12	4.7500	4.7600	4.6200	4.7500	-0.419%	24	737	-15.789%
2026-08-11	4.9500	4.9500	4.6000	4.7700	-9.143%	13	715	-16.143%
2026-08-10	4.9400	5.3000	4.7000	5.2500	+8.247%	93	710	-23.810%
2026-08-07	5.0500	5.4900	4.8000	4.8500	+4.526%	29	662	-17.526%
2026-08-06	4.9000	5.0000	4.6400	4.6400	-13.271%	9	661	-13.793%
2026-08-05	6.0000	6.1500	5.3500	5.3500	0.000%	38	667	-25.234%
2026-08-04	6.0000	6.0500	4.6000	5.3500	+13.830%	34	657	-25.234%
2026-08-03	4.5000	5.1500	4.4400	4.7000	+18.987%	173	649	-14.894%
2026-07-31	3.4000	4.1500	3.3000	3.9500	+2.597%	45	617	+1.266%
2026-07-30	4.6000	4.6000	3.8000	3.8500	-18.085%	49	603	+3.896%
2026-07-29	6.3000	6.3000	4.7000	4.7000	-21.667%	38	621	-14.894%
2026-07-28	5.4000	6.4700	5.0000	6.0000	-16.084%	35	609	-33.333%
2026-07-27	6.8500	7.1500	6.4500	7.1500	-0.694%	8	608	-44.056%
2026-07-24	7.9500	8.6500	7.0500	7.2000	-28.713%	14	609	-44.444%
2026-07-23	9.6500	10.1000	9.5000	10.1000	-9.821%	7	614	-60.396%
2026-07-22	11.0400	11.2000	11.0400	11.2000	-8.943%	7	616	-64.286%
2026-07-21	11.8100	12.8000	11.8100	12.3000	+27.461%	8	611	-67.480%
2026-07-20	9.5000	9.9500	9.5000	9.6500	-12.670%	15	608	-58.549%
2026-07-17	10.2000	11.0500	9.7500	11.0500	-7.299%	9	610	-63.801%
2026-07-16	13.7800	13.7800	11.9200	11.9200	-26.781%	11	609	-66.443%
2026-07-15	16.6500	16.6500	16.2800	16.2800	+6.405%	3	610	-75.430%
2026-07-14	14.2500	15.3000	14.2500	15.3000	+5.517%	14	607	-73.856%
2026-07-13	13.8000	14.5000	13.8000	14.5000	-3.974%	5	595	-72.414%
2026-07-10	15.1200	15.1200	15.1000	15.1000	-16.111%	12	590	-73.510%
2026-07-09	17.2000	18.0000	16.5500	18.0000	+13.136%	10	578	-77.778%
2026-07-08	13.9500	15.9100	13.9500	15.9100	-4.157%	23	575	-74.859%
2026-07-07	17.6000	17.6000	15.9500	16.6000	-9.783%	15	564	-75.904%
2026-07-06	17.1300	18.8500	16.9300	18.4000	+12.953%	168	550	-78.261%
2026-07-02	17.6000	20.0200	15.3500	16.2900	+17.194%	104	518	-75.445%
2026-07-01	10.4500	14.0000	10.4500	13.9000	+38.308%	53	518	-71.223%
2026-06-30	10.6500	10.6500	10.0500	10.0500	-8.885%	15	530	-60.199%
2026-06-29	10.0700	11.0500	9.7000	11.0300	+13.711%	16	531	-63.735%
2026-06-26	8.7600	9.7000	8.7600	9.7000	+8.259%	16	524	-58.763%
2026-06-25	10.4000	10.4000	8.0700	8.9600	-6.957%	38	523	-55.357%
2026-06-24	10.9800	10.9800	9.6300	9.6300	-19.414%	40	530	-58.463%
2026-06-23	11.8000	12.4400	11.8000	11.9500	-10.754%	14	506	-66.527%
2026-06-22	15.4500	16.2000	13.3900	13.3900	-7.014%	59	501	-70.127%
2026-06-18	12.7800	14.4000	12.7800	14.4000	+9.924%	29	470	-72.222%
2026-06-17	10.1500	15.7900	10.1000	13.1000	+52.681%	158	470	-69.466%
2026-06-16	10.0500	10.0500	8.1500	8.5800	-14.796%	59	470	-53.380%
2026-06-15	12.0500	12.0500	10.0400	10.0700	+17.093%	68	455	-60.278%
2026-06-12	8.8300	9.9000	8.6000	8.6000	+18.621%	32	424	-53.488%
2026-06-11	7.2500	7.2500	7.2500	7.2500	-14.706%	1	416	-44.828%
2026-06-10	8.5000	8.5000	8.5000	8.5000	+44.068%	10	416	-52.941%
2026-06-09	6.8000	6.8000	5.3000	5.9000	-8.527%	9	426	-32.203%
2026-06-08	6.6000	6.6800	6.4500	6.4500	+15.591%	7	430	-37.984%
2026-06-05	7.3700	7.3700	5.5800	5.5800	-25.401%	34	427	-28.315%
2026-06-04	6.1500	7.4800	6.0200	7.4800	+30.314%	109	423	-46.524%
2026-06-03	6.6800	6.6800	5.7400	5.7400	-21.370%	18	419	-30.314%
2026-06-02	7.0600	7.3000	7.0600	7.3000	-8.750%	8	421	-45.205%
2026-06-01	6.8000	8.1000	6.8000	8.0000	-13.514%	39	415	-50.000%
2026-05-29	7.3000	9.7900	6.7500	9.2500	+65.474%	124	385	-56.757%
2026-05-28	3.9500	5.5900	3.9500	5.5900	+72.531%	37	348	-28.444%
2026-05-27	2.6200	3.2400	2.6200	3.2400	+11.724%	3	321	+23.457%
2026-05-26	3.1500	3.1500	2.9000	2.9000	-6.452%	8	319	+37.931%
2026-05-22	3.3500	3.3500	3.0000	3.1000	-8.824%	21	319	+29.032%
2026-05-21	3.4000	3.4000	3.4000	3.4000	+1.796%	7	318	+17.647%
2026-05-20	3.3400	3.3400	3.3400	3.3400	-6.180%	4	318	+19.760%
2026-05-19	3.5500	3.5600	3.5500	3.5600	-8.247%	4	297	+12.360%
2026-05-18	4.3000	4.6000	3.8800	3.8800	-20.000%	27	297	+3.093%
2026-05-14	3.9000	4.8500	3.9000	4.8500	+28.647%	7	297	-17.526%
2026-05-13	3.7700	3.7700	3.7700	3.7700	-6.219%	10	305	+6.101%
2026-05-12	3.9000	4.0200	3.9000	4.0200	-10.468%	3	305	-0.498%
2026-05-11	3.9000	4.4900	3.9000	4.4900	+32.840%	2	305	-10.913%
2026-05-08	3.4000	3.4300	3.3700	3.3800	-14.430%	21	302	+18.343%
2026-05-07	3.9500	3.9500	3.9500	3.9500	-1.496%	3	302	+1.266%
2026-05-06	4.0300	4.0300	4.0100	4.0100	-3.373%	2	299	-0.249%
2026-05-05	4.2800	4.2800	4.0000	4.1500	+5.063%	13	299	-3.614%
2026-05-04	3.8000	4.1500	3.8000	3.9500	+15.160%	11	296	+1.266%
2026-05-01	3.3900	3.4300	3.2000	3.4300	+0.882%	23	280	+16.618%
2026-04-30	3.3500	3.4500	3.2500	3.4000	+6.918%	149	280	+17.647%
2026-04-29	3.4000	3.5300	3.0000	3.1800	-47.088%	16	173	+25.786%
2026-04-28	6.0500	6.0500	6.0000	6.0100	-5.205%	14	180	-33.444%
2026-04-27	6.3400	6.3400	6.3400	6.3400	-3.939%	1	184	-36.909%
2026-04-24	6.6000	6.6000	6.6000	6.6000	+1.227%	1	183	-39.394%
2026-04-23	6.5000	6.5200	6.2500	6.5200	-18.500%	27	183	-38.650%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+8.844%	1	202	-50.000%
2026-04-21	7.8500	7.8500	7.3500	7.3500	-14.535%	8	201	-45.578%
2026-04-20	8.6500	8.6500	8.6000	8.6000	-3.371%	2	201	-53.488%
2026-04-17	9.0800	9.8500	8.7500	8.9000	+15.885%	35	199	-55.056%
2026-04-16	8.3900	8.3900	7.1000	7.6800	-1.790%	37	172	-47.917%
2026-04-15	7.0600	7.8200	7.0600	7.8200	+63.941%	15	158	-48.849%
2026-04-14	4.5000	5.1200	4.5000	4.7700	+59.532%	64	152	-16.143%
2026-04-13	2.5700	2.9900	2.5700	2.9900	+9.926%	2	142	+33.779%
2026-04-10	2.7900	2.8100	2.5900	2.7200	-11.401%	5	142	+47.059%
2026-04-09	2.8500	3.0700	2.8500	3.0700	+3.020%	3	141	+30.293%
2026-04-08	3.2500	3.2500	2.9800	2.9800	+4.561%	2	139	+34.228%
2026-04-07	2.8000	2.8500	2.8000	2.8500	-8.065%	31	138	+40.351%
2026-04-06	2.9700	3.1000	2.9700	3.1000	+2.310%	5	139	+29.032%
2026-04-02	2.9800	3.0300	2.9800	3.0300	+1.000%	11	137	+32.013%
2026-04-01	3.4200	3.4200	3.0000	3.0000	+1.695%	38	137	+33.333%
2026-03-31	2.7000	3.0100	2.5700	2.9500	+7.664%	22	113	+35.593%
2026-03-30	2.7400	2.7400	2.7400	2.7400	-6.485%	1	119	+45.985%
2026-03-27	2.8500	2.9300	2.8500	2.9300	-26.750%	3	120	+36.519%
2026-03-25	4.0000	4.0000	4.0000	4.0000	+28.617%	2	123	0.000%
2026-03-24	3.1000	3.1100	3.0500	3.1100	-14.795%	13	121	+28.617%
2026-03-23	3.6500	3.6500	3.6500	3.6500	+2.817%	1	109	+9.589%
2026-03-20	3.8000	3.8000	3.5500	3.5500	-13.625%	2	108	+12.676%
2026-03-19	3.9000	4.1100	3.9000	4.1100	-19.412%	5	108	-2.676%
2026-03-17	5.1000	5.1000	5.1000	5.1000	+6.250%	1	110	-21.569%
2026-03-16	5.0500	5.0500	4.7500	4.8000	+3.672%	7	109	-16.667%
2026-03-13	4.7000	4.7700	4.6300	4.6300	-24.098%	22	106	-13.607%
2026-03-11	6.1000	6.1000	6.1000	6.1000	-3.175%	15	99	-34.426%
2026-03-10	6.3000	6.3000	6.3000	6.3000	+2.107%	30	91	-36.508%
2026-03-09	6.0500	6.1700	5.8000	6.1700	-23.827%	20	61	-35.170%
2026-03-04	7.8000	8.1000	7.8000	8.1000	+52.830%	3	47	-50.617%
2026-03-02	5.3000	5.3000	5.3000	5.3000	+3.922%	1	46	-24.528%
2026-02-24	4.9500	5.1000	4.9500	5.1000	-22.961%	5	46	-21.569%
2026-02-18	6.6200	6.6200	6.6200	6.6200	+5.079%	3	45	-39.577%
2026-02-17	6.3000	6.3000	6.3000	6.3000	-3.077%	1	47	-36.508%
2026-02-13	6.2400	6.5000	6.2400	6.5000	+17.117%	4	43	-38.462%
2026-02-12	5.5600	5.5600	5.5500	5.5500	-7.500%	11	43	-27.928%
2026-02-11	6.0700	6.2800	6.0000	6.0000	-40.000%	16	43	-33.333%
2026-02-10	9.7000	10.0000	9.7000	10.0000	-0.498%	2	32	-60.000%
2026-02-09	10.0500	10.0500	10.0500	10.0500	+15.517%	1	32	-60.199%
2026-02-06	8.7000	8.7000	8.7000	8.7000	+45.000%	2	31	-54.023%
2026-02-05	6.5000	6.5000	6.0000	6.0000	-26.380%	3	31	-33.333%
2026-02-04	8.5000	8.5000	7.5000	8.1500	-18.500%	12	28	-50.920%
2026-02-03	10.7000	10.7000	10.0000	10.0000	-10.233%	7	21	-60.000%
2026-02-02	11.7400	12.0000	10.7500	11.1400	-27.190%	15	23	-64.093%
2026-01-29	15.3000	15.3000	15.3000	15.3000	-12.321%	1	22	-73.856%
2026-01-27	17.4500	17.4500	17.4500	17.4500	-7.378%	4	21	-77.077%
2026-01-23	18.8400	18.8400	18.8400	18.8400	+3.516%	1	21	-78.769%
2026-01-20	19.0000	19.0000	18.2000	18.2000	-10.565%	7	20	-78.022%
2026-01-16	20.3500	20.3500	20.3500	20.3500	-11.329%	10	12	-80.344%
2026-01-15	22.9500	22.9500	22.9500	22.9500	-5.749%	3	12	-82.571%
2026-01-09	24.3500	24.3500	24.3500	24.3500	-1.616%	1	9	-83.573%
2026-01-08	24.7500	24.7500	24.7500	24.7500	-7.993%	1	8	-83.838%
2026-01-07	26.6500	26.9000	26.6500	26.9000	-0.921%	2	7	-85.130%
2026-01-06	27.7000	27.7000	26.7000	27.1500	-3.894%	4	5	-85.267%
2026-01-05	29.2500	29.2500	28.2500	28.2500	0.000%	2	2	-85.841%