Dark

HOOD20261120C130
HOOD Nov 20 2026 130.00 Call (HOOD261120C00130000)
option OPRA

EOD

Aug 20, 2026

3.65+2.817%(+0.10)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.8800	5.0000	3.3000	3.6500	+2.817%	136	3,243	0.000%
2026-08-19	3.0000	4.6000	3.0000	3.5500	+28.159%	177	3,171	+2.817%
2026-08-18	3.1000	3.4500	2.7500	2.7700	-26.913%	170	3,160	+31.769%
2026-08-17	3.9000	3.9000	3.6300	3.7900	-0.263%	57	3,231	-3.694%
2026-08-14	4.6500	4.7000	3.7300	3.8000	-28.302%	246	3,216	-3.947%
2026-08-13	4.4100	5.3500	4.4100	5.3000	+34.177%	167	3,158	-31.132%
2026-08-12	4.0800	4.0800	3.7000	3.9500	-0.504%	40	3,085	-7.595%
2026-08-11	4.0000	4.0000	3.9000	3.9700	-11.778%	14	3,064	-8.060%
2026-08-10	4.0000	4.5000	4.0000	4.5000	+12.500%	363	3,058	-18.889%
2026-08-07	4.3000	4.5000	4.0000	4.0000	+4.439%	9	3,080	-8.750%
2026-08-06	4.0000	4.3000	3.8000	3.8300	-17.634%	22	3,079	-4.700%
2026-08-05	5.2300	5.2300	4.6500	4.6500	0.000%	15	3,067	-21.505%
2026-08-04	4.3500	5.2000	4.0500	4.6500	+24.000%	46	3,058	-21.505%
2026-08-03	2.9500	4.3500	2.9400	3.7500	+5.634%	205	3,043	-2.667%
2026-07-31	3.4400	3.5500	2.7600	3.5500	+5.341%	251	3,184	+2.817%
2026-07-30	4.5200	4.5200	3.2000	3.3700	-19.378%	52	3,032	+8.309%
2026-07-29	4.7900	4.9500	4.1000	4.1800	-18.677%	1,575	3,039	-12.679%
2026-07-28	4.6000	5.4500	4.3000	5.1400	-16.963%	191	2,178	-28.988%
2026-07-27	7.3000	7.3000	5.6900	6.1900	+5.812%	57	2,173	-41.034%
2026-07-24	7.7600	7.7700	5.8000	5.8500	-35.072%	45	2,195	-37.607%
2026-07-23	9.2000	9.2000	7.9300	9.0100	-14.272%	98	2,201	-59.489%
2026-07-22	10.5100	10.5100	10.5100	10.5100	-1.129%	1	2,220	-65.271%
2026-07-21	10.9500	11.3300	10.4500	10.6300	+25.059%	224	2,220	-65.663%
2026-07-20	8.5000	8.7000	8.4000	8.5000	-2.299%	50	2,200	-57.059%
2026-07-17	9.5000	9.6000	8.2600	8.7000	-17.536%	57	2,219	-58.046%
2026-07-16	13.1000	13.7400	10.5500	10.5500	-29.147%	56	2,183	-65.403%
2026-07-15	13.6700	14.8900	13.6200	14.8900	+6.281%	44	2,146	-75.487%
2026-07-14	13.1500	14.2500	12.6000	14.0100	+8.605%	29	2,154	-73.947%
2026-07-13	13.4500	13.4500	12.5300	12.9000	-2.494%	23	2,169	-71.705%
2026-07-10	16.3600	16.3600	12.8900	13.2300	-12.326%	303	2,167	-72.411%
2026-07-09	13.8500	16.2400	13.8500	15.0900	+14.318%	1,064	2,100	-75.812%
2026-07-08	13.2000	14.0500	12.5500	13.2000	-4.000%	55	3,098	-72.348%
2026-07-07	16.0500	16.0500	13.7500	13.7500	-18.349%	72	3,091	-73.455%
2026-07-06	14.4300	17.0500	14.1500	16.8400	+17.762%	156	3,092	-78.325%
2026-07-02	15.1000	17.9200	13.7500	14.3000	+14.400%	218	2,998	-74.476%
2026-07-01	10.7000	12.7100	10.7000	12.5000	+38.122%	1,053	2,998	-70.800%
2026-06-30	9.6000	9.9000	8.9800	9.0500	+8.383%	26	2,807	-59.669%
2026-06-26	8.1000	8.3500	7.9800	8.3500	+15.972%	7	2,800	-56.287%
2026-06-25	8.5200	8.5200	7.2000	7.2000	-12.515%	71	2,797	-49.306%
2026-06-24	8.9000	9.3700	7.9000	8.2300	-19.314%	54	2,844	-55.650%
2026-06-23	10.1000	11.0700	10.0000	10.2000	-10.839%	47	2,835	-64.216%
2026-06-22	13.0000	14.6500	11.4400	11.4400	-1.549%	29	2,842	-68.094%
2026-06-18	13.2000	13.3500	11.6200	11.6200	-2.762%	96	2,846	-68.589%
2026-06-17	9.0500	13.9700	9.0000	11.9500	+48.817%	157	2,846	-69.456%
2026-06-16	7.4800	8.2000	7.2500	8.0300	-9.266%	7	2,846	-54.545%
2026-06-15	8.5500	10.0300	8.5500	8.8500	+14.637%	248	2,846	-58.757%
2026-06-12	7.7000	8.3200	7.6500	7.7200	-4.691%	506	2,820	-52.720%
2026-06-11	6.0800	8.1000	6.0800	8.1000	+34.551%	81	2,442	-54.938%
2026-06-10	6.7500	6.7500	6.0200	6.0200	+12.523%	11	2,430	-39.369%
2026-06-09	4.7500	5.3500	4.3000	5.3500	-4.464%	133	2,425	-31.776%
2026-06-08	5.7000	5.9500	5.6000	5.6000	+16.667%	13	2,354	-34.821%
2026-06-05	6.2500	6.2500	4.8000	4.8000	-28.889%	70	2,352	-23.958%
2026-06-04	5.4000	6.7500	5.4000	6.7500	+29.063%	20	2,336	-45.926%
2026-06-03	5.3500	5.6500	5.2300	5.2300	-18.915%	60	2,319	-30.210%
2026-06-02	6.4500	6.4500	6.4500	6.4500	-17.308%	5	2,325	-43.411%
2026-06-01	6.1500	7.9500	6.1500	7.8000	-8.019%	37	2,325	-53.205%
2026-05-29	5.9000	8.4800	5.9000	8.4800	+61.524%	110	2,320	-56.958%
2026-05-28	4.0000	5.2500	4.0000	5.2500	+94.444%	39	2,319	-30.476%
2026-05-22	2.7000	2.7000	2.7000	2.7000	-18.182%	3	2,296	+35.185%
2026-05-21	3.1000	3.3000	3.1000	3.3000	+8.197%	8	2,296	+10.606%
2026-05-20	2.9100	3.2000	2.9100	3.0500	+19.141%	14	2,296	+19.672%
2026-05-19	2.5600	2.5600	2.5600	2.5600	-22.424%	2	2,290	+42.578%
2026-05-18	4.0000	4.0000	3.3000	3.3000	-5.714%	21	2,290	+10.606%
2026-05-15	3.5000	3.5000	3.5000	3.5000	-16.667%	1	2,290	+4.286%
2026-05-14	4.3000	4.4500	4.2000	4.2000	+26.126%	23	2,288	-13.095%
2026-05-13	3.3300	3.3300	3.3300	3.3300	-15.051%	2	2,271	+9.610%
2026-05-11	3.1300	3.9200	3.1300	3.9200	+8.889%	10	2,271	-6.888%
2026-05-05	3.6000	3.6000	3.6000	3.6000	+2.857%	18	2,269	+1.389%
2026-05-04	3.3500	3.6500	3.2600	3.5000	+16.667%	13	2,251	+4.286%
2026-05-01	2.9600	3.0000	2.9500	3.0000	0.000%	15	2,250	+21.667%
2026-04-30	2.8500	3.0500	2.8500	3.0000	+11.940%	20	2,250	+21.667%
2026-04-29	2.9600	2.9600	2.6800	2.6800	-48.659%	21	2,257	+36.194%
2026-04-28	5.3500	5.3500	5.2200	5.2200	-13.719%	23	2,250	-30.077%
2026-04-27	6.0500	6.0500	6.0500	6.0500	-21.935%	1	2,253	-39.669%
2026-04-22	7.7500	7.7500	7.7500	7.7500	+12.319%	1	2,252	-52.903%
2026-04-21	7.9500	7.9500	6.9000	6.9000	-14.815%	6	2,250	-47.101%
2026-04-17	8.3600	8.5000	7.9200	8.1000	+20.896%	15	2,250	-54.938%
2026-04-16	7.6000	7.6000	6.6000	6.7000	-6.944%	8	2,251	-45.522%
2026-04-15	5.7000	7.2500	5.6500	7.2000	+60.000%	52	2,252	-49.306%
2026-04-14	3.6800	4.5000	3.6800	4.5000	+91.489%	47	2,254	-18.889%
2026-04-10	2.1500	2.3700	2.1500	2.3500	-7.480%	3	2,272	+55.319%
2026-04-09	2.4800	2.7500	2.3700	2.5400	-14.765%	55	2,273	+43.701%
2026-04-08	3.5500	3.5500	2.9100	2.9800	+19.679%	5	2,248	+22.483%
2026-04-07	2.5000	2.5000	2.4000	2.4900	-6.391%	11	2,248	+46.586%
2026-04-06	2.6000	2.7000	2.6000	2.6600	0.000%	5	2,240	+37.218%
2026-04-02	2.6600	2.6600	2.6600	2.6600	-5.338%	1	2,238	+37.218%
2026-04-01	2.8100	2.8100	2.8100	2.8100	+22.174%	1	2,238	+29.893%
2026-03-31	2.3300	2.3600	2.2500	2.3000	+9.524%	14	2,238	+58.696%
2026-03-30	2.4000	2.4600	2.1000	2.1000	-16.667%	59	2,239	+73.810%
2026-03-27	2.6100	2.6100	2.5200	2.5200	-14.286%	39	2,241	+44.841%
2026-03-26	3.2200	3.2200	2.8300	2.9400	-16.000%	39	2,240	+24.150%
2026-03-25	3.0000	3.5000	3.0000	3.5000	+14.754%	48	2,243	+4.286%
2026-03-24	3.0500	3.0500	3.0500	3.0500	-5.573%	1	2,242	+19.672%
2026-03-23	3.0000	3.2300	3.0000	3.2300	-5.556%	3	2,241	+13.003%
2026-03-20	3.4200	3.4200	3.4200	3.4200	-7.317%	2	2,241	+6.725%
2026-03-19	3.4500	3.6900	3.4500	3.6900	-3.403%	13	2,239	-1.084%
2026-03-18	4.1500	4.1500	3.8200	3.8200	-11.163%	10	2,239	-4.450%
2026-03-16	4.2500	4.3000	4.0500	4.3000	+1.176%	7	2,240	-15.116%
2026-03-13	4.6000	4.6000	4.2000	4.2500	-14.487%	6	2,241	-14.118%
2026-03-12	4.9000	4.9700	4.8500	4.9700	-9.307%	5	2,240	-26.559%
2026-03-11	5.4800	5.4800	5.4800	5.4800	-3.009%	1	2,239	-33.394%
2026-03-10	5.6500	5.6500	5.6500	5.6500	+8.654%	2	2,239	-35.398%
2026-03-09	5.4000	5.4000	5.2000	5.2000	-5.455%	6	2,237	-29.808%
2026-03-06	5.4500	5.5000	5.4500	5.5000	+10.000%	3	2,237	-33.636%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-14.530%	1	2,237	-27.000%
2026-02-26	5.8500	5.8500	5.8500	5.8500	+7.339%	6	2,237	-37.607%
2026-02-25	5.4600	5.4600	5.4500	5.4500	+9.000%	7	2,231	-33.028%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-13.793%	10	2,231	-27.000%
2026-02-20	5.6000	5.8000	5.5700	5.8000	+2.293%	4,001	2,231	-37.069%
2026-02-19	5.2500	5.6700	5.2500	5.6700	+3.091%	9	4,041	-35.626%
2026-02-18	6.2500	6.2500	5.5000	5.5000	-3.509%	2	4,041	-33.636%
2026-02-17	5.7000	5.7000	5.7000	5.7000	-5.000%	1	4,042	-35.965%
2026-02-13	5.7300	6.3000	5.7300	6.0000	+22.449%	23	4,041	-39.167%
2026-02-12	5.6400	5.6400	4.9000	4.9000	-21.348%	9	4,041	-25.510%
2026-02-11	6.0000	6.2300	5.2500	6.2300	-31.689%	1,020	4,040	-41.413%
2026-02-10	9.2000	9.5500	9.1200	9.1200	-6.462%	1,014	3,036	-59.978%
2026-02-09	9.7500	9.7500	9.7500	9.7500	+10.795%	1	4,032	-62.564%
2026-02-06	8.4500	8.8000	8.4500	8.8000	+51.724%	2	4,031	-58.523%
2026-02-05	6.2000	6.4500	5.8000	5.8000	-21.622%	1,021	4,031	-37.069%
2026-02-04	7.4500	7.9500	6.8900	7.4000	-17.318%	3,031	3,031	-50.676%
2026-02-03	8.9500	8.9500	8.9500	8.9500	-10.321%	1	18	-59.218%
2026-02-02	10.5000	10.8600	9.9800	9.9800	-29.718%	11	17	-63.427%
2026-01-29	14.5000	14.5000	14.2000	14.2000	-6.517%	3	17	-74.296%
2026-01-28	15.5000	15.5000	15.1900	15.1900	-14.181%	2	14	-75.971%
2026-01-23	17.7000	17.7000	17.7000	17.7000	+2.728%	1	13	-79.379%
2026-01-21	17.1600	17.2300	17.1600	17.2300	-6.865%	7	13	-78.816%
2026-01-16	18.5000	18.5000	18.5000	18.5000	-17.960%	1	6	-80.270%
2026-01-12	22.5500	22.5500	22.5500	22.5500	0.000%	6	6	-83.814%