Dark

HOOD20261120C135
HOOD Nov 20 2026 135.00 Call (HOOD261120C00135000)
option OPRA

EOD

Aug 20, 2026

2.88-5.574%(-0.17)518

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.0100	4.0100	2.8000	2.8800	-5.574%	518	787	0.000%
2026-08-19	2.5500	3.7500	2.4700	3.0500	+22.984%	36	450	-5.574%
2026-08-18	2.5800	2.5800	2.4800	2.4800	-22.500%	17	443	+16.129%
2026-08-17	3.2000	3.2500	3.0900	3.2000	+3.226%	29	440	-10.000%
2026-08-14	3.3900	3.3900	3.1000	3.1000	-31.111%	2	414	-7.097%
2026-08-13	4.0000	4.5000	3.9900	4.5000	+28.571%	9	413	-36.000%
2026-08-12	3.5000	3.5000	3.5000	3.5000	-1.408%	4	410	-17.714%
2026-08-11	3.9200	3.9200	3.5500	3.5500	-1.389%	3	412	-18.873%
2026-08-10	3.4000	3.8200	3.4000	3.6000	-1.370%	77	414	-20.000%
2026-08-07	3.7500	3.7500	3.6500	3.6500	+5.797%	6	357	-21.096%
2026-08-06	3.4500	3.6000	3.4500	3.4500	-13.750%	21	357	-16.522%
2026-08-05	4.1000	4.3500	4.0000	4.0000	+5.263%	7	356	-28.000%
2026-08-04	3.6700	4.0500	3.6700	3.8000	+4.110%	4	349	-24.211%
2026-08-03	2.6000	3.6500	2.6000	3.6500	+40.385%	7	346	-21.096%
2026-07-31	2.6000	2.9500	2.4500	2.6000	-12.162%	40	346	+10.769%
2026-07-30	2.9000	3.2000	2.7800	2.9600	-21.485%	16	316	-2.703%
2026-07-29	4.3000	4.3000	3.6000	3.7700	-17.143%	11	318	-23.607%
2026-07-28	4.1000	4.6800	3.8500	4.5500	-8.081%	28	318	-36.703%
2026-07-27	4.9500	4.9500	4.9500	4.9500	-9.174%	1	316	-41.818%
2026-07-24	5.3500	5.4500	5.0000	5.4500	-28.289%	81	315	-47.156%
2026-07-23	8.3300	8.3300	7.5000	7.6000	-24.000%	31	276	-62.105%
2026-07-21	8.5500	10.0000	8.5500	10.0000	+39.276%	2	267	-71.200%
2026-07-20	7.5600	7.7500	7.1800	7.1800	-18.594%	9	266	-59.889%
2026-07-17	7.5100	8.8300	7.5000	8.8200	-11.357%	34	266	-67.347%
2026-07-16	9.9500	9.9500	9.9500	9.9500	-9.132%	1	275	-71.055%
2026-07-14	11.4000	11.4000	10.9500	10.9500	+0.459%	8	274	-73.699%
2026-07-13	11.0200	11.0700	10.9000	10.9000	-24.567%	24	267	-73.578%
2026-07-10	14.4500	14.4500	14.4500	14.4500	+2.628%	1	266	-80.069%
2026-07-09	13.7700	14.5700	13.7700	14.0800	+14.379%	40	266	-79.545%
2026-07-08	11.4000	12.3100	11.4000	12.3100	-5.308%	7	288	-76.604%
2026-07-07	13.0800	13.7700	13.0000	13.0000	-16.129%	7	289	-77.846%
2026-07-06	14.8200	15.5000	14.8200	15.5000	+21.569%	6	287	-81.419%
2026-07-02	14.0000	16.0000	12.6000	12.7500	+15.909%	63	260	-77.412%
2026-07-01	9.0500	11.1000	9.0500	11.0000	+48.048%	54	260	-73.818%
2026-06-29	7.4300	7.4300	7.4300	7.4300	+6.753%	1	254	-61.238%
2026-06-26	6.5600	7.2000	6.5600	6.9600	+8.750%	7	254	-58.621%
2026-06-25	7.2500	7.2500	6.4000	6.4000	-14.667%	29	250	-55.000%
2026-06-24	7.6500	8.2300	7.5000	7.5000	-19.786%	9	244	-61.600%
2026-06-23	9.0800	10.0000	9.0800	9.3500	-26.782%	6	245	-69.198%
2026-06-22	11.3000	13.2500	11.3000	12.7700	+21.968%	97	243	-77.447%
2026-06-18	10.7500	11.9500	10.4700	10.4700	-4.818%	52	224	-72.493%
2026-06-17	8.0500	13.0000	8.0500	11.0000	+58.273%	64	224	-73.818%
2026-06-16	6.8500	6.9500	6.8300	6.9500	-21.910%	15	224	-58.561%
2026-06-15	8.7500	9.0000	7.8000	8.9000	+22.759%	31	223	-67.640%
2026-06-11	6.2500	7.2500	6.2000	7.2500	+20.833%	6	226	-60.276%
2026-06-10	5.7000	6.1000	5.7000	6.0000	+53.061%	11	223	-52.000%
2026-06-09	5.3100	5.6500	3.9200	3.9200	-15.335%	27	227	-26.531%
2026-06-05	5.3500	5.5000	4.3400	4.6300	-24.098%	23	227	-37.797%
2026-06-04	4.5500	6.1000	4.5500	6.1000	+14.019%	14	224	-52.787%
2026-06-03	5.0000	5.3500	5.0000	5.3500	-11.862%	2	222	-46.168%
2026-06-02	5.8300	6.0700	5.6000	6.0700	-13.286%	126	222	-52.554%
2026-06-01	5.7500	7.0000	5.7500	7.0000	-6.040%	4	232	-58.857%
2026-05-29	5.8000	7.8200	5.2100	7.4500	+87.657%	166	231	-61.342%
2026-05-28	3.0100	3.9700	3.0100	3.9700	+80.455%	16	136	-27.456%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-4.348%	2	130	+30.909%
2026-05-26	2.3000	2.3000	2.3000	2.3000	-8.000%	1	128	+25.217%
2026-05-20	2.5000	2.5000	2.5000	2.5000	0.000%	3	127	+15.200%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-13.495%	1	144	+15.200%
2026-05-18	3.2500	3.4700	2.8900	2.8900	-11.077%	24	144	-0.346%
2026-05-14	2.7500	3.2500	2.7500	3.2500	+8.333%	2	144	-11.385%
2026-05-13	3.0000	3.0000	3.0000	3.0000	0.000%	3	143	-4.000%
2026-05-12	3.2000	3.2000	3.0000	3.0000	0.000%	11	143	-4.000%
2026-05-11	2.9000	3.0000	2.9000	3.0000	+2.740%	3	143	-4.000%
2026-05-08	2.5900	2.9200	2.5500	2.9200	-4.262%	25	147	-1.370%
2026-05-07	3.0500	3.0500	3.0500	3.0500	0.000%	6	146	-5.574%
2026-05-05	3.0000	3.0500	3.0000	3.0500	-0.327%	5	146	-5.574%
2026-05-04	3.0000	3.2500	2.9800	3.0600	+13.333%	14	141	-5.882%
2026-05-01	2.6800	2.7000	2.6700	2.7000	+8.434%	3	135	+6.667%
2026-04-30	2.6200	2.6200	2.4900	2.4900	+7.792%	4	135	+15.663%
2026-04-29	2.8500	2.8500	2.3100	2.3100	-51.368%	23	137	+24.675%
2026-04-28	4.6500	4.8000	4.6500	4.7500	-7.767%	64	157	-39.368%
2026-04-27	5.1300	5.1500	5.1300	5.1500	-5.505%	2	156	-44.078%
2026-04-24	5.0500	5.4800	5.0500	5.4500	+21.111%	30	157	-47.156%
2026-04-23	5.9500	5.9500	4.5000	4.5000	-34.211%	2	144	-36.000%
2026-04-22	6.8400	6.8400	6.8400	6.8400	+10.323%	1	142	-57.895%
2026-04-21	6.9000	7.1000	6.2000	6.2000	-9.753%	26	125	-53.548%
2026-04-20	7.0500	7.0500	6.5000	6.8700	-11.010%	3	125	-58.079%
2026-04-17	7.0500	8.0500	7.0500	7.7200	+33.103%	35	127	-62.694%
2026-04-16	6.4500	6.4500	5.8000	5.8000	-8.228%	2	113	-50.345%
2026-04-15	4.9500	6.3200	4.9500	6.3200	+66.316%	28	114	-54.430%
2026-04-14	3.8000	3.8000	3.8000	3.8000	+66.667%	1	101	-24.211%
2026-04-09	2.1600	2.2800	2.1300	2.2800	-9.524%	6	101	+26.316%
2026-04-08	2.6100	2.6100	2.5200	2.5200	+24.752%	3	103	+14.286%
2026-04-07	2.0200	2.0200	2.0200	2.0200	-13.675%	1	102	+42.574%
2026-04-06	2.3400	2.3400	2.3400	2.3400	+14.146%	2	102	+23.077%
2026-04-02	2.0500	2.0500	2.0500	2.0500	-18.000%	1	100	+40.488%
2026-04-01	2.5000	2.5000	2.4200	2.5000	+11.607%	25	100	+15.200%
2026-03-31	2.0000	2.2500	2.0000	2.2400	+21.739%	25	113	+28.571%
2026-03-30	2.2700	2.2700	1.8400	1.8400	-27.559%	15	108	+56.522%
2026-03-26	2.7000	2.7000	2.5200	2.5400	-15.050%	4	106	+13.386%
2026-03-25	2.8700	2.9900	2.8700	2.9900	+24.583%	8	103	-3.679%
2026-03-24	2.4000	2.4000	2.4000	2.4000	-11.111%	1	102	+20.000%
2026-03-20	3.1000	3.1000	2.7000	2.7000	-21.739%	4	101	+6.667%
2026-03-18	3.6000	3.6000	3.4500	3.4500	-9.211%	11	99	-16.522%
2026-03-17	3.8500	3.8800	3.8000	3.8000	+1.333%	12	100	-24.211%
2026-03-16	3.8500	3.8500	3.7500	3.7500	+3.591%	4	100	-23.200%
2026-03-13	4.2000	4.2000	3.6200	3.6200	-15.814%	58	102	-20.442%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-4.444%	1	75	-33.023%
2026-03-11	4.8500	4.9000	4.5000	4.5000	-6.250%	5	75	-36.000%
2026-03-10	4.8000	4.8000	4.8000	4.8000	+4.348%	1	71	-40.000%
2026-03-09	4.9500	4.9500	4.6000	4.6000	-15.441%	10	70	-37.391%
2026-03-05	6.0400	6.0400	5.4000	5.4400	-16.436%	25	62	-47.059%
2026-03-04	6.2500	6.5100	6.2500	6.5100	+37.053%	4	55	-55.760%
2026-03-02	4.7500	4.7500	4.7500	4.7500	-12.844%	1	52	-39.368%
2026-02-26	5.4500	5.4500	5.4500	5.4500	+6.863%	4	51	-47.156%
2026-02-25	5.0000	5.1000	5.0000	5.1000	+22.892%	5	52	-43.529%
2026-02-24	4.0000	4.1500	4.0000	4.1500	-1.190%	4	52	-30.602%
2026-02-23	4.5500	4.5500	4.2000	4.2000	-15.152%	3	50	-31.429%
2026-02-18	5.2800	5.2800	4.9500	4.9500	-9.174%	3	52	-41.818%
2026-02-17	5.2000	5.4500	5.0500	5.4500	+19.780%	7	52	-47.156%
2026-02-12	4.4000	4.5500	4.3000	4.5500	-10.784%	77	51	-36.703%
2026-02-11	5.7000	5.7000	5.0600	5.1000	-38.554%	17	59	-43.529%
2026-02-10	8.1700	8.3000	8.1700	8.3000	+1.220%	5	46	-65.301%
2026-02-09	8.2000	8.2000	8.2000	8.2000	+19.360%	1	46	-64.878%
2026-02-06	6.8700	6.8900	6.8700	6.8700	+16.441%	25	45	-58.079%
2026-02-05	6.4500	6.4500	5.9000	5.9000	-8.243%	2	23	-51.186%
2026-02-04	7.2500	7.2500	6.4300	6.4300	-22.061%	5	23	-55.210%
2026-02-03	9.3000	9.3000	8.0000	8.2500	-11.386%	13	23	-65.091%
2026-02-02	9.6000	9.6400	9.1400	9.3100	-31.795%	10	26	-69.066%
2026-01-29	13.6500	13.6500	13.6500	13.6500	-5.208%	1	25	-78.901%
2026-01-28	14.3000	14.4000	14.3000	14.4000	+1.195%	7	25	-80.000%
2026-01-27	14.9800	14.9800	14.2300	14.2300	-7.717%	16	23	-79.761%
2026-01-22	15.3000	15.4200	15.3000	15.4200	-1.846%	7	37	-81.323%
2026-01-21	15.7800	15.7800	15.7100	15.7100	-2.483%	2	30	-81.668%
2026-01-20	15.5100	16.1100	15.5100	16.1100	-9.545%	16	29	-82.123%
2026-01-16	17.8100	17.8100	17.8100	17.8100	-16.188%	1	13	-83.829%
2026-01-15	21.2500	21.2500	21.2500	21.2500	-3.277%	1	13	-86.447%
2026-01-14	22.7000	22.7000	21.9700	21.9700	+0.641%	2	12	-86.891%
2026-01-12	21.8300	21.8300	21.8300	21.8300	-8.277%	1	11	-86.807%
2026-01-06	23.8500	23.8500	23.8000	23.8000	0.000%	20	10	-87.899%