Dark

HOOD20261120C140
HOOD Nov 20 2026 140.00 Call (HOOD261120C00140000)
option OPRA

EOD

Aug 20, 2026

2.60+2.767%(+0.07)632

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.1500	3.1500	2.4000	2.6000	+2.767%	632	1,522	0.000%
2026-08-19	2.1200	3.1000	1.8300	2.5300	+26.500%	59	1,026	+2.767%
2026-08-18	2.1000	2.2400	2.0000	2.0000	-23.954%	41	1,017	+30.000%
2026-08-17	2.6000	2.6300	2.5800	2.6300	-6.071%	10	1,048	-1.141%
2026-08-14	3.1800	3.5000	2.6900	2.8000	-24.324%	14	1,043	-7.143%
2026-08-13	3.5000	3.8600	3.2200	3.7000	+34.545%	31	1,034	-29.730%
2026-08-12	3.2100	3.2200	2.7500	2.7500	-5.822%	19	1,031	-5.455%
2026-08-11	3.1000	3.1000	2.7800	2.9200	-9.317%	28	1,040	-10.959%
2026-08-10	3.0400	3.3200	2.9500	3.2200	+8.784%	112	1,034	-19.255%
2026-08-07	3.2000	3.2500	2.8000	2.9600	-2.310%	9	1,118	-12.162%
2026-08-06	3.0300	3.0300	3.0300	3.0300	-14.648%	1	1,112	-14.191%
2026-08-05	3.9000	3.9000	3.5500	3.5500	+5.970%	23	1,112	-26.761%
2026-08-04	3.5000	3.6500	3.0000	3.3500	+16.725%	22	1,105	-22.388%
2026-08-03	2.2600	3.3000	2.2600	2.8700	+25.328%	40	1,096	-9.408%
2026-07-31	2.1500	2.6000	2.0000	2.2900	-8.765%	10	1,086	+13.537%
2026-07-30	2.4900	2.8000	2.4000	2.5100	-31.044%	152	1,084	+3.586%
2026-07-29	3.2300	3.6400	3.1000	3.6400	-11.220%	268	994	-28.571%
2026-07-28	4.0000	4.1500	3.4200	4.1000	-7.865%	17	870	-36.585%
2026-07-27	4.7500	4.7500	4.3500	4.4500	-1.766%	14	871	-41.573%
2026-07-24	6.0000	6.0000	4.5000	4.5300	-33.869%	163	875	-42.605%
2026-07-23	6.7000	6.8600	6.7000	6.8500	-16.463%	151	737	-62.044%
2026-07-22	8.2000	8.2000	8.2000	8.2000	-0.606%	5	738	-68.293%
2026-07-21	7.0000	8.8800	7.0000	8.2500	+26.728%	19	738	-68.485%
2026-07-20	6.6500	7.0500	6.5000	6.5100	-12.264%	24	740	-60.061%
2026-07-17	6.5000	7.4200	6.5000	7.4200	-12.706%	289	742	-64.960%
2026-07-16	11.2700	11.2700	8.5000	8.5000	-26.343%	56	658	-69.412%
2026-07-15	12.2100	12.2100	11.5000	11.5400	+7.850%	18	670	-77.470%
2026-07-14	10.3000	10.7000	10.0000	10.7000	0.000%	13	669	-75.701%
2026-07-10	12.5000	12.9400	10.3500	10.7000	-14.537%	58	667	-75.701%
2026-07-09	12.2100	12.7500	12.2100	12.5200	+18.113%	19	623	-79.233%
2026-07-08	10.1500	11.1100	10.1500	10.6000	-7.018%	50	616	-75.472%
2026-07-07	11.6800	12.3000	11.4000	11.4000	-17.211%	22	616	-77.193%
2026-07-06	11.2500	13.7700	11.2500	13.7700	+18.707%	33	625	-81.118%
2026-07-02	11.8500	14.6600	11.1500	11.6000	+16.583%	69	596	-77.586%
2026-07-01	8.0200	10.0500	8.0200	9.9500	+37.241%	72	596	-73.869%
2026-06-30	7.7000	7.7000	7.2500	7.2500	-5.844%	2	558	-64.138%
2026-06-29	7.1000	7.7000	6.9300	7.7000	+41.284%	23	558	-66.234%
2026-06-25	6.3500	6.3500	5.4500	5.4500	-17.798%	27	538	-52.294%
2026-06-24	7.1000	7.5800	6.6300	6.6300	-26.169%	10	530	-60.784%
2026-06-23	8.6000	8.9800	8.5500	8.9800	-5.474%	15	535	-71.047%
2026-06-22	12.0000	12.0000	9.5000	9.5000	0.000%	23	533	-72.632%
2026-06-18	9.0200	10.7500	9.0200	9.5000	-5.378%	44	511	-72.632%
2026-06-17	7.2000	11.6200	7.2000	10.0400	+58.110%	66	511	-74.104%
2026-06-16	6.3500	6.3500	5.9000	6.3500	-20.526%	42	511	-59.055%
2026-06-15	7.6900	8.0300	7.5800	7.9900	+26.825%	15	508	-67.459%
2026-06-12	6.3500	6.3500	6.3000	6.3000	+4.825%	4	507	-58.730%
2026-06-11	5.4000	6.5900	5.4000	6.0100	+6.372%	98	506	-56.739%
2026-06-10	6.1500	6.1500	5.6500	5.6500	+32.941%	8	459	-53.982%
2026-06-09	4.9500	4.9500	3.7300	4.2500	-10.338%	4	466	-38.824%
2026-06-08	4.7400	4.7400	4.7400	4.7400	+13.126%	1	465	-45.148%
2026-06-05	5.1500	5.1500	3.9800	4.1900	-24.776%	78	465	-37.947%
2026-06-04	4.2500	5.5700	4.2500	5.5700	+30.445%	248	468	-53.321%
2026-06-03	4.5000	4.5000	4.2000	4.2700	-19.434%	32	274	-39.110%
2026-06-02	5.3000	5.7000	5.2000	5.3000	-15.873%	229	275	-50.943%
2026-06-01	5.1200	6.3000	5.1200	6.3000	-8.163%	22	155	-58.730%
2026-05-29	4.3300	6.9200	4.3300	6.8600	+90.556%	123	156	-62.099%
2026-05-28	2.3400	3.8100	2.3400	3.6000	+64.384%	7	147	-27.778%
2026-05-22	2.1900	2.1900	2.1900	2.1900	-8.750%	4	147	+18.721%
2026-05-20	2.4000	2.4000	2.4000	2.4000	+6.667%	2	143	+8.333%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-28.344%	2	143	+15.556%
2026-05-18	3.1400	3.1400	3.1400	3.1400	+8.651%	1	143	-17.197%
2026-05-15	2.8900	2.8900	2.8900	2.8900	-19.499%	1	143	-10.035%
2026-05-14	2.4500	3.5900	2.4300	3.5900	+10.802%	6	142	-27.577%
2026-05-11	2.8000	3.2400	2.7700	3.2400	+44.000%	8	143	-19.753%
2026-05-08	2.4600	2.4600	2.2400	2.2500	-8.907%	22	144	+15.556%
2026-05-07	2.6800	2.6800	2.4700	2.4700	-7.836%	2	145	+5.263%
2026-05-06	2.7300	2.7300	2.6800	2.6800	-4.286%	2	143	-2.985%
2026-05-05	2.6700	2.8000	2.6700	2.8000	+8.527%	25	144	-7.143%
2026-05-04	2.6000	2.7500	2.5800	2.5800	+8.861%	4	162	+0.775%
2026-05-01	2.3700	2.3700	2.3700	2.3700	+9.217%	10	161	+9.705%
2026-04-30	2.3000	2.3600	2.1700	2.1700	+3.333%	46	161	+19.816%
2026-04-29	2.5000	2.5700	2.0900	2.1000	-50.588%	71	161	+23.810%
2026-04-28	4.0000	4.2500	4.0000	4.2500	-5.556%	5	128	-38.824%
2026-04-24	4.5000	4.5000	4.5000	4.5000	-4.255%	2	126	-42.222%
2026-04-23	5.5000	5.5000	4.6000	4.7000	-17.688%	14	124	-44.681%
2026-04-22	6.1500	6.1500	5.7100	5.7100	+3.818%	25	122	-54.466%
2026-04-21	6.2500	6.2500	5.5000	5.5000	-14.729%	49	122	-52.727%
2026-04-20	6.4500	6.4500	6.4500	6.4500	-8.511%	2	122	-59.690%
2026-04-17	6.3500	7.0500	6.3500	7.0500	+29.834%	7	122	-63.121%
2026-04-16	5.2500	5.5600	5.0300	5.4300	-3.036%	16	120	-52.118%
2026-04-15	4.8700	5.6100	4.8700	5.6000	+64.706%	8	126	-53.571%
2026-04-14	2.8100	3.4000	2.7600	3.4000	+34.921%	16	125	-23.529%
2026-04-08	2.5200	2.5200	2.5200	2.5200	+36.216%	1	126	+3.175%
2026-04-07	1.8500	1.8500	1.8500	1.8500	-5.612%	15	127	+40.541%
2026-04-02	1.9600	1.9600	1.9600	1.9600	-2.488%	1	126	+32.653%
2026-03-31	2.0100	2.0100	2.0100	2.0100	+8.649%	4	126	+29.353%
2026-03-30	1.9100	1.9100	1.8500	1.8500	-11.905%	18	126	+40.541%
2026-03-27	2.0000	2.1000	1.9500	2.1000	-11.392%	3	113	+23.810%
2026-03-26	2.3700	2.3700	2.3700	2.3700	-10.227%	3	111	+9.705%
2026-03-25	2.6000	2.6400	2.6000	2.6400	+1.538%	4	111	-1.515%
2026-03-19	2.6000	2.6000	2.6000	2.6000	-23.529%	1	111	0.000%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-2.857%	1	111	-23.529%
2026-03-13	3.6000	3.6000	3.5000	3.5000	-9.091%	12	111	-25.714%
2026-03-12	4.1000	4.1000	3.8500	3.8500	-13.483%	13	103	-32.468%
2026-03-11	4.2500	4.4500	4.2000	4.4500	+3.488%	17	95	-41.573%
2026-03-10	4.6800	4.7000	4.3000	4.3000	+4.878%	7	90	-39.535%
2026-03-09	4.2500	4.2800	4.1000	4.1000	-27.944%	5	90	-36.585%
2026-03-04	5.5000	5.9000	5.5000	5.6900	+27.865%	7	88	-54.306%
2026-03-03	4.4500	4.4500	4.4500	4.4500	+3.009%	5	87	-41.573%
2026-02-27	4.3200	4.3200	4.3200	4.3200	+2.857%	1	87	-39.815%
2026-02-25	4.2000	4.2000	4.2000	4.2000	+6.329%	10	96	-38.095%
2026-02-23	3.9500	3.9500	3.9500	3.9500	-21.782%	10	96	-34.177%
2026-02-20	5.0500	5.0500	5.0500	5.0500	+14.253%	10	86	-48.515%
2026-02-19	4.4200	4.4200	4.4200	4.4200	-1.778%	1	96	-41.176%
2026-02-18	4.8700	4.8700	4.5000	4.5000	-1.099%	2	96	-42.222%
2026-02-17	4.5500	4.5500	4.5500	4.5500	-7.143%	1	96	-42.857%
2026-02-13	5.1500	5.1500	4.9000	4.9000	+27.273%	3	95	-46.939%
2026-02-12	5.1400	5.1400	3.8500	3.8500	-23.762%	8	95	-32.468%
2026-02-11	4.3500	5.0500	4.3500	5.0500	-30.345%	19	93	-48.515%
2026-02-10	7.2500	7.2500	7.2500	7.2500	-16.185%	1	83	-64.138%
2026-02-09	7.9000	8.6500	7.9000	8.6500	+32.061%	8	83	-69.942%
2026-02-06	6.6000	7.3000	6.5000	6.5500	+53.037%	24	81	-60.305%
2026-02-05	5.6500	5.6500	4.2800	4.2800	-28.904%	15	68	-39.252%
2026-02-04	6.6200	6.6200	5.6500	6.0200	-17.872%	14	60	-56.811%
2026-02-03	8.3000	8.3000	7.3000	7.3300	-12.216%	6	59	-64.529%
2026-02-02	8.9600	9.0000	8.3500	8.3500	-26.947%	4	58	-68.862%
2026-01-30	11.6000	11.6000	11.4300	11.4300	-1.210%	4	60	-77.253%
2026-01-29	11.7000	11.7000	11.5700	11.5700	-11.000%	2	57	-77.528%
2026-01-28	12.8000	13.0000	12.8000	13.0000	-2.985%	5	57	-80.000%
2026-01-27	13.4500	13.4500	13.2000	13.4000	-10.127%	6	56	-80.597%
2026-01-23	14.9100	14.9100	14.9100	14.9100	+1.844%	1	54	-82.562%
2026-01-20	14.6400	14.6400	14.6400	14.6400	-6.929%	14	53	-82.240%
2026-01-16	15.9500	15.9500	15.7300	15.7300	-6.090%	15	59	-83.471%
2026-01-15	16.7500	16.7500	16.7500	16.7500	-18.768%	1	59	-84.478%
2026-01-14	20.6100	20.6200	20.6100	20.6200	-1.810%	55	58	-87.391%
2026-01-12	21.0000	21.0000	21.0000	21.0000	+3.704%	2	58	-87.619%
2026-01-09	20.2500	20.2500	20.2500	20.2500	-13.646%	55	56	-87.160%
2026-01-05	23.4500	23.4500	23.4500	23.4500	0.000%	1	1	-88.913%