Dark

HOOD20261120C145
HOOD Nov 20 2026 145.00 Call (HOOD261120C00145000)
option OPRA

EOD

Aug 20, 2026

3.00+27.660%(+0.65)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0000	3.0000	3.0000	3.0000	+27.660%	20	530	0.000%
2026-08-19	2.2900	2.4300	2.2900	2.3500	+32.768%	16	530	+27.660%
2026-08-18	1.8100	1.8100	1.7700	1.7700	-23.707%	2	517	+69.492%
2026-08-17	2.3600	2.3600	2.3200	2.3200	-28.615%	3	518	+29.310%
2026-08-14	3.2500	3.2500	3.2500	3.2500	+4.839%	1	517	-7.692%
2026-08-13	3.0000	3.2500	3.0000	3.1000	+27.572%	20	516	-3.226%
2026-08-12	2.4300	2.4300	2.4300	2.4300	-1.619%	1	510	+23.457%
2026-08-11	2.4500	2.4700	2.4500	2.4700	-15.120%	5	510	+21.457%
2026-08-10	2.6300	2.9100	2.6300	2.9100	+2.827%	169	513	+3.093%
2026-08-07	2.7000	2.8900	2.7000	2.8300	+5.204%	9	492	+6.007%
2026-08-06	2.6900	2.6900	2.6900	2.6900	-14.603%	1	486	+11.524%
2026-08-05	2.7100	3.2500	2.7100	3.1500	+7.509%	14	487	-4.762%
2026-08-04	2.9300	2.9300	2.9300	2.9300	+14.008%	15	488	+2.389%
2026-08-03	2.6000	2.6000	2.2100	2.5700	+17.890%	22	494	+16.732%
2026-07-31	1.7600	2.1800	1.7600	2.1800	+7.389%	4	480	+37.615%
2026-07-30	1.9400	2.2800	1.9400	2.0300	-46.579%	66	480	+47.783%
2026-07-27	3.9700	3.9700	3.8000	3.8000	-5.000%	7	424	-21.053%
2026-07-24	4.2000	4.2000	3.8500	4.0000	-46.667%	212	423	-25.000%
2026-07-22	7.5000	7.5000	7.5000	7.5000	-2.471%	1	366	-60.000%
2026-07-21	7.6400	7.6900	7.6400	7.6900	+27.107%	6	365	-60.988%
2026-07-20	5.6200	6.0500	5.6200	6.0500	+5.217%	30	365	-50.413%
2026-07-17	5.7500	5.7500	5.7500	5.7500	-46.262%	1	348	-47.826%
2026-07-15	10.1000	10.7000	10.1000	10.7000	+17.712%	3	348	-71.963%
2026-07-14	9.0900	9.0900	9.0900	9.0900	+4.483%	1	347	-66.997%
2026-07-13	8.6500	8.7000	8.5000	8.7000	-24.675%	15	347	-65.517%
2026-07-09	11.5500	11.5500	11.5500	11.5500	+19.072%	1	343	-74.026%
2026-07-08	8.4500	9.7000	8.4500	9.7000	-22.400%	9	344	-69.072%
2026-07-06	12.5000	12.5000	12.5000	12.5000	+16.822%	1	340	-76.000%
2026-07-02	12.3200	12.5000	10.0000	10.7000	+20.904%	22	336	-71.963%
2026-07-01	7.8500	8.8500	7.8500	8.8500	+27.522%	7	336	-66.102%
2026-06-30	6.9400	6.9400	6.9400	6.9400	+17.627%	1	333	-56.772%
2026-06-29	6.1500	6.4500	5.9000	5.9000	-4.065%	7	334	-49.153%
2026-06-26	6.1500	6.1500	6.1500	6.1500	+26.804%	1	338	-51.220%
2026-06-25	5.6000	5.6000	4.8500	4.8500	-24.806%	47	338	-38.144%
2026-06-24	6.1500	6.5000	6.1500	6.4500	-26.286%	23	352	-53.488%
2026-06-22	10.5700	10.9800	8.7500	8.7500	-1.685%	29	354	-65.714%
2026-06-18	9.2000	9.6000	8.9000	8.9000	+4.338%	38	276	-66.292%
2026-06-17	9.6900	10.0900	8.5300	8.5300	+55.091%	72	276	-64.830%
2026-06-16	6.3200	6.3200	5.3200	5.5000	-13.386%	6	276	-45.455%
2026-06-15	7.0300	7.4000	6.3500	6.3500	+9.483%	36	277	-52.756%
2026-06-12	6.3000	6.4000	5.8000	5.8000	+6.422%	44	248	-48.276%
2026-06-11	4.5800	5.4500	4.5800	5.4500	-1.802%	3	237	-44.954%
2026-06-10	5.5500	5.5500	5.5500	5.5500	+56.780%	19	236	-45.946%
2026-06-09	3.5400	3.5400	3.5400	3.5400	-15.714%	1	255	-15.254%
2026-06-08	4.1500	4.2000	4.1500	4.2000	+16.667%	38	254	-28.571%
2026-06-05	3.8000	3.8000	3.6000	3.6000	-28.000%	8	253	-16.667%
2026-06-04	4.1500	5.0000	4.1500	5.0000	+35.135%	158	260	-40.000%
2026-06-03	3.0500	3.7000	3.0500	3.7000	-22.917%	6	134	-18.919%
2026-06-02	4.8500	4.8500	4.8000	4.8000	-6.796%	2	135	-37.500%
2026-06-01	4.9100	5.9000	4.9000	5.1500	-14.167%	10	137	-41.748%
2026-05-29	4.2700	6.0600	4.2700	6.0000	+102.703%	89	136	-50.000%
2026-05-28	2.9600	3.0000	2.9600	2.9600	+41.627%	29	92	+1.351%
2026-05-26	2.0900	2.0900	2.0900	2.0900	+2.956%	5	68	+43.541%
2026-05-21	2.0300	2.0300	2.0300	2.0300	-17.480%	4	63	+47.783%
2026-05-12	2.8200	2.8200	2.4600	2.4600	+2.500%	6	64	+21.951%
2026-05-06	2.3500	2.4000	2.3500	2.4000	+1.266%	8	65	+25.000%
2026-05-04	2.5000	2.5000	2.3400	2.3700	+11.268%	40	70	+26.582%
2026-05-01	2.1300	2.1300	2.1300	2.1300	-6.167%	30	54	+40.845%
2026-04-29	2.2200	2.2700	2.1100	2.2700	-35.143%	4	54	+32.159%
2026-04-28	3.6000	3.7000	3.5000	3.5000	-20.091%	4	57	-14.286%
2026-04-24	4.0500	4.3800	4.0500	4.3800	+5.288%	14	54	-31.507%
2026-04-23	4.1600	4.1600	4.1600	4.1600	-18.431%	1	40	-27.885%
2026-04-22	5.1000	5.1000	5.1000	5.1000	-12.821%	1	39	-41.176%
2026-04-17	5.8500	5.8500	5.8500	5.8500	+16.534%	1	39	-48.718%
2026-04-15	3.8100	5.0700	3.8100	5.0200	+241.497%	25	39	-40.239%
2026-04-13	1.4700	1.4700	1.4700	1.4700	-33.784%	1	39	+104.082%
2026-04-08	2.2200	2.2200	2.2200	2.2200	+27.586%	1	39	+35.135%
2026-03-31	1.6600	1.7400	1.5300	1.7400	+12.987%	3	38	+72.414%
2026-03-30	1.7200	1.7200	1.5400	1.5400	-21.026%	3	39	+94.805%
2026-03-27	1.9500	1.9500	1.9500	1.9500	-0.510%	5	39	+53.846%
2026-03-25	1.9600	1.9600	1.9600	1.9600	-7.547%	1	39	+53.061%
2026-03-23	2.1000	2.1200	2.1000	2.1200	-22.909%	2	38	+41.509%
2026-03-18	2.7500	2.7500	2.7500	2.7500	-6.143%	2	38	+9.091%
2026-03-17	2.9300	2.9300	2.9300	2.9300	-4.560%	1	40	+2.389%
2026-03-16	3.0700	3.0700	3.0700	3.0700	-5.538%	1	41	-2.280%
2026-03-13	3.3600	3.3600	3.2500	3.2500	-4.412%	7	41	-7.692%
2026-03-12	3.4200	3.4200	3.4000	3.4000	-12.821%	5	36	-11.765%
2026-03-11	3.9000	3.9000	3.9000	3.9000	+1.299%	9	32	-23.077%
2026-03-10	3.7500	3.8500	3.7500	3.8500	-3.750%	2	25	-22.078%
2026-03-09	3.8000	4.0000	3.7500	4.0000	-21.260%	3	24	-25.000%
2026-03-04	5.0800	5.0800	5.0800	5.0800	+22.705%	1	22	-40.945%
2026-02-25	4.1400	4.1400	4.1400	4.1400	+18.966%	7	24	-27.536%
2026-02-24	3.4800	3.4800	3.4800	3.4800	-0.571%	4	24	-13.793%
2026-02-23	3.7000	3.7000	3.5000	3.5000	-17.647%	13	26	-14.286%
2026-02-17	4.2500	4.2500	4.2500	4.2500	+14.865%	1	33	-29.412%
2026-02-12	4.1500	4.1500	3.7000	3.7000	-19.565%	11	32	-18.919%
2026-02-11	4.4600	4.6000	4.1000	4.6000	-25.566%	7	23	-34.783%
2026-02-06	5.5400	6.5500	5.5400	6.1800	+62.632%	17	21	-51.456%
2026-02-05	4.6200	4.7500	3.8000	3.8000	-29.630%	9	10	-21.053%
2026-02-04	5.6000	5.6000	5.4000	5.4000	-20.000%	2	10	-44.444%
2026-02-03	6.7500	6.7500	6.7500	6.7500	-18.182%	1	9	-55.556%
2026-02-02	8.2500	8.2500	8.2500	8.2500	-29.487%	1	10	-63.636%
2026-01-30	11.7000	11.7000	11.7000	11.7000	+9.551%	1	9	-74.359%
2026-01-29	10.8500	10.8500	10.6800	10.6800	-10.252%	7	9	-71.910%
2026-01-28	11.9500	11.9500	11.9000	11.9000	-4.032%	8	8	-74.790%
2026-01-27	12.4000	12.4000	12.4000	12.4000	-3.352%	1	7	-75.806%
2026-01-22	12.8300	12.8300	12.8300	12.8300	-11.211%	4	7	-76.617%
2026-01-16	14.7500	14.7500	14.4500	14.4500	-24.818%	2	4	-79.239%
2026-01-14	19.2200	19.2200	19.2200	19.2200	+1.158%	1	4	-84.391%
2026-01-13	19.0000	19.0000	19.0000	19.0000	-13.479%	1	4	-84.211%
2026-01-05	21.9600	21.9600	21.9600	21.9600	0.000%	3	3	-86.339%