Dark

HOOD20261120C150
HOOD Nov 20 2026 150.00 Call (HOOD261120C00150000)
option OPRA

EOD

Aug 20, 2026

1.85-0.538%(-0.01)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2000	2.2200	1.8300	1.8500	-0.538%	26	2,085	0.000%
2026-08-19	1.3700	2.3500	1.3700	1.8600	+35.766%	33	2,080	-0.538%
2026-08-18	1.6000	1.6000	1.3500	1.3700	-25.946%	75	2,064	+35.036%
2026-08-17	1.7500	2.0200	1.7500	1.8500	-6.566%	73	2,066	0.000%
2026-08-14	2.4000	2.4600	1.9500	1.9800	-28.261%	84	2,058	-6.566%
2026-08-13	2.9000	2.9100	2.2300	2.7600	+30.189%	87	2,035	-32.971%
2026-08-12	2.4300	2.4300	2.0700	2.1200	+0.952%	64	2,010	-12.736%
2026-08-11	2.3500	2.3500	1.7900	2.1000	-14.286%	22	2,005	-11.905%
2026-08-10	2.0600	2.4500	2.0600	2.4500	+12.903%	572	2,000	-24.490%
2026-08-07	2.2500	2.4800	2.1700	2.1700	+8.500%	8	2,326	-14.747%
2026-08-06	2.2500	2.3800	2.0000	2.0000	-25.373%	42	2,320	-7.500%
2026-08-05	2.9000	2.9000	2.6700	2.6800	+3.077%	43	2,293	-30.970%
2026-08-04	2.6000	2.8400	2.2300	2.6000	+20.930%	33	2,276	-28.846%
2026-08-03	1.5700	2.3000	1.5700	2.1500	+27.976%	57	2,272	-13.953%
2026-07-31	1.7200	1.9000	1.5000	1.6800	-4.545%	191	2,245	+10.119%
2026-07-30	2.4700	2.4700	1.7600	1.7600	-39.310%	322	2,409	+5.114%
2026-07-29	2.3600	2.9000	2.2700	2.9000	-2.685%	47	2,286	-36.207%
2026-07-28	2.5800	2.9800	2.4500	2.9800	-12.353%	1,920	2,283	-37.919%
2026-07-27	4.2900	4.2900	3.3700	3.4000	-4.225%	17	474	-45.588%
2026-07-24	4.3000	4.3000	3.4000	3.5500	-34.259%	37	475	-47.887%
2026-07-23	4.9500	5.5000	4.9500	5.4000	-12.195%	9	481	-65.741%
2026-07-22	6.1000	6.1500	6.1000	6.1500	-6.818%	10	480	-69.919%
2026-07-21	6.6500	7.0500	6.1500	6.6000	+30.435%	33	483	-71.970%
2026-07-20	5.2700	5.2700	5.0600	5.0600	-7.156%	15	482	-63.439%
2026-07-17	5.4100	5.5200	5.1000	5.4500	-22.143%	39	484	-66.055%
2026-07-16	8.6000	8.7000	6.9600	7.0000	-26.702%	58	507	-73.571%
2026-07-15	9.2000	9.5500	9.2000	9.5500	+22.436%	7	465	-80.628%
2026-07-13	7.9700	8.0000	7.5000	7.8000	-8.019%	7	465	-76.282%
2026-07-10	11.1800	11.1800	8.4800	8.4800	-17.025%	12	465	-78.184%
2026-07-09	10.0000	10.5500	9.8500	10.2200	+13.556%	20	469	-81.898%
2026-07-08	9.1500	9.1500	8.0200	9.0000	-9.548%	9	461	-79.444%
2026-07-07	9.7500	10.2500	9.5200	9.9500	-11.002%	54	456	-81.407%
2026-07-06	10.0000	11.4500	10.0000	11.1800	+18.307%	41	454	-83.453%
2026-07-02	9.8800	12.2500	9.3000	9.4500	+21.465%	75	410	-80.423%
2026-07-01	6.4500	8.1000	6.1500	7.7800	+38.929%	24	410	-76.221%
2026-06-30	6.1000	6.1500	5.6000	5.6000	-7.438%	25	406	-66.964%
2026-06-29	5.9500	6.2500	5.0500	6.0500	+17.476%	42	393	-69.421%
2026-06-26	4.4900	5.2700	4.4900	5.1500	+14.444%	65	405	-64.078%
2026-06-25	5.2800	5.2800	4.5000	4.5000	-18.182%	16	415	-58.889%
2026-06-24	5.9500	5.9500	5.5000	5.5000	-14.729%	25	417	-66.364%
2026-06-23	6.8500	7.1100	6.4500	6.4500	-23.397%	41	406	-71.318%
2026-06-22	8.3500	9.9500	8.1600	8.4200	+2.683%	34	393	-78.029%
2026-06-18	8.0500	8.6700	8.0500	8.2000	+2.372%	3	388	-77.439%
2026-06-17	6.3000	9.4000	6.2800	8.0100	+54.038%	58	388	-76.904%
2026-06-16	5.5900	5.5900	4.8300	5.2000	-19.629%	13	388	-64.423%
2026-06-15	5.9200	6.5000	5.9200	6.4700	+34.792%	22	386	-71.406%
2026-06-12	5.5500	5.7000	4.8000	4.8000	-4.000%	22	376	-61.458%
2026-06-11	4.6000	5.0000	4.3500	5.0000	+13.636%	16	360	-63.000%
2026-06-10	4.7500	4.8500	4.4000	4.4000	+10.000%	36	355	-57.955%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+6.667%	5	323	-53.750%
2026-06-08	3.7000	4.0000	3.7000	3.7500	+13.636%	5	318	-50.667%
2026-06-05	4.4500	4.4500	3.3000	3.3000	-34.000%	26	320	-43.939%
2026-06-04	3.5500	5.0000	3.5500	5.0000	+39.665%	58	312	-63.000%
2026-06-03	2.6900	3.8500	2.6900	3.5800	-19.551%	104	257	-48.324%
2026-06-02	4.2600	4.4600	4.2600	4.4500	-12.745%	11	312	-58.427%
2026-06-01	4.2700	5.4000	4.2700	5.1000	-7.273%	202	302	-63.725%
2026-05-29	3.9000	5.5000	3.8000	5.5000	+70.279%	20	258	-66.364%
2026-05-28	1.7000	3.2300	1.6700	3.2300	+100.621%	82	266	-42.724%
2026-05-26	1.8000	1.8000	1.6100	1.6100	-1.227%	18	256	+14.907%
2026-05-22	1.7300	1.7300	1.6300	1.6300	-11.892%	12	253	+13.497%
2026-05-19	1.8500	1.8500	1.8500	1.8500	-21.277%	1	251	0.000%
2026-05-14	1.9700	2.3500	1.9500	2.3500	+14.634%	3	251	-21.277%
2026-05-13	2.0000	2.1000	2.0000	2.0500	-4.651%	3	250	-9.756%
2026-05-12	2.5300	2.5300	2.1500	2.1500	-8.120%	6	250	-13.953%
2026-05-11	2.3400	2.3400	2.3400	2.3400	+17.000%	5	250	-20.940%
2026-05-04	2.0000	2.0000	2.0000	2.0000	+11.111%	1	253	-7.500%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+4.651%	1	251	+2.778%
2026-04-30	1.9500	1.9500	1.7200	1.7200	-2.273%	9	251	+7.558%
2026-04-29	2.2300	2.2300	1.7600	1.7600	-46.988%	27	254	+5.114%
2026-04-28	3.4500	3.4500	3.1500	3.3200	-10.270%	72	267	-44.277%
2026-04-27	3.7000	3.7000	3.6500	3.7000	-2.632%	5	236	-50.000%
2026-04-24	3.8700	4.0000	3.6500	3.8000	-2.564%	48	237	-51.316%
2026-04-23	3.9000	3.9000	3.9000	3.9000	-14.847%	1	225	-52.564%
2026-04-22	4.9400	4.9400	4.5000	4.5800	-2.553%	22	226	-59.607%
2026-04-21	5.0900	5.0900	4.7000	4.7000	-8.560%	6	218	-60.638%
2026-04-17	5.2500	5.8000	5.1400	5.1400	+15.506%	25	218	-64.008%
2026-04-16	4.6000	4.7000	4.1900	4.4500	-6.316%	15	196	-58.427%
2026-04-15	3.4800	4.7500	3.4800	4.7500	+86.275%	53	197	-61.053%
2026-04-14	2.2000	2.5500	2.2000	2.5500	+74.658%	2	227	-27.451%
2026-04-13	1.4300	1.4600	1.4200	1.4600	+4.286%	45	228	+26.712%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-19.075%	36	192	+32.143%
2026-04-08	1.9900	1.9900	1.7100	1.7300	+9.494%	4	227	+6.936%
2026-04-06	1.5800	1.5800	1.5800	1.5800	-9.714%	1	226	+17.089%
2026-04-02	1.7500	1.7500	1.7500	1.7500	+12.179%	2	228	+5.714%
2026-04-01	1.5600	1.5600	1.5600	1.5600	-0.637%	1	228	+18.590%
2026-03-31	1.3500	1.5700	1.3500	1.5700	+31.933%	37	229	+17.834%
2026-03-30	1.5400	1.5400	1.1300	1.1900	-23.226%	133	192	+55.462%
2026-03-27	1.5000	1.5500	1.5000	1.5500	-8.284%	26	155	+19.355%
2026-03-26	1.6900	1.6900	1.6900	1.6900	-11.979%	1	130	+9.467%
2026-03-25	2.0400	2.0400	1.9200	1.9200	+29.730%	3	129	-3.646%
2026-03-24	1.4800	1.4800	1.4800	1.4800	-21.277%	1	128	+25.000%
2026-03-23	1.8800	1.8800	1.8800	1.8800	+1.622%	1	127	-1.596%
2026-03-20	2.0000	2.0500	1.8500	1.8500	-26.587%	10	126	0.000%
2026-03-18	2.5200	2.5200	2.5200	2.5200	-4.183%	1	134	-26.587%
2026-03-17	2.6500	2.6500	2.6300	2.6300	-0.755%	3	134	-29.658%
2026-03-16	2.6000	2.6500	2.6000	2.6500	+1.533%	2	135	-30.189%
2026-03-13	2.7000	2.7000	2.6100	2.6100	-14.706%	3	134	-29.119%
2026-03-12	3.0600	3.1100	3.0600	3.0600	-10.000%	6	134	-39.542%
2026-03-11	3.4000	3.4000	3.4000	3.4000	+3.030%	1	128	-45.588%
2026-03-09	3.4500	3.4500	3.3000	3.3000	-10.811%	7	127	-43.939%
2026-03-06	3.7000	3.7000	3.7000	3.7000	-7.500%	1	121	-50.000%
2026-03-05	4.0500	4.0500	4.0000	4.0000	-13.978%	12	120	-53.750%
2026-03-04	4.4500	4.7500	4.4500	4.6500	+22.368%	32	108	-60.215%
2026-03-02	3.8000	3.8000	3.8000	3.8000	0.000%	5	101	-51.316%
2026-02-25	3.8500	3.8500	3.8000	3.8000	+20.635%	5	96	-51.316%
2026-02-24	3.1500	3.1500	3.1500	3.1500	+2.606%	1	96	-41.270%
2026-02-23	3.0700	3.0700	3.0700	3.0700	-15.890%	1	95	-39.739%
2026-02-19	3.6000	3.6500	3.6000	3.6500	-3.947%	26	95	-49.315%
2026-02-18	4.0000	4.0000	3.8000	3.8000	-2.564%	20	85	-51.316%
2026-02-17	3.9000	3.9000	3.9000	3.9000	+2.362%	10	79	-52.564%
2026-02-13	3.8100	3.8100	3.8100	3.8100	+10.756%	1	85	-51.444%
2026-02-12	4.7500	4.7500	3.3500	3.4400	-8.753%	10	85	-46.221%
2026-02-11	4.0000	4.0000	3.6500	3.7700	-40.630%	9	89	-50.928%
2026-02-10	6.4700	6.4700	6.3500	6.3500	-3.053%	2	89	-70.866%
2026-02-09	6.3500	6.7000	6.3500	6.5500	+15.929%	39	88	-71.756%
2026-02-06	5.1500	5.7500	5.1500	5.6500	+44.872%	10	63	-67.257%
2026-02-05	4.8500	4.8500	3.9000	3.9000	-16.129%	13	62	-52.564%
2026-02-04	5.2000	5.2200	4.6500	4.6500	-25.241%	11	57	-60.215%
2026-02-03	7.0000	7.0000	6.2200	6.2200	-12.394%	7	56	-70.257%
2026-02-02	7.6500	7.6500	6.9300	7.1000	-30.392%	56	51	-73.944%
2026-01-30	10.8000	11.0300	10.2000	10.2000	-7.273%	13	32	-81.863%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-0.722%	3	21	-83.182%
2026-01-27	11.4500	11.4500	11.0800	11.0800	-13.774%	5	20	-83.303%
2026-01-23	13.0500	13.0500	12.8500	12.8500	+7.983%	2	21	-85.603%
2026-01-22	11.9000	11.9000	11.9000	11.9000	+0.847%	1	21	-84.454%
2026-01-21	11.8000	11.8000	11.8000	11.8000	-6.200%	1	22	-84.322%
2026-01-20	12.1500	12.5800	12.1500	12.5800	-21.815%	5	21	-85.294%
2026-01-15	16.0900	16.0900	16.0900	16.0900	-5.074%	5	16	-88.502%
2026-01-08	16.9500	16.9500	16.9500	16.9500	-5.307%	11	11	-89.086%
2026-01-07	17.9000	17.9000	17.9000	17.9000	-13.735%	1	2	-89.665%
2026-01-05	20.7500	20.7500	20.7500	20.7500	0.000%	1	1	-91.084%