Dark

HOOD20261120C155
HOOD Nov 20 2026 155.00 Call (HOOD261120C00155000)
option OPRA

EOD

Aug 19, 2026

1.97+64.167%(+0.77)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.6100	1.9700	1.6000	1.9700	+64.167%	5	1,586	0.000%
2026-08-18	1.3200	1.3200	1.2000	1.2000	-25.926%	68	1,583	+64.167%
2026-08-17	1.6100	1.6200	1.6100	1.6200	+1.250%	2	1,649	+21.605%
2026-08-14	1.5400	1.6000	1.5400	1.6000	-26.941%	2	1,649	+23.125%
2026-08-13	2.1900	2.1900	2.1900	2.1900	+41.290%	1	1,648	-10.046%
2026-08-12	1.5500	1.5500	1.5500	1.5500	-14.835%	2	1,648	+27.097%
2026-08-11	1.9500	1.9500	1.8200	1.8200	-10.784%	46	1,650	+8.242%
2026-08-10	2.0400	2.0400	2.0400	2.0400	-2.857%	1	1,663	-3.431%
2026-08-07	2.1000	2.1000	2.1000	2.1000	+12.903%	1	1,663	-6.190%
2026-08-06	1.8500	1.8600	1.7500	1.8600	-18.777%	25	1,664	+5.914%
2026-08-05	2.4000	2.4000	2.2900	2.2900	+5.046%	9	1,674	-13.974%
2026-08-04	2.1800	2.1800	2.1800	2.1800	+16.578%	1	1,667	-9.633%
2026-08-03	1.8700	1.8700	1.8700	1.8700	-15.385%	5	1,668	+5.348%
2026-07-29	2.2100	2.2100	2.2100	2.2100	-14.672%	4	1,673	-10.860%
2026-07-28	2.2400	2.6500	2.2400	2.5900	-19.063%	12	1,677	-23.938%
2026-07-24	3.2000	3.2500	2.9000	3.2000	-34.827%	1,446	1,684	-38.438%
2026-07-23	5.2300	5.2300	4.4500	4.9100	-11.532%	5	562	-59.878%
2026-07-22	5.3500	5.5500	5.3500	5.5500	-9.756%	4	565	-64.505%
2026-07-21	6.1500	6.1500	6.1500	6.1500	+40.411%	1	562	-67.967%
2026-07-20	4.3600	4.3800	4.3600	4.3800	-12.400%	2	562	-55.023%
2026-07-17	5.0000	5.0000	5.0000	5.0000	-21.630%	3	563	-60.600%
2026-07-16	7.7500	7.7500	6.3800	6.3800	-22.195%	62	560	-69.122%
2026-07-15	9.2000	9.2000	8.2000	8.2000	+3.145%	4	498	-75.976%
2026-07-14	7.1000	7.9500	7.1000	7.9500	+14.388%	31	500	-75.220%
2026-07-13	6.9500	6.9500	6.9500	6.9500	-26.842%	2	477	-71.655%
2026-07-09	9.5000	9.5000	9.4500	9.5000	+27.517%	33	476	-79.263%
2026-07-08	7.9000	7.9000	7.4500	7.4500	-16.292%	6	486	-73.557%
2026-07-07	8.9500	9.0000	8.9000	8.9000	-9.645%	4	487	-77.865%
2026-07-06	9.7200	9.8500	9.7200	9.8500	+15.340%	2	488	-80.000%
2026-07-02	10.0000	10.0000	8.3100	8.5400	+22.525%	35	466	-76.932%
2026-07-01	5.7100	6.9700	5.7100	6.9700	+38.020%	2	466	-71.736%
2026-06-29	4.8500	5.1500	4.8500	5.0500	+19.952%	4	466	-60.990%
2026-06-26	4.2200	4.3500	4.2100	4.2100	+0.238%	277	464	-53.207%
2026-06-25	4.6500	4.6500	4.2000	4.2000	-11.765%	23	587	-53.095%
2026-06-24	5.4000	5.4000	4.7600	4.7600	-25.741%	59	595	-58.613%
2026-06-23	6.4000	6.4100	6.4000	6.4100	-6.149%	2	572	-69.267%
2026-06-22	7.8000	9.0000	6.8300	6.8300	-5.793%	9	572	-71.157%
2026-06-18	8.0500	8.0500	7.2500	7.2500	-8.228%	334	425	-72.828%
2026-06-17	5.6500	8.5000	5.6500	7.9000	+79.545%	39	425	-75.063%
2026-06-16	4.4000	4.4000	4.3500	4.4000	-26.050%	4	425	-55.227%
2026-06-15	5.9500	5.9500	5.9500	5.9500	+26.059%	1	425	-66.891%
2026-06-12	5.2000	5.4000	4.7200	4.7200	-0.632%	11	425	-58.263%
2026-06-11	3.7000	4.7500	3.7000	4.7500	+7.955%	50	416	-58.526%
2026-06-10	4.4000	4.4000	4.4000	4.4000	+42.395%	2	387	-55.227%
2026-06-09	3.0900	3.0900	3.0900	3.0900	+3.000%	1	385	-36.246%
2026-06-05	3.6500	3.7500	3.0000	3.0000	-28.571%	90	385	-34.333%
2026-06-04	3.3000	4.2500	3.3000	4.2000	+29.231%	191	367	-53.095%
2026-06-03	3.2500	3.2500	3.2500	3.2500	-21.498%	4	194	-39.385%
2026-06-02	4.1400	4.1400	4.1400	4.1400	-5.909%	3	194	-52.415%
2026-06-01	3.5500	4.4000	3.5500	4.4000	-8.333%	5	191	-55.227%
2026-05-29	3.4000	4.8000	3.4000	4.8000	+72.662%	23	189	-58.958%
2026-05-28	2.7800	2.7800	2.7800	2.7800	+85.333%	1	171	-29.137%
2026-05-26	1.5300	1.5300	1.5000	1.5000	-16.667%	2	171	+31.333%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-15.888%	2	169	+9.444%
2026-05-15	2.1400	2.1400	2.1400	2.1400	+22.989%	1	169	-7.944%
2026-05-14	1.7400	1.7400	1.7400	1.7400	-14.706%	1	170	+13.218%
2026-05-12	2.0400	2.0400	2.0400	2.0400	+12.707%	1	168	-3.431%
2026-05-07	1.8100	1.8100	1.8100	1.8100	+19.079%	1	168	+8.840%
2026-04-29	1.5300	1.5300	1.5200	1.5200	-49.502%	47	168	+29.605%
2026-04-28	3.0100	3.0100	3.0100	3.0100	-9.337%	2	185	-34.551%
2026-04-24	3.2500	3.3200	3.2500	3.3200	-32.245%	6	183	-40.663%
2026-04-17	4.9000	4.9000	4.9000	4.9000	+28.947%	9	178	-59.796%
2026-04-15	3.1600	4.0500	3.1600	3.8000	+224.786%	18	169	-48.158%
2026-04-13	1.1700	1.1700	1.1700	1.1700	-4.878%	1	169	+68.376%
2026-04-07	1.2300	1.2300	1.2300	1.2300	+2.500%	1	170	+60.163%
2026-03-31	1.2000	1.2000	1.2000	1.2000	-21.569%	1	169	+64.167%
2026-03-26	1.5300	1.5300	1.5300	1.5300	-7.273%	1	169	+28.758%
2026-03-23	1.6500	1.6500	1.6500	1.6500	-29.185%	2	169	+19.394%
2026-03-16	2.3700	2.3700	2.3300	2.3300	-4.898%	2	167	-15.451%
2026-03-13	2.4500	2.4500	2.4500	2.4500	-18.333%	1	169	-19.592%
2026-03-09	3.1000	3.1000	3.0000	3.0000	-6.250%	9	170	-34.333%
2026-03-06	3.2000	3.2000	3.1500	3.2000	-9.859%	5	164	-38.438%
2026-03-05	4.5500	4.5500	3.5500	3.5500	-13.415%	38	163	-44.507%
2026-03-04	4.2000	4.2400	4.0500	4.1000	+36.667%	5	128	-51.951%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-16.898%	50	124	-34.333%
2026-02-26	3.6100	3.6100	3.6100	3.6100	+6.176%	3	124	-45.429%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-8.108%	3	124	-42.059%
2026-02-13	3.8700	3.8700	3.7000	3.7000	+12.462%	26	140	-46.757%
2026-02-11	3.3000	3.3000	3.2900	3.2900	-42.281%	2	140	-40.122%
2026-02-10	6.0000	6.0000	5.7000	5.7000	+61.473%	41	139	-65.439%
2026-02-05	4.0000	4.0000	3.5000	3.5300	-24.894%	43	139	-44.193%
2026-02-04	5.2300	5.2300	4.7000	4.7000	-17.399%	26	121	-58.085%
2026-02-03	6.1800	6.1800	5.6900	5.6900	-12.327%	49	97	-65.378%
2026-02-02	6.7000	6.7000	6.4900	6.4900	-29.457%	2	64	-69.646%
2026-01-30	9.2000	9.2000	9.2000	9.2000	-20.000%	2	64	-78.587%
2026-01-23	11.9500	12.3000	11.5000	11.5000	+6.481%	54	65	-82.870%
2026-01-21	11.1500	11.1500	10.8000	10.8000	-4.846%	7	17	-81.759%
2026-01-20	11.3500	11.3500	11.3500	11.3500	-8.909%	1	11	-82.643%
2026-01-16	12.4600	12.4600	12.4600	12.4600	-24.713%	1	11	-84.189%
2026-01-14	16.5500	16.5500	16.5500	16.5500	+2.160%	8	11	-88.097%
2026-01-12	16.2000	16.2000	16.2000	16.2000	+0.872%	1	3	-87.840%
2026-01-08	16.0600	16.0600	16.0600	16.0600	-8.229%	1	2	-87.733%
2026-01-07	17.5500	17.5500	17.5000	17.5000	0.000%	2	1	-88.743%