Dark

HOOD20261120C160
HOOD Nov 20 2026 160.00 Call (HOOD261120C00160000)
option OPRA

EOD

Aug 20, 2026

1.53+15.909%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5300	1.5300	1.5300	1.5300	+15.909%	1	2,264	0.000%
2026-08-19	0.9100	1.7500	0.9100	1.3200	-5.714%	13	2,264	+15.909%
2026-08-17	1.4000	1.4000	1.4000	1.4000	-3.448%	2	2,258	+9.286%
2026-08-14	1.7500	1.7500	1.4500	1.4500	-24.870%	3	2,258	+5.517%
2026-08-13	2.0000	2.0000	1.9200	1.9300	+24.516%	12	2,258	-20.725%
2026-08-12	1.5500	1.5500	1.5500	1.5500	-0.641%	1	2,258	-1.290%
2026-08-11	1.5600	1.5600	1.5600	1.5600	0.000%	2	2,257	-1.923%
2026-08-10	1.4800	1.5600	1.4800	1.5600	-9.302%	3	2,259	-1.923%
2026-08-07	1.6600	1.7300	1.6600	1.7200	+13.158%	5	2,261	-11.047%
2026-08-06	1.5800	1.6100	1.5200	1.5200	-39.200%	9	2,260	+0.658%
2026-08-04	1.6900	2.5000	1.6000	2.5000	+47.929%	4	2,260	-38.800%
2026-08-03	1.2500	1.6900	1.2500	1.6900	+35.200%	27	2,260	-9.467%
2026-07-31	1.1900	1.2500	1.1900	1.2500	-15.541%	101	2,234	+22.400%
2026-07-30	1.7000	1.7000	1.4800	1.4800	-22.105%	171	2,135	+3.378%
2026-07-29	2.4000	2.4000	1.9000	1.9000	-14.798%	5	2,139	-19.474%
2026-07-28	2.0000	2.3300	2.0000	2.2300	-18.613%	26	2,144	-31.390%
2026-07-27	2.9900	3.0000	2.7400	2.7400	-0.725%	6	2,133	-44.161%
2026-07-24	2.7500	2.9500	2.5100	2.7600	-44.242%	107	2,138	-44.565%
2026-07-22	4.9500	4.9500	4.9500	4.9500	-6.780%	1	2,228	-69.091%
2026-07-21	5.0600	5.6000	5.0600	5.3100	+37.565%	19	2,228	-71.186%
2026-07-20	3.8600	3.8600	3.8600	3.8600	-10.023%	1	2,224	-60.363%
2026-07-17	4.1000	4.4500	4.0800	4.2900	-18.750%	19	2,225	-64.336%
2026-07-16	6.6500	7.0000	5.2500	5.2800	-28.163%	187	2,223	-71.023%
2026-07-15	7.4000	7.4000	7.3500	7.3500	+17.412%	6	2,221	-79.184%
2026-07-13	6.2500	6.8000	6.2500	6.2600	-11.831%	8	2,220	-75.559%
2026-07-10	7.2500	7.2500	6.8900	7.1000	-15.072%	43	2,220	-78.451%
2026-07-09	8.2000	8.9000	8.2000	8.3600	+26.667%	8	2,224	-81.699%
2026-07-08	6.7500	6.7500	6.6000	6.6000	-18.418%	4	2,222	-76.818%
2026-07-07	7.4500	8.0900	7.4500	8.0900	-10.805%	18	2,222	-81.088%
2026-07-06	8.4200	9.2000	8.4200	9.0700	+14.810%	12	2,212	-83.131%
2026-07-02	8.7600	8.7600	7.1600	7.9000	+22.481%	66	2,166	-80.633%
2026-07-01	6.3000	6.6000	6.3000	6.4500	+31.902%	7	2,166	-76.279%
2026-06-30	4.8900	4.8900	4.8900	4.8900	-0.204%	1	2,163	-68.712%
2026-06-29	4.5500	4.9500	4.3500	4.9000	+32.432%	78	2,164	-68.776%
2026-06-25	4.1500	4.1500	3.7000	3.7000	-13.953%	13	2,199	-58.649%
2026-06-24	4.8000	4.9000	4.3000	4.3000	-16.505%	67	2,204	-64.419%
2026-06-23	5.8000	5.8000	5.1500	5.1500	-19.531%	3	2,218	-70.291%
2026-06-22	7.0500	8.1500	6.4000	6.4000	-1.538%	19	2,220	-76.094%
2026-06-18	6.5000	7.0500	6.5000	6.5000	-3.704%	13	2,161	-76.462%
2026-06-17	4.8900	7.8300	4.8900	6.7500	+40.625%	116	2,161	-77.333%
2026-06-15	5.0000	5.4000	4.8000	4.8000	+2.128%	13	2,161	-68.125%
2026-06-12	4.7000	4.7000	4.7000	4.7000	+18.388%	2	2,161	-67.447%
2026-06-11	3.6500	3.9700	3.6500	3.9700	+10.278%	14	2,162	-61.461%
2026-06-10	3.0400	3.6000	3.0400	3.6000	+29.964%	7	2,171	-57.500%
2026-06-09	2.7500	2.7700	2.7500	2.7700	-18.529%	2	2,172	-44.765%
2026-06-05	3.2600	3.4000	3.2600	3.4000	-12.821%	28	2,171	-55.000%
2026-06-04	3.1800	3.9000	3.1800	3.9000	+33.562%	300	2,166	-60.769%
2026-06-03	2.9200	2.9200	2.9200	2.9200	-21.505%	1	2,271	-47.603%
2026-06-02	3.5000	3.7200	3.5000	3.7200	-10.361%	10	2,272	-58.871%
2026-06-01	4.1100	4.3500	3.5500	4.1500	-9.783%	33	2,272	-63.133%
2026-05-29	2.8700	4.7500	2.8700	4.6000	+88.525%	76	2,258	-66.739%
2026-05-28	1.9000	2.4400	1.9000	2.4400	+55.414%	30	2,221	-37.295%
2026-05-27	1.5600	1.5700	1.5600	1.5700	0.000%	25	2,217	-2.548%
2026-05-19	1.5800	1.5800	1.4600	1.5700	-7.647%	17	2,217	-2.548%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-9.574%	1	2,216	-10.000%
2026-05-15	1.8800	1.8800	1.8800	1.8800	+14.634%	2	2,216	-18.617%
2026-05-14	1.6400	1.6400	1.6400	1.6400	-11.351%	1	2,213	-6.707%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+23.333%	1	2,212	-17.297%
2026-05-11	1.8600	1.8600	1.5000	1.5000	+3.448%	4	2,212	+2.000%
2026-05-08	1.5000	1.5000	1.4500	1.4500	-7.643%	22	2,215	+5.517%
2026-05-07	1.5700	1.5700	1.5700	1.5700	-9.770%	1	2,193	-2.548%
2026-05-06	1.7400	1.7400	1.7400	1.7400	-3.867%	1	2,192	-12.069%
2026-05-04	1.7500	1.8100	1.7500	1.8100	+26.573%	10	2,192	-15.470%
2026-04-30	1.4300	1.4300	1.4300	1.4300	+7.519%	1	2,192	+6.993%
2026-04-29	1.0800	1.5500	1.0800	1.3300	-51.986%	11	2,192	+15.038%
2026-04-28	2.7700	2.7700	2.7700	2.7700	-7.667%	1	2,188	-44.765%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-32.735%	26	2,189	-49.000%
2026-04-17	4.2000	4.4600	4.2000	4.4600	+25.634%	39	2,215	-65.695%
2026-04-16	3.5500	3.5500	3.5500	3.5500	+1.429%	1	2,188	-56.901%
2026-04-15	3.1500	3.6000	3.1500	3.5000	+73.267%	16	2,188	-56.286%
2026-04-14	1.9000	2.0200	1.9000	2.0200	+90.566%	2	2,186	-24.257%
2026-04-10	1.1500	1.1500	1.0600	1.0600	-22.628%	2	2,185	+44.340%
2026-04-08	1.3500	1.3700	1.3500	1.3700	+19.130%	2	2,185	+11.679%
2026-04-06	1.1500	1.1500	1.1500	1.1500	-8.000%	2	2,183	+33.043%
2026-04-02	1.2500	1.2500	1.2500	1.2500	+13.636%	10	2,183	+22.400%
2026-03-30	1.1000	1.1000	1.1000	1.1000	-28.571%	1	2,183	+39.091%
2026-03-20	1.5600	1.5800	1.5300	1.5400	-47.440%	26	2,184	-0.649%
2026-03-06	2.9200	2.9300	2.9200	2.9300	-15.072%	2	2,185	-47.782%
2026-03-04	3.4500	3.4500	3.4500	3.4500	+11.650%	1	2,183	-55.652%
2026-02-27	3.0900	3.0900	3.0900	3.0900	-0.323%	1	2,183	-50.485%
2026-02-25	3.1000	3.1000	3.1000	3.1000	+19.231%	1	2,182	-50.645%
2026-02-24	2.6000	2.6000	2.6000	2.6000	-12.458%	1	2,182	-41.154%
2026-02-20	3.0000	3.0300	2.9700	2.9700	+2.414%	4,000	2,181	-48.485%
2026-02-19	2.9000	2.9000	2.9000	2.9000	-18.768%	10	4,007	-47.241%
2026-02-13	2.9300	3.5700	2.9300	3.5700	+32.714%	11	4,007	-57.143%
2026-02-12	3.3000	3.3000	2.6900	2.6900	-22.478%	130	4,007	-43.123%
2026-02-11	3.1700	3.4700	3.1200	3.4700	-35.502%	1,023	4,009	-55.908%
2026-02-10	5.4000	5.4000	5.3800	5.3800	+18.242%	1,000	3,008	-71.561%
2026-02-06	4.2700	4.5500	4.2700	4.5500	+40.000%	86	4,008	-66.374%
2026-02-05	3.5000	3.6500	3.2500	3.2500	-16.667%	1,124	4,082	-52.923%
2026-02-04	4.6000	4.6500	3.9000	3.9000	-33.898%	3,010	3,002	-60.769%
2026-02-03	5.9000	5.9000	5.9000	5.9000	-1.173%	2	142	-74.068%
2026-02-02	6.9000	6.9000	5.9700	5.9700	-26.748%	13	142	-74.372%
2026-01-30	8.1500	8.1500	8.1500	8.1500	-2.745%	1	132	-81.227%
2026-01-29	8.1900	8.3800	8.1900	8.3800	-16.200%	3	133	-81.742%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-4.762%	3	135	-84.700%
2026-01-20	10.5900	10.5900	10.3600	10.5000	-19.231%	4	132	-85.429%
2026-01-15	13.8100	13.8100	13.0000	13.0000	-15.584%	2	133	-88.231%
2026-01-14	15.4000	15.4000	15.4000	15.4000	-1.282%	1	133	-90.065%
2026-01-13	15.2000	15.6000	15.1000	15.6000	+8.787%	4	132	-90.192%
2026-01-08	14.3400	14.3400	14.3400	14.3400	-10.487%	1	132	-89.331%
2026-01-07	16.0200	16.0200	16.0200	16.0200	-6.698%	2	133	-90.449%
2026-01-06	17.1700	17.1700	17.1700	17.1700	-6.175%	1	134	-91.089%
2026-01-05	16.7500	18.3000	16.7500	18.3000	0.000%	134	134	-91.639%