Dark

HOOD20261120C165
HOOD Nov 20 2026 165.00 Call (HOOD261120C00165000)
option OPRA

EOD

Aug 20, 2026

1.35+3.846%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3500	1.3500	1.3500	1.3500	+3.846%	1	375	0.000%
2026-08-19	1.4000	1.4000	1.3000	1.3000	+49.425%	3	374	+3.846%
2026-08-18	0.9500	0.9500	0.8700	0.8700	-29.268%	3	374	+55.172%
2026-08-17	1.0900	1.2400	1.0900	1.2300	-1.600%	14	374	+9.756%
2026-08-14	1.2500	1.3200	1.2500	1.2500	-6.015%	11	364	+8.000%
2026-08-12	1.3300	1.3300	1.3300	1.3300	-2.206%	2	358	+1.504%
2026-08-11	1.3900	1.3900	1.3500	1.3600	+2.256%	3	356	-0.735%
2026-08-10	1.2800	1.3300	1.2800	1.3300	-13.636%	6	356	+1.504%
2026-08-07	1.5400	1.5400	1.5400	1.5400	+6.207%	1	351	-12.338%
2026-08-06	1.4500	1.4500	1.4500	1.4500	-17.143%	1	351	-6.897%
2026-08-04	1.8400	1.8400	1.5500	1.7500	+60.550%	7	351	-22.857%
2026-08-03	1.0900	1.0900	1.0900	1.0900	-13.492%	3	346	+23.853%
2026-07-31	1.2600	1.2600	1.2600	1.2600	+6.780%	1	346	+7.143%
2026-07-30	1.4900	1.4900	1.1800	1.1800	-37.895%	7	346	+14.407%
2026-07-28	1.9000	1.9000	1.9000	1.9000	-21.488%	2	343	-28.947%
2026-07-27	2.2800	2.4200	2.2400	2.4200	+4.310%	3	345	-44.215%
2026-07-24	2.5500	2.7500	2.2400	2.3200	-45.921%	88	345	-41.810%
2026-07-22	4.2900	4.2900	4.2900	4.2900	-13.333%	1	337	-68.531%
2026-07-21	4.2700	5.0000	4.2700	4.9500	+41.429%	21	336	-72.727%
2026-07-20	3.8000	3.8000	3.5000	3.5000	-2.778%	4	346	-61.429%
2026-07-17	3.7500	3.7500	3.6000	3.6000	-27.126%	2	343	-62.500%
2026-07-16	5.7300	5.7300	4.9000	4.9400	-26.158%	11	341	-72.672%
2026-07-15	6.6900	6.6900	6.6900	6.6900	+0.602%	2	336	-79.821%
2026-07-10	6.4500	6.6500	6.3700	6.6500	-14.194%	155	336	-79.699%
2026-07-09	7.6500	7.7500	7.6500	7.7500	+6.019%	8	185	-82.581%
2026-07-07	7.2000	7.3100	7.1300	7.3100	-10.086%	5	184	-81.532%
2026-07-06	8.1300	8.1300	8.1300	8.1300	+15.319%	1	184	-83.395%
2026-07-02	7.2500	7.2500	7.0500	7.0500	+20.513%	16	180	-80.851%
2026-07-01	5.1000	6.2000	5.1000	5.8500	+32.955%	4	180	-76.923%
2026-06-29	4.1000	4.4000	4.0500	4.4000	+10.000%	8	180	-69.318%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+19.403%	8	177	-66.250%
2026-06-25	3.7500	3.7800	3.3500	3.3500	-14.103%	63	177	-59.701%
2026-06-24	4.0500	4.4500	3.9000	3.9000	-17.021%	153	164	-65.385%
2026-06-23	5.1500	5.4000	4.7000	4.7000	-24.194%	6	184	-71.277%
2026-06-22	6.2000	6.2000	6.2000	6.2000	-3.125%	1	188	-78.226%
2026-06-18	6.1500	6.4000	6.1500	6.4000	0.000%	2	184	-78.906%
2026-06-17	4.5500	6.7500	4.5500	6.4000	+43.820%	17	184	-78.906%
2026-06-12	3.7000	4.4500	3.7000	4.4500	+18.667%	4	184	-69.663%
2026-06-11	3.7000	3.8000	3.7000	3.7500	+13.636%	4	184	-64.000%
2026-06-04	2.6900	3.3000	2.6600	3.3000	+23.134%	152	180	-59.091%
2026-06-03	2.6900	2.6900	2.6800	2.6800	-26.575%	2	137	-49.627%
2026-06-01	3.3000	3.6500	3.1900	3.6500	-13.095%	79	139	-63.014%
2026-05-29	2.6000	4.2000	2.6000	4.2000	+85.022%	13	73	-67.857%
2026-05-28	1.9000	2.2900	1.9000	2.2700	+58.741%	94	75	-40.529%
2026-05-27	1.4300	1.4300	1.4300	1.4300	+14.400%	4	39	-5.594%
2026-05-26	1.2700	1.2700	1.2500	1.2500	-16.667%	2	43	+8.000%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-14.773%	1	41	-10.000%
2026-05-15	1.7700	1.7800	1.7600	1.7600	+1.734%	3	40	-23.295%
2026-05-13	1.7300	1.7300	1.7300	1.7300	+21.831%	1	42	-21.965%
2026-05-08	1.4200	1.4200	1.4200	1.4200	-16.471%	1	42	-4.930%
2026-05-06	1.7000	1.7000	1.7000	1.7000	+21.429%	1	42	-20.588%
2026-04-29	1.4000	1.4000	1.4000	1.4000	-43.089%	2	42	-3.571%
2026-04-28	2.4600	2.4600	2.4600	2.4600	-21.905%	1	42	-45.122%
2026-04-23	3.1500	3.1500	3.1500	3.1500	-9.742%	4	41	-57.143%
2026-04-21	3.4900	3.4900	3.4900	3.4900	-8.399%	4	41	-61.318%
2026-04-17	3.7500	3.8100	3.7500	3.8100	+24.918%	2	41	-64.567%
2026-04-16	3.0500	3.0500	3.0500	3.0500	-1.613%	4	40	-55.738%
2026-04-15	3.1500	3.1500	3.1000	3.1000	+236.957%	3	39	-56.452%
2026-04-10	0.9200	0.9200	0.9200	0.9200	+9.524%	2	37	+46.739%
2026-04-06	0.8400	0.8400	0.8400	0.8400	-16.832%	1	35	+60.714%
2026-03-30	1.0100	1.0100	1.0100	1.0100	-16.529%	1	34	+33.663%
2026-03-26	1.2100	1.2100	1.2100	1.2100	-11.679%	3	34	+11.570%
2026-03-25	1.3700	1.3700	1.3700	1.3700	+19.130%	1	34	-1.460%
2026-03-24	1.1500	1.1500	1.1500	1.1500	-5.738%	10	34	+17.391%
2026-03-20	1.2200	1.2200	1.2200	1.2200	-35.106%	5	27	+10.656%
2026-03-17	1.8800	1.8800	1.8800	1.8800	-9.615%	1	27	-28.191%
2026-03-13	2.0800	2.0800	2.0800	2.0800	-27.778%	5	27	-35.096%
2026-03-05	2.8800	2.8800	2.8800	2.8800	-15.294%	1	28	-53.125%
2026-03-04	3.4000	3.4000	3.4000	3.4000	+58.140%	1	27	-60.294%
2026-02-24	2.1500	2.1500	2.1500	2.1500	-2.273%	10	27	-37.209%
2026-02-23	2.2000	2.2000	2.2000	2.2000	-22.535%	1	17	-38.636%
2026-02-19	2.8400	2.8400	2.8400	2.8400	-6.271%	2	16	-52.465%
2026-02-13	3.0300	3.0300	3.0300	3.0300	+5.944%	2	14	-55.446%
2026-02-11	2.8900	2.9500	2.8600	2.8600	-42.800%	12	14	-52.797%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+13.379%	1	11	-73.000%
2026-02-06	4.4100	4.4100	4.4100	4.4100	+33.636%	1	12	-69.388%
2026-02-05	3.2000	3.3000	3.2000	3.3000	-16.877%	2	11	-59.091%
2026-02-04	4.2000	4.2000	3.9600	3.9700	-28.725%	4	11	-65.995%
2026-02-02	5.8200	5.8200	5.5500	5.5700	-27.094%	4	10	-75.763%
2026-01-30	7.6400	7.6400	7.6400	7.6400	-5.679%	1	9	-82.330%
2026-01-28	8.5000	8.5000	8.1000	8.1000	-13.183%	2	8	-83.333%
2026-01-23	9.3300	9.3300	9.3300	9.3300	+3.094%	1	8	-85.531%
2026-01-22	9.0500	9.0500	9.0500	9.0500	-10.396%	1	7	-85.083%
2026-01-20	9.2500	10.1000	9.2500	10.1000	-3.810%	2	6	-86.634%
2026-01-16	10.7400	10.7400	10.5000	10.5000	-8.696%	3	4	-87.143%
2026-01-15	11.5000	11.5000	11.5000	11.5000	-19.298%	1	4	-88.261%
2026-01-14	14.2500	14.2500	14.2500	14.2500	+1.279%	1	4	-90.526%
2026-01-13	14.0900	14.0900	14.0700	14.0700	+0.142%	3	3	-90.405%
2026-01-07	14.0500	14.0500	14.0500	14.0500	-12.188%	1	1	-90.391%
2026-01-06	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-91.563%