Dark

HOOD20261120C70
HOOD Nov 20 2026 70.00 Call (HOOD261120C00070000)
option OPRA

EOD

Aug 20, 2026

30.00+0.334%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.0000	33.0000	30.0000	30.0000	+0.334%	2	370	0.000%
2026-08-19	29.9000	29.9000	29.9000	29.9000	+13.258%	20	368	+0.334%
2026-08-18	26.4200	26.4200	26.4000	26.4000	-13.215%	5	348	+13.636%
2026-08-14	30.4200	30.4200	30.4200	30.4200	-6.687%	1	346	-1.381%
2026-08-13	30.0700	32.6000	30.0700	32.6000	+12.491%	5	345	-7.975%
2026-08-12	28.9800	28.9800	28.9800	28.9800	+3.132%	1	347	+3.520%
2026-08-11	28.1000	28.1000	28.1000	28.1000	+1.996%	1	346	+6.762%
2026-08-10	27.5500	27.5500	27.5500	27.5500	+5.394%	2	346	+8.893%
2026-08-06	26.1400	26.1400	26.1400	26.1400	-8.697%	2	344	+14.767%
2026-08-05	28.6300	28.6300	28.6300	28.6300	+0.386%	1	342	+4.785%
2026-08-04	26.0300	28.5200	26.0300	28.5200	+6.617%	3	341	+5.189%
2026-08-03	25.0000	27.0000	25.0000	26.7500	+15.302%	9	338	+12.150%
2026-07-31	21.9400	23.2000	21.9400	23.2000	-2.439%	5	338	+29.310%
2026-07-30	23.7500	23.8000	23.7500	23.7800	-6.745%	3	338	+26.156%
2026-07-29	25.5000	25.5000	25.5000	25.5000	-12.551%	4	336	+17.647%
2026-07-28	27.0000	29.1600	25.5000	29.1600	-4.393%	4	336	+2.881%
2026-07-27	29.8000	30.5000	29.7000	30.5000	+0.993%	9	337	-1.639%
2026-07-24	30.2000	30.2000	30.2000	30.2000	-18.157%	10	339	-0.662%
2026-07-23	36.9000	36.9000	36.9000	36.9000	-10.913%	1	349	-18.699%
2026-07-21	42.3200	42.3200	41.4200	41.4200	+15.408%	6	348	-27.571%
2026-07-20	35.3100	35.8900	35.3100	35.8900	-5.801%	28	343	-16.411%
2026-07-17	38.1000	38.1000	38.1000	38.1000	-8.126%	1	345	-21.260%
2026-07-16	47.5700	47.5700	41.4700	41.4700	-11.066%	4	344	-27.659%
2026-07-14	45.1800	46.6300	45.1800	46.6300	+3.392%	2	344	-35.664%
2026-07-13	45.1000	45.1000	45.1000	45.1000	-4.852%	1	344	-33.481%
2026-07-10	47.4000	47.4000	47.4000	47.4000	+6.949%	28	345	-36.709%
2026-07-08	44.3200	44.3200	44.3200	44.3200	-10.374%	1	359	-32.310%
2026-07-07	49.4500	49.4500	49.4500	49.4500	-3.700%	15	359	-39.333%
2026-07-06	51.3500	51.3500	51.3500	51.3500	+10.668%	1	374	-41.577%
2026-07-02	46.4000	46.4000	46.4000	46.4000	+5.455%	2	374	-35.345%
2026-07-01	41.6500	44.0000	41.6500	44.0000	+39.461%	9	374	-31.818%
2026-06-25	30.5800	31.5500	30.5800	31.5500	-7.069%	2	375	-4.913%
2026-06-24	35.1000	35.1000	33.9500	33.9500	-13.591%	26	375	-11.635%
2026-06-23	39.2900	39.2900	39.2900	39.2900	-6.829%	1	397	-23.645%
2026-06-22	42.7400	42.7400	42.1700	42.1700	+2.230%	3	397	-28.859%
2026-06-18	42.0300	43.3100	41.2500	41.2500	-8.333%	13	412	-27.273%
2026-06-17	40.0000	45.0000	40.0000	45.0000	+35.870%	11	412	-33.333%
2026-06-16	31.5400	33.2000	30.8500	33.1200	-5.371%	75	412	-9.420%
2026-06-15	35.0000	35.0000	35.0000	35.0000	+13.673%	1	423	-14.286%
2026-06-12	29.4000	30.7900	29.4000	30.7900	+7.058%	5	423	-2.566%
2026-06-11	26.9500	28.7600	26.9500	28.7600	-2.838%	2	426	+4.312%
2026-06-10	28.0000	29.6000	28.0000	29.6000	+45.169%	4	427	+1.351%
2026-06-09	20.8000	20.8000	19.8500	20.3900	-17.080%	4	429	+47.131%
2026-06-08	24.2000	24.5900	24.2000	24.5900	+15.991%	2	427	+22.001%
2026-06-05	23.5000	24.5000	21.2000	21.2000	-21.915%	9	428	+41.509%
2026-06-04	23.6100	27.1500	23.6100	27.1500	+16.026%	6	428	+10.497%
2026-06-03	24.4800	24.4800	23.4000	23.4000	-13.971%	25	429	+28.205%
2026-06-02	26.1200	27.2000	26.1200	27.2000	-8.633%	2	423	+10.294%
2026-06-01	29.2500	29.7700	29.2500	29.7700	-4.614%	2	424	+0.773%
2026-05-29	25.5000	31.2100	25.2000	31.2100	+35.814%	19	424	-3.877%
2026-05-28	18.5000	23.0000	18.5000	22.9800	+40.122%	12	424	+30.548%
2026-05-27	16.0000	16.4000	16.0000	16.4000	+2.500%	7	427	+82.927%
2026-05-26	16.5000	16.5000	16.0000	16.0000	+2.564%	2	430	+87.500%
2026-05-22	16.1500	16.1500	15.5700	15.6000	-9.302%	16	430	+92.308%
2026-05-20	16.9000	17.2000	16.9000	17.2000	-5.960%	30	424	+74.419%
2026-05-18	17.7500	19.4500	17.7500	18.2900	-3.737%	9	404	+64.024%
2026-05-15	19.0000	19.0000	19.0000	19.0000	-11.833%	1	404	+57.895%
2026-05-14	17.4000	21.5500	17.4000	21.5500	+15.860%	10	406	+39.211%
2026-05-13	18.1000	18.7000	18.1000	18.6000	+0.541%	5	410	+61.290%
2026-05-12	20.1500	20.1500	18.1700	18.5000	-11.271%	7	410	+62.162%
2026-05-11	20.0000	21.2000	18.6500	20.8500	+15.833%	55	410	+43.885%
2026-05-08	17.2500	18.0000	17.2500	18.0000	+1.695%	13	421	+66.667%
2026-05-07	17.7000	17.7000	17.7000	17.7000	-6.250%	2	431	+69.492%
2026-05-06	18.8800	18.8800	18.8800	18.8800	+2.054%	1	429	+58.898%
2026-05-05	19.4900	19.4900	18.4500	18.5000	+0.653%	51	430	+62.162%
2026-05-04	18.6600	19.5200	18.3800	18.3800	+7.548%	24	447	+63.221%
2026-05-01	16.6400	17.3500	16.5000	17.0900	+5.886%	14	458	+75.541%
2026-04-30	15.7000	16.5000	15.7000	16.1400	+8.249%	75	458	+85.874%
2026-04-29	16.1000	16.7000	14.4800	14.9100	-34.891%	198	405	+101.207%
2026-04-28	22.9000	22.9000	22.9000	22.9000	-9.665%	1	284	+31.004%
2026-04-24	25.2700	25.3500	25.2700	25.3500	+4.752%	4	283	+18.343%
2026-04-23	27.1500	27.5000	24.2000	24.2000	-14.184%	8	279	+23.967%
2026-04-22	28.8500	29.0500	27.7600	28.2000	+3.562%	9	279	+6.383%
2026-04-21	28.2500	28.2500	27.2300	27.2300	-9.233%	8	274	+10.173%
2026-04-20	30.0000	30.0000	30.0000	30.0000	-4.913%	1	274	0.000%
2026-04-17	31.0600	31.8000	30.6000	31.5500	+19.057%	8	275	-4.913%
2026-04-16	28.2000	28.2000	26.5000	26.5000	-4.124%	3	280	+13.208%
2026-04-15	26.1500	27.6400	25.7000	27.6400	+30.316%	49	279	+8.538%
2026-04-14	19.5300	21.4000	19.5300	21.2100	+31.331%	35	286	+41.443%
2026-04-13	14.9700	16.1500	14.9700	16.1500	+9.789%	13	278	+85.759%
2026-04-10	15.7000	15.7000	14.6000	14.7100	-10.794%	47	276	+103.943%
2026-04-09	15.1000	16.4900	15.1000	16.4900	-1.962%	20	273	+81.928%
2026-04-08	18.9300	18.9300	16.8200	16.8200	+15.205%	2	271	+78.359%
2026-04-07	14.2000	14.8800	14.2000	14.6000	-6.947%	19	272	+105.479%
2026-04-06	15.8500	16.0000	15.6900	15.6900	+4.600%	6	268	+91.205%
2026-04-02	14.5000	15.2700	13.9000	15.0000	-9.091%	8	258	+100.000%
2026-04-01	16.2400	16.5000	15.7500	16.5000	+7.914%	5	258	+81.818%
2026-03-31	15.1500	15.2900	15.1500	15.2900	+21.833%	2	256	+96.207%
2026-03-30	15.4000	15.4000	12.5500	12.5500	-9.386%	34	255	+139.044%
2026-03-27	14.6000	14.6000	13.8500	13.8500	-14.769%	6	258	+116.606%
2026-03-26	15.9300	16.2500	15.9300	16.2500	+3.175%	24	253	+84.615%
2026-03-24	16.6200	16.6200	15.3500	15.7500	-12.500%	12	250	+90.476%
2026-03-23	16.8900	18.0000	16.8900	18.0000	+9.756%	6	249	+66.667%
2026-03-20	17.2000	17.2000	16.3800	16.4000	-5.202%	32	247	+82.927%
2026-03-19	17.3000	17.3000	17.3000	17.3000	-15.610%	1	223	+73.410%
2026-03-18	20.5000	20.5000	20.5000	20.5000	-3.756%	2	223	+46.341%
2026-03-17	20.8000	21.3000	20.8000	21.3000	+5.707%	3	223	+40.845%
2026-03-16	20.2000	20.2000	19.5000	20.1500	+4.404%	3	223	+48.883%
2026-03-13	19.3000	19.3000	19.3000	19.3000	-27.170%	1	222	+55.440%
2026-03-05	27.2500	27.2500	26.5000	26.5000	+1.727%	3	221	+13.208%
2026-03-04	25.7900	26.0500	25.7900	26.0500	+13.015%	4	222	+15.163%
2026-03-02	23.0500	23.0500	23.0500	23.0500	+3.596%	1	224	+30.152%
2026-02-26	22.2500	22.2500	22.2500	22.2500	+1.136%	10	224	+34.831%
2026-02-25	22.0000	22.0000	22.0000	22.0000	+12.245%	1	213	+36.364%
2026-02-24	19.4500	19.6000	19.4500	19.6000	+5.660%	3	213	+53.061%
2026-02-23	18.8000	18.8000	18.4500	18.5500	-14.986%	3	212	+61.725%
2026-02-20	21.8200	21.8200	21.8200	21.8200	+0.092%	1	209	+37.489%
2026-02-18	22.5500	22.5500	21.8000	21.8000	+2.347%	2	210	+37.615%
2026-02-17	21.3000	21.3000	21.3000	21.3000	-4.441%	1	212	+40.845%
2026-02-13	20.6500	22.2900	20.6500	22.2900	+20.748%	36	216	+34.590%
2026-02-12	18.5700	18.7000	18.4600	18.4600	-17.956%	4	216	+62.514%
2026-02-11	21.5000	22.8000	20.7600	22.5000	-27.232%	21	213	+33.333%
2026-02-09	30.9200	30.9200	30.9200	30.9200	+10.983%	2	204	-2.975%
2026-02-06	25.5500	27.8600	25.5500	27.8600	+37.853%	2	202	+7.681%
2026-02-05	21.5500	21.5500	20.2100	20.2100	-19.482%	4	201	+48.441%
2026-02-04	26.5500	26.5500	24.0000	25.1000	0.000%	223	198	+19.522%