Dark

HOOD20261120C75
HOOD Nov 20 2026 75.00 Call (HOOD261120C00075000)
option OPRA

EOD

Aug 20, 2026

24.07-4.824%(-1.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.2200	24.2200	24.0700	24.0700	-4.824%	3	1,164	0.000%
2026-08-19	25.5000	25.9000	25.2900	25.2900	+11.903%	4	1,163	-4.824%
2026-08-18	23.0900	23.0900	22.6000	22.6000	-11.338%	37	1,162	+6.504%
2026-08-17	24.3500	25.4900	24.3500	25.4900	-3.484%	4	1,152	-5.571%
2026-08-14	27.1100	27.1100	26.4100	26.4100	-9.337%	7	1,153	-8.860%
2026-08-13	26.2700	29.1300	26.2700	29.1300	+16.010%	11	1,152	-17.370%
2026-08-12	24.2000	25.1100	24.2000	25.1100	+1.660%	7	1,150	-4.142%
2026-08-11	23.5000	24.7000	23.5000	24.7000	+3.564%	3	1,155	-2.551%
2026-08-10	23.8500	23.8500	23.8500	23.8500	+2.625%	1	1,152	+0.922%
2026-08-06	23.2400	23.2400	23.2400	23.2400	-7.226%	1	1,151	+3.571%
2026-08-05	25.0500	25.0500	25.0500	25.0500	+1.008%	3	1,150	-3.912%
2026-08-04	26.5000	26.5000	22.1500	24.8000	+3.636%	60	1,147	-2.944%
2026-08-03	19.5000	24.1300	19.5000	23.9300	+13.952%	9	1,132	+0.585%
2026-07-31	18.1000	21.0000	18.0700	21.0000	+2.439%	14	1,128	+14.619%
2026-07-30	22.3000	22.3000	20.5000	20.5000	-5.312%	36	1,120	+17.415%
2026-07-29	24.6800	24.6800	21.6500	21.6500	-12.384%	46	1,102	+11.178%
2026-07-28	23.1500	25.0000	23.1500	24.7100	-25.595%	23	1,102	-2.590%
2026-07-23	33.2100	33.2100	33.2100	33.2100	+4.664%	1	1,113	-27.522%
2026-07-20	31.7300	31.7300	31.7300	31.7300	-7.842%	1	1,112	-24.141%
2026-07-17	29.5000	34.4300	29.5000	34.4300	-8.601%	2	1,111	-30.090%
2026-07-16	37.9500	37.9500	37.6700	37.6700	-16.289%	2	1,110	-36.103%
2026-07-15	44.3000	45.0000	44.3000	45.0000	+5.461%	2	1,110	-46.511%
2026-07-14	41.2500	42.6700	41.2500	42.6700	+7.211%	2	1,110	-43.590%
2026-07-13	39.8000	39.8000	39.8000	39.8000	-6.353%	1	1,109	-39.523%
2026-07-10	43.3000	43.3000	42.5000	42.5000	-0.024%	16	1,109	-43.365%
2026-07-09	42.5100	42.5100	42.5100	42.5100	+5.223%	1	1,124	-43.378%
2026-07-08	40.4000	40.4000	40.4000	40.4000	-14.407%	1	1,124	-40.421%
2026-07-06	42.5800	47.2000	42.5800	47.2000	-3.673%	3	1,123	-49.004%
2026-07-02	47.0000	49.0000	47.0000	49.0000	+24.936%	15	1,111	-50.878%
2026-07-01	34.9500	39.2200	34.9500	39.2200	+19.029%	6	1,111	-38.628%
2026-06-29	32.9500	32.9500	32.9500	32.9500	+18.100%	1	1,106	-26.950%
2026-06-25	28.6900	29.0300	27.9000	27.9000	-11.709%	13	1,106	-13.728%
2026-06-24	31.6000	31.6000	31.6000	31.6000	-11.658%	25	1,113	-23.829%
2026-06-23	34.6000	35.7700	34.6000	35.7700	-3.455%	3	1,128	-32.709%
2026-06-22	41.9000	41.9000	37.0500	37.0500	-6.910%	17	1,130	-35.034%
2026-06-18	39.8300	39.8300	38.2500	39.8000	+2.182%	9	1,152	-39.523%
2026-06-17	33.5100	41.4100	33.5100	38.9500	+32.213%	36	1,152	-38.203%
2026-06-16	28.8700	29.4600	28.8700	29.4600	-11.796%	2	1,152	-18.296%
2026-06-15	31.0000	33.4000	31.0000	33.4000	+20.144%	8	1,152	-27.934%
2026-06-12	27.9000	27.9000	27.8000	27.8000	-0.714%	2	1,153	-13.417%
2026-06-11	23.8000	28.0000	22.5500	28.0000	+12.903%	17	1,152	-14.036%
2026-06-10	26.0000	26.0500	23.4000	24.8000	+20.976%	60	1,165	-2.944%
2026-06-09	23.6500	23.6500	17.6000	20.5000	-4.295%	39	1,211	+17.415%
2026-06-08	21.4200	21.4200	21.4200	21.4200	+11.273%	1	1,222	+12.372%
2026-06-05	19.1500	19.6400	18.2000	19.2500	-21.107%	41	1,222	+25.039%
2026-06-04	20.6500	24.4000	20.6500	24.4000	+21.635%	60	1,194	-1.352%
2026-06-03	21.2000	21.2000	19.8500	20.0600	-15.000%	9	1,195	+19.990%
2026-06-02	23.5000	23.6000	23.5000	23.6000	-9.231%	2	1,193	+1.992%
2026-06-01	22.7000	26.8400	22.7000	26.0000	-6.977%	36	1,194	-7.423%
2026-05-29	21.2500	27.9500	21.2500	27.9500	+35.024%	73	1,188	-13.882%
2026-05-28	13.7400	20.7000	13.7400	20.7000	+43.154%	104	1,215	+16.280%
2026-05-27	14.0000	14.9000	13.9000	14.4600	+8.804%	110	1,221	+66.459%
2026-05-26	14.7000	14.7000	13.2900	13.2900	-3.696%	187	1,271	+81.114%
2026-05-22	13.7000	14.3200	13.2500	13.8000	-5.479%	94	1,121	+74.420%
2026-05-21	14.6000	14.6000	14.6000	14.6000	-3.183%	1	1,104	+64.863%
2026-05-20	14.5300	15.0800	14.5300	15.0800	+7.714%	55	1,104	+59.615%
2026-05-19	14.7500	14.7500	13.8000	14.0000	-10.600%	85	1,060	+71.929%
2026-05-18	16.3600	17.2500	15.1000	15.6600	+0.707%	83	1,060	+53.704%
2026-05-15	17.1500	17.1500	15.5500	15.5500	-19.010%	81	1,060	+54.791%
2026-05-14	15.4000	19.3500	15.4000	19.2000	+19.033%	36	949	+25.365%
2026-05-13	15.7500	16.1300	15.7500	16.1300	-4.273%	5	923	+49.225%
2026-05-12	17.6500	17.7000	15.9600	16.8500	-9.893%	8	923	+42.849%
2026-05-11	15.5500	18.7000	15.5500	18.7000	+22.623%	14	923	+28.717%
2026-05-08	14.6000	15.2500	14.3500	15.2500	-1.167%	14	917	+57.836%
2026-05-07	16.5500	16.5500	15.4300	15.4300	-13.557%	3	907	+55.995%
2026-05-06	16.5000	17.8500	16.5000	17.8500	+5.310%	3	906	+34.846%
2026-05-05	16.5000	16.9500	16.2700	16.9500	+2.108%	281	905	+42.006%
2026-05-04	16.0000	17.1000	15.6000	16.6000	+15.760%	128	632	+45.000%
2026-05-01	14.5000	15.0400	14.1600	14.3400	+3.763%	25	625	+67.852%
2026-04-30	12.8000	14.2000	12.8000	13.8200	+5.900%	112	625	+74.168%
2026-04-29	13.8500	14.7500	12.6400	13.0500	-35.236%	167	548	+84.444%
2026-04-28	20.1500	20.1500	20.1500	20.1500	-6.713%	2	480	+19.454%
2026-04-27	22.1500	22.1500	21.5800	21.6000	-4.000%	6	478	+11.435%
2026-04-24	22.3700	22.5000	22.3700	22.5000	-2.597%	2	481	+6.978%
2026-04-23	23.2500	23.7500	23.1000	23.1000	-9.412%	52	482	+4.199%
2026-04-22	26.3500	26.3500	25.5000	25.5000	+4.167%	7	443	-5.608%
2026-04-21	26.4500	26.6000	24.4800	24.4800	-11.784%	14	438	-1.675%
2026-04-20	26.7000	27.7500	26.6000	27.7500	+1.648%	12	436	-13.261%
2026-04-17	27.7800	28.6100	27.2500	27.3000	+10.081%	14	436	-11.832%
2026-04-16	25.5000	25.5000	24.5000	24.8000	-3.314%	41	438	-2.944%
2026-04-15	21.5500	25.6500	21.5500	25.6500	+38.649%	34	439	-6.160%
2026-04-14	17.2000	19.0300	17.2000	18.5000	+38.060%	38	432	+30.108%
2026-04-13	13.5000	13.5000	13.4000	13.4000	+7.029%	2	448	+79.627%
2026-04-10	13.3600	13.3600	12.5200	12.5200	-11.831%	5	447	+92.252%
2026-04-09	12.9700	14.2700	12.9700	14.2000	-6.271%	16	443	+69.507%
2026-04-08	14.9000	15.3700	14.7000	15.1500	+25.726%	5	436	+58.878%
2026-04-07	12.1500	12.1500	12.0500	12.0500	-10.075%	6	433	+99.751%
2026-04-06	13.4000	13.4000	13.4000	13.4000	+3.077%	1	439	+79.627%
2026-04-02	13.0200	13.0200	13.0000	13.0000	-6.137%	2	437	+85.154%
2026-04-01	14.1200	14.1200	13.8500	13.8500	+7.448%	7	437	+73.791%
2026-03-31	11.7500	12.8900	11.7500	12.8900	+20.467%	8	434	+86.734%
2026-03-30	12.5000	12.5000	10.7000	10.7000	-10.833%	16	430	+124.953%
2026-03-27	12.9200	12.9200	12.0000	12.0000	-14.469%	17	422	+100.583%
2026-03-26	15.1000	15.1000	13.9000	14.0300	-12.857%	6	419	+71.561%
2026-03-25	15.8000	16.1000	15.8000	16.1000	+19.970%	3	417	+49.503%
2026-03-24	14.2500	14.3000	13.4200	13.4200	-13.139%	7	417	+79.359%
2026-03-23	14.6700	15.5000	14.6700	15.4500	+6.920%	6	413	+55.793%
2026-03-20	15.4000	15.4000	14.3000	14.4500	-11.022%	38	410	+66.574%
2026-03-19	16.2400	16.2400	16.2400	16.2400	-5.306%	1	380	+48.214%
2026-03-18	18.2000	18.2000	17.1500	17.1500	-7.297%	3	380	+40.350%
2026-03-17	17.7000	18.5000	17.7000	18.5000	+6.751%	3	377	+30.108%
2026-03-16	17.6000	17.6000	17.3000	17.3300	+4.398%	7	373	+38.892%
2026-03-13	18.5000	18.5000	16.6000	16.6000	-10.270%	11	367	+45.000%
2026-03-12	18.6000	18.7000	18.5000	18.5000	-8.506%	7	367	+30.108%
2026-03-11	19.4800	20.2200	19.4800	20.2200	-5.070%	3	366	+19.041%
2026-03-10	20.5300	21.3000	20.5300	21.3000	+12.698%	11	364	+13.005%
2026-03-09	18.9000	18.9000	18.9000	18.9000	-6.759%	7	353	+27.354%
2026-03-06	19.8000	20.5600	19.8000	20.2700	-3.246%	15	353	+18.747%
2026-03-05	24.7200	24.7200	20.9500	20.9500	-9.268%	42	352	+14.893%
2026-03-04	22.9500	23.1600	22.9500	23.0900	+21.526%	18	352	+4.244%
2026-03-03	18.4400	19.0000	18.4400	19.0000	-9.091%	99	367	+26.684%
2026-03-02	20.9000	20.9000	20.9000	20.9000	+6.091%	11	300	+15.167%
2026-02-25	20.0000	20.1200	19.7000	19.7000	+14.203%	5	293	+22.183%
2026-02-24	15.6700	17.2500	15.6700	17.2500	+4.482%	3	293	+39.536%
2026-02-23	17.0000	17.0500	16.5000	16.5100	-13.105%	6	292	+45.790%
2026-02-20	20.1800	20.1800	19.0000	19.0000	+0.158%	4	292	+26.684%
2026-02-18	19.1600	19.1600	18.9700	18.9700	-2.065%	11	290	+26.885%
2026-02-17	19.2500	19.3700	18.0500	19.3700	-1.325%	53	289	+24.264%
2026-02-13	17.0500	20.1000	17.0500	19.6300	+17.475%	11	236	+22.618%
2026-02-12	18.0000	18.0000	15.5000	16.7100	-19.080%	11	236	+44.045%
2026-02-11	18.6300	20.6500	18.6300	20.6500	-22.075%	22	229	+16.562%
2026-02-10	27.8200	27.8200	26.1400	26.5000	-4.847%	3	216	-9.170%
2026-02-09	27.0000	28.2500	27.0000	27.8500	+14.046%	17	218	-13.573%
2026-02-06	23.2000	25.0000	23.1600	24.4200	+35.742%	18	218	-1.433%
2026-02-05	19.7900	20.2000	17.9900	17.9900	-19.866%	26	209	+33.797%
2026-02-04	22.6600	22.6600	21.3700	22.4500	-13.220%	5	197	+7.216%
2026-02-03	26.2000	26.2000	25.8700	25.8700	-9.861%	185	193	-6.958%
2026-02-02	28.7000	28.7000	28.7000	28.7000	-30.000%	1	8	-16.132%
2026-01-20	41.0000	41.0000	41.0000	41.0000	-8.747%	3	7	-41.293%
2026-01-16	45.0000	45.0000	44.9300	44.9300	-14.582%	3	5	-46.428%
2026-01-14	52.6000	52.6000	52.6000	52.6000	0.000%	5	5	-54.240%