Dark

HOOD20261120C80
HOOD Nov 20 2026 80.00 Call (HOOD261120C00080000)
option OPRA

EOD

Aug 20, 2026

21.56-4.602%(-1.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.4200	23.4200	21.5600	21.5600	-4.602%	3	1,460	0.000%
2026-08-19	19.3300	22.6000	19.3300	22.6000	+18.449%	10	1,458	-4.602%
2026-08-18	19.4300	19.4300	19.0700	19.0800	-12.837%	8	1,465	+12.998%
2026-08-17	21.9500	21.9500	21.5000	21.8900	+1.814%	14	1,459	-1.508%
2026-08-14	22.9300	22.9300	21.5000	21.5000	-12.245%	11	1,466	+0.279%
2026-08-13	25.5000	25.5000	23.8300	24.5000	+15.403%	10	1,458	-12.000%
2026-08-12	21.5700	21.5700	21.2300	21.2300	+2.412%	2	1,458	+1.554%
2026-08-11	21.3000	21.3300	20.6000	20.7300	-2.676%	6	1,457	+4.004%
2026-08-10	20.9700	21.7000	20.9700	21.3000	-0.930%	24	1,453	+1.221%
2026-08-07	21.5000	21.5000	21.5000	21.5000	+9.974%	2	1,434	+0.279%
2026-08-06	20.1000	20.1000	19.5500	19.5500	-7.302%	2	1,434	+10.281%
2026-08-04	22.6900	22.6900	20.6500	21.0900	+7.056%	6	1,432	+2.229%
2026-08-03	16.6000	20.2100	16.6000	19.7000	+8.720%	19	1,435	+9.442%
2026-07-31	15.7300	18.1200	15.4500	18.1200	+2.200%	10	1,432	+18.985%
2026-07-30	17.8500	18.1300	17.0000	17.7300	-9.771%	20	1,426	+21.602%
2026-07-29	21.1900	21.1900	19.5000	19.6500	+0.769%	6	1,422	+9.720%
2026-07-28	19.5000	19.5000	19.5000	19.5000	-20.408%	1	1,424	+10.564%
2026-07-27	25.6500	25.6500	23.5000	24.5000	+2.083%	5	1,425	-12.000%
2026-07-24	25.6000	25.6000	24.0000	24.0000	-21.182%	16	1,424	-10.167%
2026-07-23	30.7500	30.7500	28.7500	30.4500	-7.727%	5	1,416	-29.195%
2026-07-22	33.3500	33.3500	33.0000	33.0000	-3.141%	4	1,417	-34.667%
2026-07-21	33.2500	34.0700	33.2500	34.0700	+18.711%	2	1,420	-36.719%
2026-07-17	28.0500	31.1800	28.0500	28.7000	-17.458%	11	1,421	-24.878%
2026-07-16	37.6100	37.6300	34.7700	34.7700	-15.092%	21	1,429	-37.993%
2026-07-15	40.9500	40.9500	40.9500	40.9500	+9.346%	1	1,436	-47.350%
2026-07-14	37.8500	37.8500	36.8500	37.4500	+3.883%	34	1,435	-42.430%
2026-07-13	36.5700	36.5700	36.0500	36.0500	-7.564%	4	1,435	-40.194%
2026-07-10	37.8800	39.0000	37.8800	39.0000	-6.385%	2	1,435	-44.718%
2026-07-09	43.0500	43.0500	41.6600	41.6600	+8.773%	10	1,436	-48.248%
2026-07-08	38.3000	38.3000	38.3000	38.3000	-4.250%	8	1,439	-43.708%
2026-07-07	40.4300	40.7100	40.0000	40.0000	-0.744%	5	1,439	-46.100%
2026-07-06	40.7000	40.7000	40.3000	40.3000	+2.284%	3	1,441	-46.501%
2026-07-02	42.2000	45.4000	39.4000	39.4000	+10.364%	39	1,437	-45.279%
2026-07-01	33.3000	36.0000	33.0000	35.7000	+20.121%	35	1,437	-39.608%
2026-06-30	30.5000	30.5000	29.5400	29.7200	-2.717%	4	1,444	-27.456%
2026-06-29	27.5000	30.8000	27.5000	30.5500	+13.569%	10	1,444	-29.427%
2026-06-26	24.9800	26.9000	24.9800	26.9000	+7.729%	4	1,450	-19.851%
2026-06-25	25.1500	26.0300	24.9700	24.9700	-10.662%	9	1,450	-13.656%
2026-06-24	29.0500	29.6500	27.0000	27.9500	-9.839%	42	1,454	-22.862%
2026-06-23	32.2500	32.2500	31.0000	31.0000	-7.957%	3	1,474	-30.452%
2026-06-22	35.5900	35.6800	33.6800	33.6800	-3.551%	5	1,472	-35.986%
2026-06-18	36.0000	36.0000	33.9500	34.9200	-1.495%	12	1,491	-38.259%
2026-06-17	29.9500	37.8100	29.9500	35.4500	+34.637%	187	1,491	-39.182%
2026-06-16	30.6000	30.6000	25.2200	26.3300	-4.010%	48	1,491	-18.116%
2026-06-15	28.3500	30.1700	27.4300	27.4300	+12.649%	31	1,491	-21.400%
2026-06-12	26.5000	27.0500	24.3500	24.3500	-3.564%	9	1,493	-11.458%
2026-06-11	21.8000	25.2500	19.9600	25.2500	+23.231%	57	1,489	-14.614%
2026-06-10	18.8500	23.9000	18.8500	20.4900	+10.339%	48	1,490	+5.222%
2026-06-09	21.0000	21.2500	16.1000	18.5700	-2.775%	22	1,495	+16.101%
2026-06-08	19.7000	19.7000	18.6500	19.1000	+9.143%	61	1,487	+12.880%
2026-06-05	20.0000	20.0000	16.0000	17.5000	-20.273%	56	1,470	+23.200%
2026-06-04	18.4000	21.9500	18.4000	21.9500	+23.592%	25	1,460	-1.777%
2026-06-03	20.4500	20.4500	17.6400	17.7600	-17.395%	101	1,465	+21.396%
2026-06-02	21.5500	22.4500	20.3000	21.5000	-10.973%	103	1,420	+0.279%
2026-06-01	22.3000	24.8000	20.9000	24.1500	-2.227%	190	1,364	-10.725%
2026-05-29	20.0500	24.9900	20.0000	24.7000	+33.297%	64	1,333	-12.713%
2026-05-28	11.9600	18.5300	11.9600	18.5300	+45.562%	98	1,386	+16.352%
2026-05-27	11.9800	12.7400	11.9800	12.7300	+14.170%	62	1,427	+69.364%
2026-05-26	12.0300	12.0300	11.1500	11.1500	-1.935%	41	1,453	+93.363%
2026-05-22	12.9300	12.9300	11.3000	11.3700	-12.538%	36	1,444	+89.622%
2026-05-21	12.4500	13.0000	12.4500	13.0000	+0.619%	12	1,433	+65.846%
2026-05-20	12.1800	12.9500	12.0900	12.9200	+5.469%	20	1,433	+66.873%
2026-05-19	12.7500	12.7500	11.5700	12.2500	-7.407%	22	1,406	+76.000%
2026-05-18	14.1000	14.2000	13.2300	13.2300	-8.759%	29	1,406	+62.963%
2026-05-15	13.6000	14.6000	13.6000	14.5000	-14.956%	45	1,406	+48.690%
2026-05-14	13.3300	17.3500	12.9000	17.0500	+22.662%	80	1,364	+26.452%
2026-05-13	13.5700	13.9000	13.5700	13.9000	-4.729%	8	1,340	+55.108%
2026-05-12	15.4500	15.4500	13.6000	14.5900	-9.097%	50	1,340	+47.772%
2026-05-11	13.6500	16.1500	12.6000	16.0500	+21.132%	104	1,340	+34.330%
2026-05-08	12.2500	13.4000	12.2500	13.2500	-0.301%	19	1,258	+62.717%
2026-05-07	14.3500	14.3500	13.0000	13.2900	-7.836%	45	1,251	+62.227%
2026-05-06	14.9000	14.9000	13.9900	14.4200	-3.221%	31	1,238	+49.515%
2026-05-05	14.0500	14.9000	14.0500	14.9000	+6.887%	513	1,208	+44.698%
2026-05-04	14.6400	14.6500	13.7500	13.9400	+12.874%	43	859	+54.663%
2026-05-01	12.5000	13.0500	12.1600	12.3500	+4.396%	20	875	+74.575%
2026-04-30	11.4600	12.2000	11.4600	11.8300	+6.385%	20	875	+82.249%
2026-04-29	12.5000	12.5200	10.8000	11.1200	-38.393%	69	872	+93.885%
2026-04-28	18.7000	18.7500	17.9000	18.0500	-9.750%	196	840	+19.446%
2026-04-24	19.5000	20.0000	19.5000	20.0000	+0.503%	9	824	+7.800%
2026-04-23	21.0600	21.0600	19.1000	19.9000	-12.758%	8	821	+8.342%
2026-04-22	23.6800	23.6800	22.8100	22.8100	+5.896%	57	818	-5.480%
2026-04-21	23.7000	23.7000	21.5400	21.5400	-11.358%	3	869	+0.093%
2026-04-20	24.0500	24.3000	22.6900	24.3000	-3.762%	30	869	-11.276%
2026-04-17	25.2000	25.9500	25.0000	25.2500	+14.982%	10	895	-14.614%
2026-04-16	22.7400	22.7400	20.7400	21.9600	-1.789%	5	893	-1.821%
2026-04-15	19.7000	22.4500	19.0000	22.3600	+42.875%	65	893	-3.578%
2026-04-14	14.8200	16.5000	14.8200	15.6500	+33.419%	20	871	+37.764%
2026-04-13	10.7500	11.7300	10.4500	11.7300	+9.626%	14	869	+83.802%
2026-04-10	10.6800	10.7000	10.6800	10.7000	-12.295%	2	863	+101.495%
2026-04-09	12.0300	12.5300	11.1200	12.2000	+1.413%	21	862	+76.721%
2026-04-08	15.4800	15.6700	12.0300	12.0300	+10.367%	11	860	+79.219%
2026-04-07	10.2000	10.9000	10.2000	10.9000	-4.386%	24	866	+97.798%
2026-04-06	11.4000	11.4000	11.4000	11.4000	-0.262%	2	871	+89.123%
2026-04-02	10.3000	11.4500	10.3000	11.4300	-1.039%	25	875	+88.626%
2026-04-01	12.3700	12.3700	11.5500	11.5500	+4.714%	8	875	+86.667%
2026-03-31	9.8000	11.0300	9.8000	11.0300	+19.891%	5	871	+95.467%
2026-03-30	10.7500	10.7500	9.1000	9.2000	-11.538%	91	867	+134.348%
2026-03-27	11.2300	11.2300	10.3900	10.4000	-14.050%	57	849	+107.308%
2026-03-26	12.1000	12.2000	12.0000	12.1000	-13.262%	18	869	+78.182%
2026-03-25	13.8000	13.9500	13.8000	13.9500	+18.926%	4	873	+54.552%
2026-03-24	11.7300	11.9500	11.3900	11.7300	-10.458%	64	869	+83.802%
2026-03-23	13.1000	13.1000	13.1000	13.1000	+4.134%	1	834	+64.580%
2026-03-20	13.6100	13.6100	12.5300	12.5800	-23.804%	20	833	+71.383%
2026-03-17	15.6000	16.5100	15.6000	16.5100	+6.310%	2	836	+30.588%
2026-03-16	15.0900	15.5300	15.0900	15.5300	+3.533%	2	837	+38.828%
2026-03-13	15.5700	15.5700	15.0000	15.0000	-11.295%	12	836	+43.733%
2026-03-12	16.9100	16.9100	16.9100	16.9100	-5.000%	1	831	+27.499%
2026-03-10	18.2900	18.3000	17.8000	17.8000	+1.251%	14	830	+21.124%
2026-03-09	17.5700	17.5800	17.5700	17.5800	-0.114%	2	831	+22.639%
2026-03-06	18.1000	18.2000	17.6000	17.6000	-9.044%	16	831	+22.500%
2026-03-05	20.0000	20.0000	19.0000	19.3500	-6.068%	13	826	+11.421%
2026-03-04	20.2000	21.5500	19.3600	20.6000	+22.038%	42	834	+4.660%
2026-03-03	15.4500	17.5100	15.4500	16.8800	-9.491%	40	854	+27.725%
2026-03-02	17.5000	18.8600	17.5000	18.6500	+13.167%	5	847	+15.603%
2026-02-27	17.3000	17.3000	16.2800	16.4800	-9.699%	73	847	+30.825%
2026-02-26	17.9000	18.2500	17.6000	18.2500	+1.558%	18	860	+18.137%
2026-02-25	17.8700	18.0200	17.8700	17.9700	+20.362%	4	852	+19.978%
2026-02-24	13.7900	14.9300	13.7900	14.9300	+2.260%	24	852	+44.407%
2026-02-23	15.0300	15.2000	14.6000	14.6000	-16.428%	4	832	+47.671%
2026-02-20	17.4700	17.4700	17.4700	17.4700	+10.221%	1	832	+23.412%
2026-02-19	16.3000	16.3000	15.8500	15.8500	-10.249%	3	832	+36.025%
2026-02-18	17.7000	17.7000	17.6600	17.6600	-0.226%	4	831	+22.084%
2026-02-17	16.5200	17.7500	16.5200	17.7000	-4.479%	14	832	+21.808%
2026-02-13	17.6000	18.6900	17.6000	18.5300	+24.279%	16	821	+16.352%
2026-02-12	15.8400	15.8400	14.8000	14.9100	-17.851%	197	821	+44.601%
2026-02-11	16.9000	18.1500	16.4800	18.1500	-24.782%	206	786	+18.788%
2026-02-10	24.5500	24.5500	24.1300	24.1300	-5.373%	11	684	-10.651%
2026-02-09	24.2700	25.5000	24.2700	25.5000	+13.333%	10	688	-15.451%
2026-02-06	20.8300	22.8600	20.8300	22.5000	+39.319%	31	689	-4.178%
2026-02-05	19.3000	19.3000	15.9700	16.1500	-18.228%	18	678	+33.498%
2026-02-04	20.6000	21.4200	19.0000	19.7500	-16.029%	479	672	+9.165%
2026-02-03	23.5200	23.5200	23.5200	23.5200	-12.727%	2	208	-8.333%
2026-02-02	27.5000	27.9100	26.9500	26.9500	-20.148%	205	206	-20.000%
2026-01-30	33.7500	33.7500	33.7500	33.7500	-11.137%	1	3	-36.119%
2026-01-28	37.9800	37.9800	37.9800	37.9800	-7.026%	1	2	-43.233%
2026-01-23	40.8500	40.8500	40.8500	40.8500	-16.050%	1	1	-47.222%
2026-01-12	48.6600	48.6600	48.6600	48.6600	-0.287%	1	1	-55.693%
2026-01-09	48.8000	48.8000	48.8000	48.8000	-2.008%	1	1	-55.820%
2026-01-06	49.6600	49.8000	49.6600	49.8000	0.000%	2	1	-56.707%