Dark

HOOD20261120C85
HOOD Nov 20 2026 85.00 Call (HOOD261120C00085000)
option OPRA

EOD

Aug 20, 2026

17.40-13.217%(-2.65)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.0500	20.0500	17.4000	17.4000	-13.217%	14	1,185	0.000%
2026-08-19	16.1100	20.2000	15.9000	20.0500	+22.256%	17	1,184	-13.217%
2026-08-18	16.2000	16.4000	16.2000	16.4000	-12.951%	2	1,184	+6.098%
2026-08-17	19.0000	19.0000	18.8400	18.8400	+0.106%	10	1,184	-7.643%
2026-08-14	20.3300	20.3300	18.8200	18.8200	-12.951%	19	1,175	-7.545%
2026-08-13	21.5500	21.9300	20.5000	21.6200	+18.401%	29	1,170	-19.519%
2026-08-12	18.2600	18.2600	18.2600	18.2600	+7.665%	1	1,166	-4.710%
2026-08-11	19.0000	19.0000	16.9600	16.9600	-9.547%	11	1,166	+2.594%
2026-08-10	17.6500	18.9500	17.6500	18.7500	+5.042%	12	1,159	-7.200%
2026-08-07	19.0000	19.0000	17.8000	17.8500	+6.886%	9	1,161	-2.521%
2026-08-06	17.2400	17.2400	16.5000	16.7000	-12.657%	20	1,158	+4.192%
2026-08-05	19.1500	19.6500	19.1200	19.1200	+2.520%	5	1,160	-8.996%
2026-08-04	19.3500	19.3500	18.4500	18.6500	+11.410%	3	1,163	-6.702%
2026-08-03	14.1000	17.9500	14.1000	16.7400	+11.600%	25	1,163	+3.943%
2026-07-31	15.7500	16.2000	13.1000	15.0000	-1.251%	37	1,156	+16.000%
2026-07-30	15.3500	16.7000	14.7400	15.1900	-11.840%	86	1,140	+14.549%
2026-07-29	19.0500	19.0500	17.2300	17.2300	-9.029%	55	1,127	+0.987%
2026-07-28	17.8000	20.0000	17.0000	18.9400	-7.924%	11	1,076	-8.131%
2026-07-27	23.8600	23.8600	20.5700	20.5700	-3.017%	5	1,071	-15.411%
2026-07-24	21.2100	21.2100	21.2100	21.2100	-16.758%	1	1,068	-17.963%
2026-07-23	28.0100	28.0100	25.4800	25.4800	-13.186%	3	1,068	-31.711%
2026-07-22	29.3300	29.3500	29.3300	29.3500	+13.015%	2	1,070	-40.716%
2026-07-20	25.9700	25.9700	25.9700	25.9700	-3.815%	1	1,068	-33.000%
2026-07-17	28.0000	28.3300	27.0000	27.0000	-10.950%	12	1,068	-35.556%
2026-07-16	36.2300	36.2300	30.3200	30.3200	-18.930%	17	1,063	-42.612%
2026-07-15	37.4000	37.4000	37.4000	37.4000	+10.000%	1	1,068	-53.476%
2026-07-13	32.8500	34.0000	32.8500	34.0000	-2.495%	4	1,069	-48.824%
2026-07-10	41.0500	41.0500	34.8700	34.8700	-9.546%	4	1,070	-50.100%
2026-07-09	39.2500	39.2500	38.5500	38.5500	+13.650%	46	1,069	-54.864%
2026-07-08	33.9600	33.9600	33.0600	33.9200	-9.907%	5	1,063	-48.703%
2026-07-07	37.6900	37.6900	37.6500	37.6500	-4.804%	3	1,061	-53.785%
2026-07-06	37.2000	39.5500	37.2000	39.5500	+9.678%	2	1,058	-56.005%
2026-07-02	40.2300	41.4700	35.2200	36.0600	+17.459%	18	1,057	-51.747%
2026-07-01	30.2500	30.7000	29.7600	30.7000	+15.674%	4	1,057	-43.322%
2026-06-30	26.5400	26.5400	26.5400	26.5400	-3.910%	1	1,059	-34.439%
2026-06-29	25.8900	27.6200	25.8900	27.6200	+11.147%	2	1,060	-37.002%
2026-06-26	21.9100	24.8500	21.9100	24.8500	+15.581%	6	1,061	-29.980%
2026-06-25	22.1000	22.1000	21.5000	21.5000	-15.221%	6	1,063	-19.070%
2026-06-24	25.5400	26.7500	25.3500	25.3600	-10.071%	59	1,057	-31.388%
2026-06-23	28.0900	29.4200	28.0900	28.2000	-7.662%	4	1,102	-38.298%
2026-06-22	35.1000	35.1000	30.5400	30.5400	-3.263%	23	1,101	-43.026%
2026-06-18	31.3400	31.9500	29.2500	31.5700	+4.398%	7	1,176	-44.884%
2026-06-17	24.6600	33.9000	24.6600	30.2400	+27.595%	171	1,176	-42.460%
2026-06-16	25.4000	25.4000	22.6000	23.7000	-2.669%	20	1,176	-26.582%
2026-06-15	25.9000	27.1200	24.3500	24.3500	+10.883%	172	1,194	-28.542%
2026-06-12	22.3500	23.1500	20.9500	21.9600	-2.746%	33	1,247	-20.765%
2026-06-11	18.3300	22.5800	18.0000	22.5800	+29.029%	19	1,267	-22.941%
2026-06-10	20.5200	21.0000	17.5000	17.5000	+16.279%	9	1,263	-0.571%
2026-06-09	17.5000	18.5100	13.6100	15.0500	-12.703%	154	1,263	+15.615%
2026-06-08	16.6500	17.4000	15.9500	17.2400	+11.226%	312	1,179	+0.928%
2026-06-05	17.5000	17.5000	15.1500	15.5000	-19.481%	174	977	+12.258%
2026-06-04	17.5000	19.2500	17.1800	19.2500	+23.397%	42	933	-9.610%
2026-06-03	16.6900	16.9000	15.4500	15.6000	-17.678%	80	943	+11.538%
2026-06-02	18.8000	18.9900	18.3500	18.9500	-11.696%	13	886	-8.179%
2026-06-01	18.2600	21.7000	18.2600	21.4600	-2.188%	14	884	-18.919%
2026-05-29	18.7200	22.8000	17.4500	21.9400	+36.443%	101	876	-20.693%
2026-05-28	12.5000	16.0800	12.0000	16.0800	+43.571%	112	924	+8.209%
2026-05-27	10.2300	11.2000	10.2300	11.2000	+15.942%	59	912	+55.357%
2026-05-26	10.0600	10.5000	9.6000	9.6600	-0.923%	45	917	+80.124%
2026-05-22	10.0600	10.1300	9.7500	9.7500	-12.162%	8	879	+78.462%
2026-05-21	10.9000	11.1000	10.9000	11.1000	0.000%	14	875	+56.757%
2026-05-20	10.6100	11.1000	10.6100	11.1000	+7.558%	4	875	+56.757%
2026-05-19	10.3200	10.3200	10.3200	10.3200	-11.795%	2	878	+68.605%
2026-05-18	12.1600	12.4500	11.7000	11.7000	-2.419%	22	878	+48.718%
2026-05-15	12.6000	12.7000	11.9500	11.9900	-19.259%	36	878	+45.121%
2026-05-14	11.6000	15.3500	11.2800	14.8500	+22.727%	56	846	+17.172%
2026-05-13	12.0400	12.2000	11.9000	12.1000	-3.662%	17	899	+43.802%
2026-05-12	12.0500	12.6000	11.9200	12.5600	-10.922%	8	899	+38.535%
2026-05-11	11.6500	14.1000	11.6500	14.1000	+28.298%	6	899	+23.404%
2026-05-08	10.8500	11.3000	10.1000	10.9900	-0.991%	29	896	+58.326%
2026-05-07	13.0000	13.0000	11.1000	11.1000	-15.073%	5	869	+56.757%
2026-05-06	12.7000	13.0700	11.9500	13.0700	+6.694%	28	870	+33.129%
2026-05-05	12.5700	12.9000	12.2500	12.2500	+0.245%	10	869	+42.041%
2026-05-04	11.7600	12.8000	11.7600	12.2200	+13.253%	7	870	+42.390%
2026-05-01	10.7800	11.0600	10.5000	10.7900	+4.151%	7	869	+61.260%
2026-04-30	10.2300	10.6700	10.2300	10.3600	+11.398%	17	869	+67.954%
2026-04-29	10.5200	11.3000	9.3000	9.3000	-40.952%	38	866	+87.097%
2026-04-28	15.8200	16.4100	15.5400	15.7500	-8.163%	36	856	+10.476%
2026-04-27	17.3700	17.3700	17.0000	17.1500	-2.279%	21	829	+1.458%
2026-04-24	17.4800	17.5500	17.1400	17.5500	+2.933%	10	825	-0.855%
2026-04-23	18.4500	19.4500	16.7500	17.0500	-15.802%	161	821	+2.053%
2026-04-22	20.6600	21.1800	19.9900	20.2500	+3.475%	20	779	-14.074%
2026-04-21	21.2700	21.4000	19.5000	19.5700	-12.281%	32	779	-11.088%
2026-04-20	21.5000	22.6000	20.2000	22.3100	+1.872%	35	777	-22.008%
2026-04-17	21.5800	23.9500	21.5800	21.9000	+15.263%	154	769	-20.548%
2026-04-16	20.6700	20.6700	18.0900	19.0000	-6.173%	62	793	-8.421%
2026-04-15	16.5300	20.2500	16.5300	20.2500	+45.999%	65	749	-14.074%
2026-04-14	13.0000	14.7000	13.0000	13.8700	+38.700%	19	725	+25.451%
2026-04-13	9.5500	10.0000	9.5500	10.0000	+9.170%	4	728	+74.000%
2026-04-10	9.1900	9.5400	9.0000	9.1600	-5.858%	11	728	+89.956%
2026-04-09	9.4200	9.7500	9.4200	9.7300	-11.706%	4	729	+78.828%
2026-04-08	13.4300	13.4300	11.0200	11.0200	+25.943%	3	729	+57.895%
2026-04-07	9.0000	9.0000	8.6000	8.7500	-9.420%	4	729	+98.857%
2026-04-06	10.0500	10.0500	9.6600	9.6600	-3.400%	2	725	+80.124%
2026-04-01	10.3500	10.5500	10.0000	10.0000	+4.167%	8	725	+74.000%
2026-03-31	8.8000	9.6000	8.4400	9.6000	+21.519%	18	725	+81.250%
2026-03-30	7.9000	7.9000	7.9000	7.9000	-11.732%	1	725	+120.253%
2026-03-27	9.4000	9.4000	8.9500	8.9500	-13.527%	8	725	+94.413%
2026-03-26	11.2800	11.2800	10.3500	10.3500	-12.288%	2	719	+68.116%
2026-03-25	11.3500	12.4500	11.3500	11.8000	+17.413%	17	717	+47.458%
2026-03-24	10.0500	10.0500	10.0500	10.0500	-13.362%	10	709	+73.134%
2026-03-23	11.6000	11.6000	11.6000	11.6000	+6.422%	1	709	+50.000%
2026-03-20	11.2500	11.2500	10.9000	10.9000	-10.656%	4	709	+59.633%
2026-03-19	12.2000	12.2000	12.2000	12.2000	-9.630%	1	708	+42.623%
2026-03-18	13.6200	13.6200	13.5000	13.5000	-4.594%	3	708	+28.889%
2026-03-17	14.1500	14.1500	14.1500	14.1500	+3.587%	4	709	+22.968%
2026-03-16	13.6600	13.6600	13.6600	13.6600	+3.485%	1	705	+27.379%
2026-03-13	13.7500	13.7500	13.2000	13.2000	-13.725%	15	704	+31.818%
2026-03-11	15.6000	15.6000	15.1200	15.3000	-7.609%	7	704	+13.725%
2026-03-10	16.0000	16.5600	16.0000	16.5600	+6.358%	11	704	+5.072%
2026-03-09	15.5700	15.5700	15.5700	15.5700	-0.064%	1	694	+11.753%
2026-03-06	15.8500	16.3400	15.5800	15.5800	-5.690%	4	694	+11.682%
2026-03-05	18.5000	18.5000	16.5000	16.5200	-12.361%	28	693	+5.327%
2026-03-04	17.4700	18.8500	17.4200	18.8500	+33.216%	15	705	-7.692%
2026-03-03	14.0000	14.1500	13.5000	14.1500	-14.759%	5	707	+22.968%
2026-03-02	16.6000	16.6000	16.6000	16.6000	+11.409%	4	707	+4.819%
2026-02-27	15.6500	15.6900	14.9000	14.9000	-6.583%	21	711	+16.779%
2026-02-26	15.9500	15.9500	15.9500	15.9500	+0.188%	2	706	+9.091%
2026-02-25	15.4000	15.9200	15.4000	15.9200	+34.346%	9	711	+9.296%
2026-02-24	11.8500	11.8500	11.8500	11.8500	-11.036%	12	711	+46.835%
2026-02-23	13.1000	13.3200	13.1000	13.3200	-12.311%	3	723	+30.631%
2026-02-20	15.1900	15.1900	15.1900	15.1900	+4.399%	1	722	+14.549%
2026-02-19	14.5500	14.5500	14.5500	14.5500	-11.818%	9	722	+19.588%
2026-02-18	14.4500	16.5000	14.4500	16.5000	+4.762%	6	717	+5.455%
2026-02-17	15.7500	15.7500	15.7500	15.7500	0.000%	1	712	+10.476%
2026-02-13	15.9600	16.1300	15.7500	15.7500	+19.318%	10	703	+10.476%
2026-02-12	14.3700	14.3700	13.1800	13.2000	-12.292%	26	703	+31.818%
2026-02-11	15.9000	15.9000	14.7500	15.0500	-30.485%	24	705	+15.615%
2026-02-10	22.1500	22.7500	21.6500	21.6500	-7.082%	20	693	-19.630%
2026-02-09	22.0500	23.3000	22.0500	23.3000	+16.500%	12	694	-25.322%
2026-02-06	19.3700	20.9000	18.8000	20.0000	+26.502%	56	706	-13.000%
2026-02-05	15.8100	15.8100	15.8100	15.8100	-13.132%	25	651	+10.057%
2026-02-04	19.7000	19.7000	18.2000	18.2000	-15.935%	24	626	-4.396%
2026-02-03	23.5000	23.5000	21.6500	21.6500	-11.633%	512	618	-19.630%
2026-02-02	24.7200	25.5000	24.5000	24.5000	-31.083%	123	123	-28.980%
2026-01-20	35.5500	35.5500	35.5500	35.5500	-8.494%	1	4	-51.055%
2026-01-16	38.8500	38.8500	38.8500	38.8500	-13.667%	4	4	-55.212%
2026-01-15	45.3000	45.3000	45.0000	45.0000	0.000%	7	4	-61.333%