Dark

HOOD20261120C90
HOOD Nov 20 2026 90.00 Call (HOOD261120C00090000)
option OPRA

EOD

Aug 20, 2026

14.95-5.260%(-0.83)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.7500	18.7500	14.9500	14.9500	-5.260%	9	1,394	0.000%
2026-08-19	14.1500	17.8100	13.6500	15.7800	+23.281%	36	1,393	-5.260%
2026-08-18	14.5500	14.5500	12.6500	12.8000	-19.850%	49	1,409	+16.797%
2026-08-17	15.5000	16.0000	15.5000	15.9700	+0.757%	14	1,388	-6.387%
2026-08-14	17.3500	17.3500	15.8500	15.8500	-16.798%	18	1,386	-5.678%
2026-08-13	16.9000	19.1500	16.9000	19.0500	+20.189%	102	1,375	-21.522%
2026-08-12	15.3000	15.9500	15.0000	15.8500	+2.589%	53	1,366	-5.678%
2026-08-11	16.0000	16.0000	15.0200	15.4500	-3.438%	24	1,348	-3.236%
2026-08-10	15.1000	16.0200	14.9900	16.0000	+4.644%	21	1,357	-6.563%
2026-08-07	15.8000	16.9500	15.1500	15.2900	+7.752%	36	1,353	-2.224%
2026-08-06	14.7000	15.0000	13.9000	14.1900	-15.233%	191	1,351	+5.356%
2026-08-05	16.1900	17.5100	16.1900	16.7400	+3.015%	127	1,209	-10.693%
2026-08-04	16.9000	16.9000	14.1000	16.2500	+13.240%	131	1,254	-8.000%
2026-08-03	12.0000	15.5500	12.0000	14.3500	+17.143%	71	1,210	+4.181%
2026-07-31	12.0000	13.5600	11.0000	12.2500	-0.244%	255	1,189	+22.041%
2026-07-30	12.9000	14.5500	12.2800	12.2800	-20.104%	121	1,193	+21.743%
2026-07-29	14.7000	16.4500	14.5000	15.3700	-7.964%	74	1,146	-2.733%
2026-07-28	15.7500	17.2500	14.9500	16.7000	-7.222%	92	1,185	-10.479%
2026-07-27	21.3500	21.3500	17.9600	18.0000	-2.174%	11	1,155	-16.944%
2026-07-24	19.0000	19.0200	18.4000	18.4000	-16.553%	17	1,149	-18.750%
2026-07-23	23.2500	23.2500	22.0500	22.0500	-17.416%	7	1,152	-32.200%
2026-07-22	26.0000	27.0100	26.0000	26.7000	-4.643%	54	1,153	-44.007%
2026-07-21	27.5000	28.0000	27.5000	28.0000	+26.411%	5	1,154	-46.607%
2026-07-20	22.6000	22.6000	22.1500	22.1500	-5.745%	3	1,155	-32.506%
2026-07-17	23.1300	25.7300	22.2500	23.5000	-13.666%	95	1,156	-36.383%
2026-07-16	30.9100	30.9100	27.2200	27.2200	-19.157%	84	1,193	-45.077%
2026-07-15	34.1200	34.1700	32.6700	33.6700	+5.449%	10	1,202	-55.598%
2026-07-14	30.4500	31.9300	30.1000	31.9300	+6.718%	7	1,165	-53.179%
2026-07-13	29.5200	30.9500	29.5200	29.9200	-5.764%	6	1,166	-50.033%
2026-07-10	37.5500	37.5500	30.8600	31.7500	-8.051%	19	1,165	-52.913%
2026-07-09	34.7300	36.0000	34.5300	34.5300	+9.968%	102	1,160	-56.704%
2026-07-08	30.1800	32.5500	30.1800	31.4000	-6.353%	17	1,061	-52.389%
2026-07-07	33.5300	33.5300	33.5300	33.5300	-7.631%	1	1,062	-55.413%
2026-07-06	32.6600	36.3000	32.6600	36.3000	+11.179%	9	1,063	-58.815%
2026-07-02	32.4500	38.5000	32.0100	32.6500	+8.833%	40	1,065	-54.211%
2026-07-01	25.0000	30.0000	25.0000	30.0000	+26.050%	19	1,065	-50.167%
2026-06-30	24.3000	25.3000	23.8000	23.8000	-2.379%	13	1,073	-37.185%
2026-06-29	23.5000	24.3800	23.5000	24.3800	+11.172%	2	1,070	-38.679%
2026-06-26	20.2000	21.9300	20.2000	21.9300	+15.787%	10	1,069	-31.829%
2026-06-25	22.0500	22.0500	18.7500	18.9400	-12.315%	21	1,075	-21.067%
2026-06-24	22.7500	23.1000	21.6000	21.6000	-15.294%	6	1,075	-30.787%
2026-06-23	24.8500	27.2500	24.8500	25.5000	-9.253%	17	1,071	-41.373%
2026-06-22	29.9500	31.4300	28.0000	28.1000	-4.519%	21	1,080	-46.797%
2026-06-18	26.4000	29.8000	26.4000	29.4300	+7.409%	73	1,093	-49.201%
2026-06-17	20.6900	31.0000	20.6900	27.4000	+36.251%	59	1,093	-45.438%
2026-06-16	23.0000	23.0000	19.5200	20.1100	-11.876%	18	1,093	-25.659%
2026-06-15	24.0000	24.3000	22.0500	22.8200	+16.191%	34	1,091	-34.487%
2026-06-12	20.0000	21.5000	19.5000	19.6400	-2.240%	20	1,096	-23.880%
2026-06-11	16.6700	20.1000	16.3500	20.0900	+24.551%	36	1,098	-25.585%
2026-06-10	16.0000	19.0000	16.0000	16.1300	+19.926%	96	1,112	-7.316%
2026-06-09	16.0500	16.7900	11.9000	13.4500	-10.033%	50	1,093	+11.152%
2026-06-08	14.5500	15.6000	14.4000	14.9500	+12.830%	45	1,086	0.000%
2026-06-05	16.4100	16.4100	12.3900	13.2500	-23.851%	113	1,081	+12.830%
2026-06-04	14.1300	17.5000	13.9000	17.4000	+27.473%	58	1,077	-14.080%
2026-06-03	15.5000	15.6500	13.5500	13.6500	-18.018%	99	1,048	+9.524%
2026-06-02	17.1500	17.2500	15.7000	16.6500	-10.243%	74	1,031	-10.210%
2026-06-01	18.0000	19.5700	15.1000	18.5500	-8.168%	109	995	-19.407%
2026-05-29	14.7300	20.5700	14.7300	20.2000	+43.466%	219	996	-25.990%
2026-05-28	8.1500	14.0800	8.1500	14.0800	+48.211%	58	1,062	+6.179%
2026-05-27	9.2700	9.5000	8.8000	9.5000	+17.284%	32	1,070	+57.368%
2026-05-26	8.6000	8.7000	8.1000	8.1000	-2.994%	220	1,081	+84.568%
2026-05-22	9.6700	9.6700	8.2000	8.3500	-10.504%	8	931	+79.042%
2026-05-21	9.3300	9.3300	9.3300	9.3300	-0.214%	18	926	+60.236%
2026-05-20	8.8700	9.7300	8.8500	9.3500	-1.267%	128	926	+59.893%
2026-05-19	8.8000	9.5000	8.8000	9.4700	-5.300%	23	865	+57.867%
2026-05-18	11.5500	11.5500	9.6500	10.0000	-5.482%	34	865	+49.500%
2026-05-15	10.9500	11.0000	10.5000	10.5800	-16.627%	9	865	+41.304%
2026-05-14	9.8500	13.1000	9.5000	12.6900	+22.609%	278	863	+17.809%
2026-05-13	10.2000	10.3500	9.5000	10.3500	-1.896%	9	1,053	+44.444%
2026-05-12	11.5500	11.5500	10.1500	10.5500	-14.088%	66	1,053	+41.706%
2026-05-11	10.2300	12.3000	9.5500	12.2800	+24.040%	63	1,053	+21.743%
2026-05-08	9.3000	9.9200	9.3000	9.9000	+1.434%	11	992	+51.010%
2026-05-07	10.7500	10.7500	9.6800	9.7600	-12.857%	151	987	+53.176%
2026-05-06	10.5000	11.2000	10.4000	11.2000	+5.461%	13	853	+33.482%
2026-05-05	10.7600	11.0000	10.5500	10.6200	-0.748%	20	863	+40.772%
2026-05-04	11.0000	11.0000	9.8500	10.7000	+10.881%	32	851	+39.720%
2026-05-01	9.0000	9.7000	8.8100	9.6500	+10.160%	34	857	+54.922%
2026-04-30	8.9000	9.1000	8.5000	8.7600	+5.542%	26	857	+70.662%
2026-04-29	9.1900	9.5000	8.0000	8.3000	-40.288%	201	873	+80.120%
2026-04-28	13.8200	14.4500	13.8200	13.9000	-9.150%	55	803	+7.554%
2026-04-27	15.8500	15.8500	14.9700	15.3000	-2.980%	41	795	-2.288%
2026-04-24	15.2200	15.7700	15.1600	15.7700	+4.092%	20	786	-5.200%
2026-04-23	17.5000	17.5500	14.7500	15.1500	-14.888%	141	776	-1.320%
2026-04-22	18.4600	19.3500	17.8000	17.8000	+3.428%	82	806	-16.011%
2026-04-21	19.1100	19.2000	16.9500	17.2100	-12.417%	139	711	-13.132%
2026-04-20	19.2000	20.1800	18.0800	19.6500	+1.603%	121	711	-23.919%
2026-04-17	19.4700	21.4000	19.3300	19.3400	+9.266%	161	665	-22.699%
2026-04-16	18.7000	18.7000	16.0200	17.7000	-1.228%	109	693	-15.537%
2026-04-15	14.4000	17.9200	14.4000	17.9200	+40.000%	122	622	-16.574%
2026-04-14	11.3400	12.9000	11.3400	12.8000	+49.010%	162	610	+16.797%
2026-04-13	8.8500	8.8500	8.5900	8.5900	+7.375%	17	564	+74.040%
2026-04-10	8.0000	8.0000	8.0000	8.0000	-11.602%	8	564	+86.875%
2026-04-09	9.0500	9.0500	9.0500	9.0500	-3.723%	1	572	+65.193%
2026-04-08	11.8000	11.8000	9.4000	9.4000	+23.360%	18	571	+59.043%
2026-04-07	7.6500	7.6500	7.6200	7.6200	-12.914%	3	577	+96.194%
2026-04-06	8.6500	8.7500	8.3500	8.7500	+5.168%	8	575	+70.857%
2026-04-02	7.7700	8.4400	7.5500	8.3200	-6.201%	20	572	+79.688%
2026-04-01	8.8700	8.8700	8.8700	8.8700	+26.174%	2	572	+68.546%
2026-03-30	7.0300	7.0300	7.0300	7.0300	-9.290%	1	572	+112.660%
2026-03-27	8.6000	8.6000	7.7500	7.7500	-14.365%	12	572	+92.903%
2026-03-26	9.5500	9.8000	9.0500	9.0500	-9.500%	10	570	+65.193%
2026-03-25	10.0500	10.6800	10.0000	10.0000	+13.636%	111	562	+49.500%
2026-03-24	9.6500	10.1000	8.4500	8.8000	-13.300%	72	658	+69.886%
2026-03-23	9.5000	10.1500	9.5000	10.1500	+8.906%	16	606	+47.291%
2026-03-20	10.3400	10.3400	9.2300	9.3200	-16.036%	13	595	+60.408%
2026-03-19	10.2800	11.1000	10.2800	11.1000	-4.721%	23	585	+34.685%
2026-03-18	12.1700	12.1700	11.6500	11.6500	-8.051%	28	582	+28.326%
2026-03-17	12.6700	12.6700	12.6700	12.6700	+6.114%	1	558	+17.995%
2026-03-16	11.8300	12.0200	11.8300	11.9400	+2.489%	14	557	+25.209%
2026-03-13	12.1000	12.1000	11.6500	11.6500	-10.039%	2	559	+28.326%
2026-03-12	13.0500	13.0500	12.8500	12.9500	-4.074%	11	557	+15.444%
2026-03-11	14.0000	14.0000	13.5000	13.5000	-7.216%	2	558	+10.741%
2026-03-10	14.3000	14.7100	14.3000	14.5500	+7.222%	15	558	+2.749%
2026-03-09	13.4000	13.5700	13.4000	13.5700	-3.759%	12	546	+10.169%
2026-03-06	14.0500	14.1000	13.8500	14.1000	-8.442%	44	558	+6.028%
2026-03-05	18.2800	18.2800	15.0000	15.4000	-9.091%	31	541	-2.922%
2026-03-04	16.4000	16.9400	16.4000	16.9400	+22.932%	30	551	-11.747%
2026-03-03	12.8200	13.7800	12.8200	13.7800	-6.195%	14	547	+8.491%
2026-03-02	14.1000	14.6900	14.1000	14.6900	+15.669%	26	544	+1.770%
2026-02-27	13.5800	13.5800	12.7000	12.7000	-12.050%	25	546	+17.717%
2026-02-26	14.7000	14.7000	14.4400	14.4400	+19.834%	8	525	+3.532%
2026-02-24	10.9000	12.0500	10.9000	12.0500	+4.059%	11	525	+24.066%
2026-02-23	12.1900	12.1900	11.5800	11.5800	-14.978%	14	524	+29.102%
2026-02-20	13.8000	13.8000	13.6200	13.6200	+3.653%	2	524	+9.765%
2026-02-19	13.1400	13.1400	13.1400	13.1400	-7.465%	1	524	+13.775%
2026-02-18	13.3100	15.0000	13.3100	14.2000	+3.198%	8	523	+5.282%
2026-02-17	13.6000	13.7600	13.6000	13.7600	-10.358%	10	516	+8.648%
2026-02-13	15.3500	15.3500	15.3500	15.3500	+27.386%	2	520	-2.606%
2026-02-12	14.7500	14.7500	11.6500	12.0500	-19.667%	30	520	+24.066%
2026-02-11	14.1900	15.0000	13.5000	15.0000	-24.242%	33	523	-0.333%
2026-02-10	20.2000	20.4000	19.6500	19.8000	-5.081%	60	540	-24.495%
2026-02-09	19.9400	21.0800	19.9400	20.8600	+16.536%	12	528	-28.332%
2026-02-06	18.0000	18.0000	17.0000	17.9000	+37.692%	56	523	-16.480%
2026-02-05	14.4000	14.4000	13.0000	13.0000	-22.388%	7	509	+15.000%
2026-02-04	17.0000	17.0000	15.4500	16.7500	-15.147%	16	503	-10.746%
2026-02-03	21.6000	21.6000	19.3500	19.7400	-9.450%	15	492	-24.265%
2026-02-02	22.5000	23.0000	21.8000	21.8000	-25.976%	474	482	-31.422%
2026-01-29	28.3000	29.4500	28.3000	29.4500	-28.916%	10	10	-49.236%
2026-01-15	41.8600	41.8600	41.4300	41.4300	+1.544%	2	1	-63.915%
2026-01-08	40.8000	40.8000	40.8000	40.8000	0.000%	2	0	-63.358%