Dark

HOOD20261120C95
HOOD Nov 20 2026 95.00 Call (HOOD261120C00095000)
option OPRA

EOD

Aug 20, 2026

12.84-0.465%(-0.06)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.8500	16.8500	12.0900	12.8400	-0.465%	132	1,548	0.000%
2026-08-19	11.3000	15.3800	11.3000	12.9000	+25.243%	318	1,473	-0.465%
2026-08-18	11.5000	12.3500	10.3000	10.3000	-22.147%	72	1,497	+24.660%
2026-08-17	12.6500	13.6000	12.2200	13.2300	+1.379%	34	1,513	-2.948%
2026-08-14	14.9500	15.0000	12.9300	13.0500	-18.742%	53	1,487	-1.609%
2026-08-13	14.5000	16.5500	14.5000	16.0600	+21.667%	129	1,502	-20.050%
2026-08-12	13.5600	13.8500	12.8400	13.2000	+2.326%	64	1,553	-2.727%
2026-08-11	12.8700	13.6000	12.6000	12.9000	-6.182%	46	1,501	-0.465%
2026-08-10	13.5000	13.8500	12.8700	13.7500	+5.607%	57	1,510	-6.618%
2026-08-07	13.5500	14.5500	12.8000	13.0200	+9.137%	186	1,527	-1.382%
2026-08-06	12.1300	13.0500	11.9300	11.9300	-13.863%	102	1,579	+7.628%
2026-08-05	13.4500	15.1000	13.4500	13.8500	-2.120%	171	1,490	-7.292%
2026-08-04	14.0000	14.9800	12.2900	14.1500	+10.547%	128	1,514	-9.258%
2026-08-03	12.3500	13.3000	12.1000	12.8000	+24.272%	94	1,415	+0.312%
2026-07-31	10.0500	11.2200	9.4000	10.3000	-6.364%	116	1,428	+24.660%
2026-07-30	13.7500	13.7500	10.3000	11.0000	-15.709%	184	1,402	+16.727%
2026-07-29	14.4000	14.4000	12.5000	13.0500	-10.922%	89	1,335	-1.609%
2026-07-28	12.7500	15.4100	12.5500	14.6500	-11.747%	23	1,275	-12.355%
2026-07-27	18.3500	18.3500	15.4000	16.6000	+3.556%	122	1,274	-22.651%
2026-07-24	20.0500	20.0500	15.8000	16.0300	-26.636%	120	1,222	-19.900%
2026-07-23	21.8500	21.8500	21.8500	21.8500	+9.250%	4	1,213	-41.236%
2026-07-20	20.0700	20.7000	20.0000	20.0000	-2.913%	12	1,211	-35.800%
2026-07-17	20.0900	23.0700	20.0900	20.6000	-15.017%	20	1,211	-37.670%
2026-07-16	29.3600	29.3600	24.2400	24.2400	-20.784%	45	1,215	-47.030%
2026-07-15	31.5500	31.5500	30.6000	30.6000	+5.773%	15	1,209	-58.039%
2026-07-14	27.1000	29.0000	26.9000	28.9300	+7.948%	46	1,209	-55.617%
2026-07-13	27.4000	28.7700	26.8000	26.8000	-6.130%	18	1,208	-52.090%
2026-07-10	32.7500	32.7500	28.3500	28.5500	-9.307%	12	1,208	-55.026%
2026-07-09	29.6000	31.4800	29.6000	31.4800	+10.728%	21	1,202	-59.212%
2026-07-08	27.3000	28.4300	27.3000	28.4300	-6.172%	7	1,182	-54.836%
2026-07-07	30.9000	30.9000	29.3500	30.3000	-9.091%	8	1,183	-57.624%
2026-07-06	29.6900	33.5000	29.6900	33.3300	+12.983%	32	1,180	-61.476%
2026-07-02	31.1000	35.0000	29.5000	29.5000	+14.120%	33	1,208	-56.475%
2026-07-01	23.5000	26.7100	23.5000	25.8500	+23.389%	22	1,208	-50.329%
2026-06-30	21.2000	22.3500	20.9500	20.9500	-4.816%	12	1,215	-38.711%
2026-06-29	19.5100	22.0100	19.5100	22.0100	+13.046%	7	1,209	-41.663%
2026-06-26	18.8000	19.4700	16.3000	19.4700	+17.148%	44	1,211	-34.052%
2026-06-25	19.0000	19.0000	16.4500	16.6200	-12.847%	66	1,225	-22.744%
2026-06-24	20.5900	20.8300	18.5000	19.0700	-13.515%	31	1,203	-32.669%
2026-06-23	23.0000	23.9000	22.0500	22.0500	-9.816%	7	1,194	-41.769%
2026-06-22	27.6000	28.6700	24.4500	24.4500	-3.015%	56	1,198	-47.485%
2026-06-18	24.2500	26.7000	24.2500	25.2100	-5.226%	8	1,333	-49.068%
2026-06-17	20.3700	28.2000	20.3700	26.6000	+48.603%	177	1,333	-51.729%
2026-06-16	20.5500	20.5500	17.5000	17.9000	-8.673%	45	1,333	-28.268%
2026-06-15	21.3500	21.8300	19.5000	19.6000	+16.667%	165	1,307	-34.490%
2026-06-12	17.8000	19.0700	16.7000	16.8000	-2.890%	65	1,202	-23.571%
2026-06-11	15.0500	18.1400	13.4500	17.3000	+21.831%	135	1,210	-25.780%
2026-06-10	14.0000	16.8000	14.0000	14.2000	+18.828%	20	1,211	-9.577%
2026-06-09	14.0000	14.0500	10.4500	11.9500	-11.152%	84	1,215	+7.448%
2026-06-08	12.8500	13.6500	12.8000	13.4500	+13.025%	35	1,192	-4.535%
2026-06-05	13.7000	13.7000	10.8000	11.9000	-22.727%	105	1,224	+7.899%
2026-06-04	12.8000	15.4000	12.1000	15.4000	+28.440%	53	1,205	-16.623%
2026-06-03	13.8300	14.5500	11.9900	11.9900	-20.649%	28	1,182	+7.089%
2026-06-02	14.6000	15.1300	14.1800	15.1100	-7.978%	29	1,174	-15.023%
2026-06-01	14.2000	17.1000	13.8800	16.4200	-8.114%	86	1,169	-21.803%
2026-05-29	13.0000	18.4700	13.0000	17.8700	+45.285%	204	1,140	-28.148%
2026-05-28	8.2000	12.3400	8.2000	12.3000	+49.091%	79	1,153	+4.390%
2026-05-27	6.7500	8.2500	6.7500	8.2500	+17.857%	12	1,153	+55.636%
2026-05-26	7.4000	7.6600	7.0000	7.0000	-1.130%	12	1,161	+83.429%
2026-05-22	7.7000	7.7500	7.0800	7.0800	-14.182%	110	1,160	+81.356%
2026-05-21	8.0700	8.5000	8.0700	8.2500	+2.740%	11	1,155	+55.636%
2026-05-20	8.0500	8.4500	8.0300	8.0300	+2.293%	47	1,155	+59.900%
2026-05-19	7.9700	7.9700	7.6500	7.8500	-6.770%	31	1,121	+63.567%
2026-05-18	8.4600	8.4600	8.4200	8.4200	-3.771%	2	1,121	+52.494%
2026-05-15	9.4000	9.4000	8.7500	8.7500	-20.164%	43	1,121	+46.743%
2026-05-14	8.3900	10.9600	8.3900	10.9600	+23.563%	46	1,097	+17.153%
2026-05-13	8.8700	8.8700	8.8700	8.8700	-6.138%	1	1,113	+44.758%
2026-05-12	10.0500	10.0500	9.4500	9.4500	-10.000%	16	1,113	+35.873%
2026-05-11	9.7000	10.5000	9.7000	10.5000	+29.310%	7	1,113	+22.286%
2026-05-08	7.9500	8.1200	7.9500	8.1200	-3.103%	15	1,099	+58.128%
2026-05-07	9.2000	9.2500	8.3800	8.3800	-10.851%	56	1,103	+53.222%
2026-05-06	9.2000	9.5000	9.1500	9.4000	0.000%	23	1,102	+36.596%
2026-05-05	9.1500	9.4700	9.1500	9.4000	-1.053%	28	1,099	+36.596%
2026-05-04	9.0000	9.5000	9.0000	9.5000	+15.152%	7	1,100	+35.158%
2026-05-01	8.2500	8.2500	8.2500	8.2500	+8.553%	1	1,099	+55.636%
2026-04-30	7.4700	7.9300	6.9500	7.6000	+5.556%	18	1,099	+68.947%
2026-04-29	8.0000	8.2500	6.9300	7.2000	-41.224%	184	1,099	+78.333%
2026-04-28	12.1800	12.9000	12.1500	12.2500	-7.407%	38	1,094	+4.816%
2026-04-27	13.5000	13.5000	13.0700	13.2300	-1.927%	8	1,085	-2.948%
2026-04-24	13.8200	13.8200	13.3000	13.4900	+2.430%	10	1,085	-4.818%
2026-04-23	14.5900	14.5900	13.0000	13.1700	-17.688%	17	1,083	-2.506%
2026-04-22	16.2700	16.7500	15.8000	16.0000	+4.302%	28	1,080	-19.750%
2026-04-21	17.2800	17.2800	15.3200	15.3400	-10.866%	110	1,090	-16.297%
2026-04-20	17.1300	18.2000	16.2300	17.2100	-1.262%	61	1,090	-25.392%
2026-04-17	17.3500	19.4000	17.3500	17.4300	+12.452%	214	1,083	-26.334%
2026-04-16	16.6300	16.6400	14.1500	15.5000	-3.246%	169	1,090	-17.161%
2026-04-15	12.8500	16.0200	12.8500	16.0200	+44.454%	102	1,056	-19.850%
2026-04-14	10.0000	11.3000	10.0000	11.0900	+52.335%	68	1,086	+15.780%
2026-04-13	7.2500	7.2800	7.1000	7.2800	+7.059%	31	1,086	+76.374%
2026-04-10	7.0000	7.0000	6.7000	6.8000	-5.556%	516	1,107	+88.824%
2026-04-09	7.4100	7.4200	7.1500	7.2000	-27.565%	5	723	+78.333%
2026-04-08	9.9400	9.9400	9.9400	9.9400	+33.423%	1	723	+29.175%
2026-04-06	7.4500	7.4500	7.4500	7.4500	+1.776%	1	723	+72.349%
2026-04-02	7.0000	7.4500	6.8500	7.3200	-3.175%	31	728	+75.410%
2026-04-01	7.6500	7.8500	7.5000	7.5600	+21.154%	36	728	+69.841%
2026-03-31	6.2500	6.2500	6.2400	6.2400	+2.632%	3	728	+105.769%
2026-03-30	6.7900	6.7900	6.0800	6.0800	-9.792%	42	726	+111.184%
2026-03-27	7.3500	7.3500	6.7400	6.7400	-14.467%	18	726	+90.504%
2026-03-26	8.0000	8.0000	7.8500	7.8800	-9.943%	7	729	+62.944%
2026-03-25	9.2500	9.4500	8.7500	8.7500	+7.494%	6	726	+46.743%
2026-03-24	8.1400	8.1400	8.1400	8.1400	-6.971%	1	725	+57.740%
2026-03-23	8.3500	8.7500	8.3500	8.7500	+6.061%	3	725	+46.743%
2026-03-20	9.0000	9.0000	8.2500	8.2500	-11.481%	12	724	+55.636%
2026-03-19	9.4000	9.4000	9.3200	9.3200	-11.659%	5	716	+37.768%
2026-03-18	10.5500	10.5500	10.5500	10.5500	-4.955%	2	715	+21.706%
2026-03-17	11.1000	11.1000	11.1000	11.1000	+2.304%	17	713	+15.676%
2026-03-13	10.8500	10.8500	10.8500	10.8500	-12.500%	17	706	+18.341%
2026-03-11	12.4000	12.4000	12.4000	12.4000	-3.876%	1	706	+3.548%
2026-03-10	12.7500	12.9000	12.7500	12.9000	-3.731%	2	705	-0.465%
2026-03-05	15.7500	15.7500	13.4000	13.4000	-12.418%	4	703	-4.179%
2026-03-04	14.2000	15.3000	14.2000	15.3000	+39.982%	2	702	-16.078%
2026-03-03	10.9300	10.9300	10.9300	10.9300	-16.565%	4	701	+17.475%
2026-03-02	13.1000	13.1000	13.1000	13.1000	+11.017%	1	701	-1.985%
2026-02-27	11.8000	11.8000	11.8000	11.8000	+14.230%	1	700	+8.814%
2026-02-23	10.3300	10.3300	10.3300	10.3300	-10.948%	2	701	+24.298%
2026-02-19	11.6000	11.6000	11.6000	11.6000	-6.073%	3	701	+10.690%
2026-02-17	12.3500	12.3500	12.3500	12.3500	+17.062%	1	698	+3.968%
2026-02-12	10.8000	10.8000	10.5000	10.5500	-18.971%	65	697	+21.706%
2026-02-11	13.0200	13.0200	13.0200	13.0200	-26.648%	19	634	-1.382%
2026-02-10	17.9500	18.6500	17.7500	17.7500	-6.579%	6	634	-27.662%
2026-02-09	18.1700	19.0000	18.1000	19.0000	+19.874%	26	632	-32.421%
2026-02-06	15.8500	15.8500	15.8500	15.8500	+29.918%	1	629	-18.991%
2026-02-05	12.8000	12.8000	12.2000	12.2000	-18.667%	3	629	+5.246%
2026-02-04	15.8500	15.8500	13.9700	15.0000	-14.286%	59	631	-14.400%
2026-02-03	19.0000	19.0000	17.5000	17.5000	-12.500%	18	575	-26.629%
2026-02-02	22.0000	22.4400	20.0000	20.0000	-29.053%	561	574	-35.800%
2026-01-28	28.1900	28.1900	28.1900	28.1900	-7.574%	1	34	-54.452%
2026-01-22	30.5000	30.5000	30.5000	30.5000	-0.489%	1	33	-57.902%
2026-01-21	30.6500	30.6500	30.6500	30.6500	+1.189%	10	32	-58.108%
2026-01-20	30.6000	31.7200	30.2900	30.2900	-9.582%	17	22	-57.610%
2026-01-16	33.0200	33.5000	33.0200	33.5000	-10.762%	3	2	-61.672%
2026-01-09	37.5400	37.5400	37.5400	37.5400	-10.874%	1	2	-65.796%
2026-01-06	42.1200	42.1200	42.1200	42.1200	0.000%	1	1	-69.516%