Dark

HOOD20261218C100
HOOD Dec 18 2026 100.00 Call (HOOD261218C00100000)
option OPRA

EOD

Aug 20, 2026

12.25-0.890%(-0.11)398

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.0000	16.0000	11.6500	12.2500	-0.890%	398	4,408	0.000%
2026-08-19	10.8000	14.7600	10.3000	12.3600	+21.773%	277	4,291	-0.890%
2026-08-18	11.4000	11.6900	10.1000	10.1500	-20.765%	192	4,240	+20.690%
2026-08-17	12.3000	13.2500	11.8800	12.8100	+0.866%	227	4,256	-4.372%
2026-08-14	14.6500	14.9500	12.6000	12.7000	-18.328%	136	4,088	-3.543%
2026-08-13	13.7800	16.0000	13.6500	15.5500	+19.615%	198	4,032	-21.222%
2026-08-12	14.1000	14.1000	12.2800	13.0000	+1.404%	147	3,991	-5.769%
2026-08-11	13.6000	13.6000	12.3500	12.8200	-4.328%	142	3,973	-4.446%
2026-08-10	12.8500	13.4000	12.5500	13.4000	+2.290%	81	3,870	-8.582%
2026-08-07	13.2000	14.4500	12.7000	13.1000	+10.923%	48	3,839	-6.489%
2026-08-06	11.9700	12.7000	11.6500	11.8100	-10.326%	39	3,830	+3.726%
2026-08-05	13.5000	14.9500	13.1700	13.1700	-4.565%	551	3,821	-6.986%
2026-08-04	14.5000	14.6000	11.9500	13.8000	+13.115%	233	4,100	-11.232%
2026-08-03	10.1000	13.0500	10.0000	12.2000	+12.963%	159	4,045	+0.410%
2026-07-31	10.0000	11.8000	9.3000	10.8000	+4.348%	129	3,987	+13.426%
2026-07-30	12.7500	12.7500	10.3500	10.3500	-15.510%	234	4,008	+18.357%
2026-07-29	14.0600	14.1500	11.5500	12.2500	-12.500%	182	3,997	0.000%
2026-07-28	13.6000	14.8500	12.4000	14.0000	-11.392%	98	3,922	-12.500%
2026-07-27	16.8500	18.1000	14.9000	15.8000	+0.830%	171	3,912	-22.468%
2026-07-24	17.5500	17.5500	15.0000	15.6700	-22.808%	123	3,941	-21.825%
2026-07-23	21.0300	21.0300	18.8700	20.3000	-8.103%	37	3,975	-39.655%
2026-07-22	22.8100	22.9000	22.0900	22.0900	-4.989%	15	3,971	-44.545%
2026-07-21	23.0100	24.3600	22.3500	23.2500	+12.048%	857	3,963	-47.312%
2026-07-20	20.1400	20.7500	19.0000	20.7500	+4.271%	29	3,178	-40.964%
2026-07-17	19.7100	21.5000	18.0000	19.9000	-15.102%	81	3,173	-38.442%
2026-07-16	26.9700	28.4000	23.4400	23.4400	-21.131%	145	3,173	-47.739%
2026-07-15	29.1700	29.7200	28.5000	29.7200	+6.638%	11	3,181	-58.782%
2026-07-14	26.5500	28.0700	25.5000	27.8700	+6.863%	95	3,185	-56.046%
2026-07-13	25.3200	26.7000	25.3200	26.0800	-5.129%	34	3,155	-53.029%
2026-07-10	29.4100	29.4100	27.0500	27.4900	-6.782%	51	3,157	-55.438%
2026-07-09	27.7300	32.0000	27.7300	29.4900	+8.379%	63	3,159	-58.460%
2026-07-08	25.6500	27.2500	25.6500	27.2100	-3.167%	12	3,196	-54.980%
2026-07-07	29.7000	30.0000	28.1000	28.1000	-12.733%	18	3,198	-56.406%
2026-07-06	28.2000	32.5000	28.0000	32.2000	+13.580%	120	3,201	-61.957%
2026-07-02	29.0000	34.0000	27.1500	28.3500	+11.483%	272	3,336	-56.790%
2026-07-01	20.9100	25.8500	20.9100	25.4300	+24.657%	86	3,336	-51.829%
2026-06-30	20.6000	21.0000	19.7000	20.4000	-4.000%	38	3,354	-39.951%
2026-06-29	19.5000	21.5500	19.5000	21.2500	+10.677%	35	3,346	-42.353%
2026-06-26	17.2200	19.3200	16.7000	19.2000	+19.552%	119	3,341	-36.198%
2026-06-25	18.5000	18.5000	15.8700	16.0600	-10.778%	161	3,372	-23.724%
2026-06-24	22.0000	22.0000	18.0000	18.0000	-16.279%	57	3,249	-31.944%
2026-06-23	21.6200	23.5500	21.2000	21.5000	-8.120%	74	3,270	-43.023%
2026-06-22	25.2000	28.7500	23.4000	23.4000	-7.216%	204	3,238	-47.650%
2026-06-18	24.5500	26.0000	22.7600	25.2200	+7.411%	113	3,285	-51.427%
2026-06-17	18.0000	27.4500	18.0000	23.4800	+33.485%	877	3,285	-47.828%
2026-06-16	18.8000	21.4500	16.3500	17.5900	-5.684%	463	3,285	-30.358%
2026-06-15	20.2000	21.2500	18.6100	18.6500	+10.290%	556	3,163	-34.316%
2026-06-12	16.9600	19.0500	16.4500	16.9100	-0.236%	290	3,143	-27.558%
2026-06-11	14.3400	17.7500	13.3000	16.9500	+21.331%	181	3,044	-27.729%
2026-06-10	13.7700	16.7600	13.7700	13.9700	+11.315%	124	3,029	-12.312%
2026-06-09	13.4800	14.8000	10.0500	12.5500	-3.831%	264	3,013	-2.390%
2026-06-08	12.5000	13.2500	12.2500	13.0500	+4.819%	80	2,973	-6.130%
2026-06-05	14.4000	14.4000	10.6200	12.4500	-17.000%	298	2,960	-1.606%
2026-06-04	12.0500	15.0000	11.8600	15.0000	+25.523%	174	3,007	-18.333%
2026-06-03	13.9000	13.9000	11.8000	11.9500	-18.151%	207	2,982	+2.510%
2026-06-02	15.0000	15.3500	13.8000	14.6000	-8.176%	101	2,987	-16.096%
2026-06-01	16.8000	17.0500	13.4000	15.9000	-10.169%	557	2,998	-22.956%
2026-05-29	12.8500	18.0000	12.5000	17.7000	+41.713%	763	2,986	-30.791%
2026-05-28	8.0500	12.4900	7.1700	12.4900	+57.107%	932	2,979	-1.922%
2026-05-27	6.9000	8.0700	6.9000	7.9500	+15.217%	157	2,809	+54.088%
2026-05-26	7.5000	7.5000	6.9000	6.9000	-2.128%	278	2,756	+77.536%
2026-05-22	8.4000	8.4000	7.0000	7.0500	-13.497%	131	2,785	+73.759%
2026-05-21	7.8500	8.2500	7.6000	8.1500	+3.034%	163	2,731	+50.307%
2026-05-20	7.5900	8.2300	7.5000	7.9100	+5.467%	153	2,731	+54.867%
2026-05-19	7.7100	8.0000	7.4000	7.5000	-8.537%	119	2,600	+63.333%
2026-05-18	8.8500	10.0500	8.2000	8.2000	-8.889%	104	2,600	+49.390%
2026-05-15	9.3000	9.3900	8.8500	9.0000	-15.730%	300	2,600	+36.111%
2026-05-14	8.3500	11.3500	8.0000	10.6800	+22.900%	266	2,378	+14.700%
2026-05-13	8.6100	8.8500	8.2500	8.6900	-3.444%	181	2,321	+40.967%
2026-05-12	9.6800	10.3000	8.4000	9.0000	-13.628%	113	2,321	+36.111%
2026-05-11	8.0800	10.6000	8.0500	10.4200	+26.150%	248	2,321	+17.562%
2026-05-08	7.8000	8.5000	7.5500	8.2600	-0.121%	305	2,295	+48.305%
2026-05-07	9.3000	9.4000	8.0000	8.2700	-14.212%	226	2,242	+48.126%
2026-05-06	8.9000	9.7700	8.3600	9.6400	+8.315%	71	2,252	+27.075%
2026-05-05	9.1000	9.5000	8.6000	8.9000	0.000%	78	2,233	+37.640%
2026-05-04	8.5000	9.4600	8.5000	8.9000	+17.881%	142	2,219	+37.640%
2026-05-01	7.8000	8.1500	7.2500	7.5500	+2.304%	246	2,209	+62.252%
2026-04-30	7.0500	7.8000	7.0500	7.3800	+4.681%	238	2,209	+65.989%
2026-04-29	7.5500	8.1000	6.6600	7.0500	-40.506%	797	2,181	+73.759%
2026-04-28	11.7000	12.2100	10.9500	11.8500	-8.211%	144	2,066	+3.376%
2026-04-27	13.4000	13.7500	12.6000	12.9100	-2.932%	74	2,070	-5.112%
2026-04-24	13.2600	13.7500	12.5000	13.3000	+8.130%	115	2,047	-7.895%
2026-04-23	14.9000	14.9000	12.3000	12.3000	-19.450%	247	2,071	-0.407%
2026-04-22	15.5000	16.4500	15.1500	15.2700	+3.878%	35	2,075	-19.777%
2026-04-21	16.8000	16.8000	14.5000	14.7000	-14.286%	74	2,072	-16.667%
2026-04-20	16.3400	17.4000	15.2900	17.1500	-0.867%	269	2,072	-28.571%
2026-04-17	16.6500	18.4700	16.4900	17.3000	+14.494%	731	1,966	-29.191%
2026-04-16	16.0000	16.0000	13.6900	15.1100	-2.516%	168	1,562	-18.928%
2026-04-15	12.6000	15.5000	12.3000	15.5000	+44.860%	348	1,528	-20.968%
2026-04-14	8.7500	10.8500	8.7500	10.7000	+44.790%	146	1,418	+14.486%
2026-04-13	6.5000	7.3900	6.2000	7.3900	+10.299%	214	1,390	+65.765%
2026-04-10	6.9000	7.1000	6.4600	6.7000	-6.944%	116	1,221	+82.836%
2026-04-09	7.4000	7.8000	6.6000	7.2000	-2.041%	32	1,243	+70.139%
2026-04-08	10.0000	10.0000	7.3500	7.3500	+5.150%	120	1,246	+66.667%
2026-04-07	6.6800	6.9900	6.3000	6.9900	-2.917%	46	1,230	+75.250%
2026-04-06	7.2500	7.6000	7.0900	7.2000	+4.348%	45	1,218	+70.139%
2026-04-02	6.4500	7.2000	5.8500	6.9000	-3.497%	44	1,209	+77.536%
2026-04-01	7.5500	7.7200	7.0000	7.1500	+2.143%	36	1,209	+71.329%
2026-03-31	6.2000	7.0600	6.2000	7.0000	+25.000%	41	1,194	+75.000%
2026-03-30	6.5500	6.6700	5.6000	5.6000	-13.846%	109	1,171	+118.750%
2026-03-27	7.1000	7.1000	6.4000	6.5000	-16.560%	82	1,185	+88.462%
2026-03-26	7.9500	8.5500	7.4500	7.7900	-7.262%	104	1,190	+57.253%
2026-03-25	8.5400	9.0500	8.3000	8.4000	+16.992%	85	1,170	+45.833%
2026-03-24	7.7000	7.7000	7.1000	7.1800	-12.652%	76	1,151	+70.613%
2026-03-23	7.8100	8.6500	7.8100	8.2200	+3.008%	140	1,134	+49.027%
2026-03-20	9.0500	9.0500	7.7700	7.9800	-12.308%	42	1,059	+53.509%
2026-03-19	8.5500	9.2700	8.5000	9.1000	-9.901%	34	1,051	+34.615%
2026-03-18	10.0000	10.1000	9.6000	10.1000	-5.519%	22	1,051	+21.287%
2026-03-17	10.6000	10.8200	10.4000	10.6900	+2.788%	35	1,032	+14.593%
2026-03-16	10.0200	10.4000	9.8500	10.4000	+7.216%	31	1,024	+17.788%
2026-03-13	11.0000	11.4000	9.4000	9.7000	-12.455%	269	1,011	+26.289%
2026-03-12	11.4000	11.7500	10.6500	11.0800	-8.050%	52	1,027	+10.560%
2026-03-11	12.0800	12.3000	11.5000	12.0500	-2.901%	76	1,011	+1.660%
2026-03-10	13.0000	13.1100	12.1000	12.4100	-1.116%	146	953	-1.289%
2026-03-09	11.4000	12.5500	11.3500	12.5500	+6.356%	136	902	-2.390%
2026-03-06	12.2800	12.4000	11.7100	11.8000	-10.674%	32	819	+3.814%
2026-03-05	15.2500	15.2500	12.5700	13.2100	-9.210%	79	807	-7.267%
2026-03-04	13.2500	14.6600	13.0000	14.5500	+23.830%	53	798	-15.808%
2026-03-03	11.2000	11.7500	10.1500	11.7500	-6.375%	695	798	+4.255%
2026-03-02	10.2500	12.7800	10.2500	12.5500	+12.054%	13	1,323	-2.390%
2026-02-27	12.0500	12.0500	10.9500	11.2000	-11.462%	635	1,319	+9.375%
2026-02-26	11.9000	12.6500	11.7000	12.6500	+2.016%	60	734	-3.162%
2026-02-25	11.5500	12.4000	11.1000	12.4000	+20.976%	84	712	-1.210%
2026-02-24	9.7500	10.6500	9.4500	10.2500	+3.955%	67	712	+19.512%
2026-02-23	10.2500	10.3000	9.8400	9.8600	-17.833%	98	683	+24.239%
2026-02-20	12.3800	13.0100	11.9400	12.0000	+4.348%	18	688	+2.083%
2026-02-19	11.1500	11.9000	10.5000	11.5000	-0.260%	32	684	+6.522%
2026-02-18	11.3700	12.7200	11.1500	11.5300	-2.205%	63	684	+6.245%
2026-02-17	12.0000	12.3200	10.7000	11.7900	-2.401%	47	677	+3.902%
2026-02-13	10.7300	12.8500	10.7300	12.0800	+16.042%	96	684	+1.407%
2026-02-12	11.5000	11.8000	9.9500	10.4100	-16.720%	147	684	+17.675%
2026-02-11	12.9500	13.0000	11.2000	12.5000	-26.254%	117	595	-2.000%
2026-02-10	18.1300	18.3000	16.9500	16.9500	-3.966%	48	553	-27.729%
2026-02-09	15.3000	18.5700	15.3000	17.6500	+12.996%	42	546	-30.595%
2026-02-06	13.5000	16.6500	13.5000	15.6200	+39.464%	155	540	-21.575%
2026-02-05	13.4500	13.7400	11.0000	11.2000	-22.759%	262	538	+9.375%
2026-02-04	15.2500	15.5000	13.2500	14.5000	-16.905%	198	497	-15.517%
2026-02-03	19.2500	19.2500	16.5900	17.4500	-7.672%	56	441	-29.799%
2026-02-02	21.9900	21.9900	18.5500	18.9000	-22.541%	116	438	-35.185%
2026-01-30	26.4500	26.6900	24.1200	24.4000	-1.414%	36	391	-49.795%
2026-01-29	26.7500	26.7500	24.5000	24.7500	-7.615%	57	388	-50.505%
2026-01-28	27.0500	27.5500	26.7900	26.7900	-3.978%	10	355	-54.274%
2026-01-27	28.2500	28.2500	27.5000	27.9000	-5.102%	3	350	-56.093%
2026-01-26	29.4000	29.4000	29.3500	29.4000	-1.375%	11	348	-58.333%
2026-01-23	29.8900	32.3000	29.8100	29.8100	+1.051%	4	347	-58.906%
2026-01-22	29.3000	29.6000	28.0000	29.5000	+0.683%	7	347	-58.475%
2026-01-21	29.6700	30.7500	28.4500	29.3000	+1.984%	49	345	-58.191%
2026-01-20	29.1200	30.0000	28.7200	28.7300	-9.082%	16	338	-57.362%
2026-01-16	32.5500	32.5500	30.8000	31.6000	-4.097%	19	319	-61.234%
2026-01-15	38.9900	39.0000	32.5500	32.9500	-13.856%	28	319	-62.822%
2026-01-14	39.9500	39.9500	38.2500	38.2500	0.000%	31	293	-67.974%
2026-01-13	37.3600	38.5500	37.3600	38.2500	+3.100%	3	294	-67.974%
2026-01-12	35.3500	37.1000	35.3500	37.1000	+3.343%	7	292	-66.981%
2026-01-09	36.4500	36.4500	35.9000	35.9000	-3.546%	4	290	-65.877%
2026-01-08	36.5000	37.2200	34.5500	37.2200	-3.325%	7	286	-67.088%
2026-01-07	40.0000	40.0000	38.5000	38.5000	-5.983%	20	291	-68.182%
2026-01-06	41.3500	41.3500	40.3500	40.9500	-3.260%	5	274	-70.085%
2026-01-05	39.2300	42.3300	39.1000	42.3300	+16.998%	8	275	-71.061%
2026-01-02	34.4800	36.1800	33.2500	36.1800	+4.416%	15	275	-66.142%
2025-12-31	35.9300	36.1800	34.6500	34.6500	-2.968%	44	286	-64.646%
2025-12-30	37.5000	37.5500	35.7100	35.7100	-5.279%	25	286	-65.696%
2025-12-29	38.8400	38.8400	37.6500	37.7000	-5.157%	15	294	-67.507%
2025-12-26	40.3800	40.3800	39.7500	39.7500	-3.025%	2	298	-69.182%
2025-12-23	39.0000	40.9900	39.0000	40.9900	-2.982%	8	298	-70.115%
2025-12-22	43.3500	43.3500	42.2500	42.2500	-1.538%	4	293	-71.006%
2025-12-19	41.1300	43.0000	41.1300	42.9100	+7.168%	4	291	-71.452%
2025-12-18	44.6800	44.7000	40.0000	40.0400	+2.143%	16	293	-69.406%
2025-12-17	42.5500	43.5200	39.2000	39.2000	-4.016%	30	287	-68.750%
2025-12-16	42.0000	42.0000	40.8400	40.8400	+6.078%	4	285	-70.005%
2025-12-15	41.7700	41.7700	38.5000	38.5000	-9.433%	17	283	-68.182%
2025-12-12	45.0000	45.0000	40.8000	42.5100	-4.835%	18	278	-71.183%
2025-12-11	50.9100	50.9100	44.6700	44.6700	-19.716%	49	273	-72.577%
2025-12-10	54.5500	55.6400	54.5500	55.6400	-2.369%	3	234	-77.983%
2025-12-09	56.2000	57.0500	55.9700	56.9900	+3.075%	6	233	-78.505%
2025-12-08	53.8100	55.6000	52.7500	55.2900	+7.359%	18	237	-77.844%
2025-12-05	52.1300	52.9000	50.3500	51.5000	-8.363%	17	245	-76.214%
2025-12-04	53.2200	56.2000	53.0000	56.2000	+4.753%	15	254	-78.203%
2025-12-03	48.6500	53.6500	48.6500	53.6500	+8.056%	38	251	-77.167%
2025-12-02	46.6000	49.6500	46.6000	49.6500	+7.935%	6	250	-75.327%
2025-12-01	43.7500	46.0000	43.5000	46.0000	-5.076%	11	248	-73.370%
2025-11-28	49.3700	50.5000	48.4600	48.4600	-2.691%	15	239	-74.721%
2025-11-26	44.3800	49.8000	43.5500	49.8000	+24.283%	16	248	-75.402%
2025-11-25	38.0200	40.5000	36.0000	40.0700	+1.264%	17	248	-69.429%
2025-11-24	37.7000	39.6000	36.3000	39.5700	+11.152%	18	236	-69.042%
2025-11-21	35.8000	36.0000	32.6500	35.6000	+3.579%	30	225	-65.590%
2025-11-20	43.7500	43.7500	34.2700	34.3700	-20.070%	37	215	-64.358%
2025-11-19	41.5000	43.1500	40.6000	43.0000	+6.225%	7	192	-71.512%
2025-11-18	41.5900	41.8100	39.2500	40.4800	+0.797%	27	193	-69.738%
2025-11-17	43.4000	44.7000	39.1700	40.1600	-15.274%	20	171	-69.497%
2025-11-14	45.1600	49.2200	45.1600	47.4000	+2.045%	12	170	-74.156%
2025-11-13	52.0000	52.0000	44.6500	46.4500	-13.178%	34	166	-73.628%
2025-11-12	54.0100	54.0100	52.0000	53.5000	+0.375%	7	153	-77.103%
2025-11-11	55.1000	55.1000	53.3000	53.3000	-7.062%	6	148	-77.017%
2025-11-10	57.1200	59.3000	54.5000	57.3500	+9.866%	13	144	-78.640%
2025-11-07	45.9000	54.2000	45.4200	52.2000	+4.400%	40	138	-76.533%
2025-11-06	57.0000	57.0000	50.0000	50.0000	-21.161%	26	118	-75.500%
2025-11-05	58.5000	63.4200	58.5000	63.4200	+7.310%	7	96	-80.684%
2025-11-04	59.9400	63.7000	59.0900	59.1000	-9.881%	30	98	-79.272%
2025-11-03	67.0000	67.0000	64.9500	65.5800	-2.119%	7	105	-81.321%
2025-10-31	64.6700	67.6200	64.6700	67.0000	+13.559%	10	105	-81.716%
2025-10-30	62.1300	62.1300	58.4500	59.0000	-8.314%	9	106	-79.237%
2025-10-29	66.4500	66.4500	64.3500	64.3500	-3.955%	3	98	-80.963%
2025-10-28	65.7500	67.0000	65.7500	67.0000	+1.056%	8	99	-81.716%
2025-10-27	64.6500	66.7700	64.5000	66.3000	+11.466%	9	109	-81.523%
2025-10-24	59.0000	61.7000	58.3500	59.4800	+4.903%	16	109	-79.405%
2025-10-23	53.0000	56.7000	53.0000	56.7000	+14.315%	11	118	-78.395%
2025-10-22	51.5000	51.5000	45.9800	49.6000	-7.290%	30	115	-75.302%
2025-10-21	55.5000	55.5000	53.3500	53.5000	-7.359%	8	96	-77.103%
2025-10-20	56.1000	58.9000	56.1000	57.7500	+10.845%	10	93	-78.788%
2025-10-17	51.4000	52.5000	50.2800	52.1000	-5.273%	22	88	-76.488%
2025-10-16	56.8000	57.6000	55.0000	55.0000	-1.908%	16	69	-77.727%
2025-10-15	58.9100	60.1000	56.0700	56.0700	-2.317%	26	65	-78.152%
2025-10-14	58.3800	61.0000	57.4000	57.4000	-5.623%	13	50	-78.659%
2025-10-13	62.0000	62.0000	58.4500	60.8200	-0.702%	8	47	-79.859%
2025-10-10	70.7300	70.7300	61.2500	61.2500	-9.860%	19	39	-80.000%
2025-10-09	67.9500	67.9500	67.9500	67.9500	-1.092%	1	32	-81.972%
2025-10-08	67.0000	68.7000	67.0000	68.7000	+6.413%	34	31	-82.169%
2025-10-07	62.9500	64.7800	62.9500	64.5600	-2.917%	8	54	-81.025%
2025-10-06	67.0000	67.0000	66.0000	66.5000	-0.375%	9	46	-81.579%
2025-10-03	66.7500	66.7500	66.7500	66.7500	+2.661%	1	38	-81.648%
2025-10-02	62.8800	65.0200	60.5000	65.0200	+10.956%	9	38	-81.160%
2025-10-01	62.0000	62.0000	58.6000	58.6000	0.000%	39	0	-79.096%