Dark

HOOD20261218C105
HOOD Dec 18 2026 105.00 Call (HOOD261218C00105000)
option OPRA

EOD

Aug 20, 2026

10.50-1.223%(-0.13)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.3500	13.3500	10.0000	10.5000	-1.223%	24	1,706	0.000%
2026-08-19	9.7500	12.8500	9.7500	10.6300	+22.890%	43	1,704	-1.223%
2026-08-18	9.5000	9.6000	8.6500	8.6500	-20.276%	144	1,689	+21.387%
2026-08-17	10.7600	11.4500	10.7600	10.8500	+0.463%	19	1,678	-3.226%
2026-08-14	12.2000	12.2000	10.8000	10.8000	-21.168%	55	1,670	-2.778%
2026-08-13	12.1000	13.8000	12.1000	13.7000	+21.778%	77	1,668	-23.358%
2026-08-12	11.0000	11.2500	10.7000	11.2500	+2.273%	58	1,660	-6.667%
2026-08-11	11.2900	11.3500	10.9300	11.0000	-1.786%	16	1,658	-4.545%
2026-08-10	11.3000	11.4800	10.9000	11.2000	+0.901%	30	1,663	-6.250%
2026-08-07	11.7100	12.1000	10.9800	11.1000	-7.960%	43	1,656	-5.405%
2026-08-05	12.3200	12.3200	12.0000	12.0600	+6.256%	10	1,646	-12.935%
2026-08-04	10.6400	12.2500	10.6400	11.3500	+0.979%	55	1,643	-7.489%
2026-08-03	10.3500	11.2500	10.3500	11.2400	+28.311%	38	1,630	-6.584%
2026-07-31	7.7100	8.7600	7.5000	8.7600	-5.806%	21	1,655	+19.863%
2026-07-30	9.0000	10.1900	9.0000	9.3000	-15.455%	43	1,649	+12.903%
2026-07-29	12.6000	12.6000	10.5800	11.0000	-10.569%	36	1,664	-4.545%
2026-07-28	11.5000	12.9500	11.0200	12.3000	-9.158%	119	1,646	-14.634%
2026-07-27	13.4200	13.7200	13.3000	13.5400	-1.096%	81	1,760	-22.452%
2026-07-24	16.2500	16.2500	13.6000	13.6900	-23.944%	77	1,713	-23.302%
2026-07-23	18.5500	19.5300	17.2000	18.0000	-12.195%	31	1,698	-41.667%
2026-07-22	20.4100	20.7500	20.4100	20.5000	-2.705%	7	1,693	-48.780%
2026-07-21	21.1000	21.8800	20.8500	21.0700	+14.823%	11	1,690	-50.166%
2026-07-20	17.5000	18.3500	17.2500	18.3500	+1.944%	23	1,692	-42.779%
2026-07-17	17.5500	19.8100	15.8000	18.0000	-14.286%	37	1,696	-41.667%
2026-07-16	23.3700	23.3700	20.8500	21.0000	-19.231%	65	1,678	-50.000%
2026-07-15	27.2500	27.4000	25.0000	26.0000	+3.586%	13	1,671	-59.615%
2026-07-14	23.5100	25.1000	23.5100	25.1000	+7.864%	16	1,669	-58.167%
2026-07-13	23.6500	24.5000	23.2500	23.2700	-8.386%	23	1,678	-54.878%
2026-07-10	27.3000	27.3000	25.2200	25.4000	-12.414%	12	1,662	-58.661%
2026-07-09	28.2000	29.0000	28.2000	29.0000	+16.935%	15	1,662	-63.793%
2026-07-08	24.6700	24.8000	24.6700	24.8000	-9.489%	9	1,659	-57.661%
2026-07-07	25.3500	27.4000	25.3500	27.4000	-2.143%	8	1,650	-61.679%
2026-07-06	26.7200	29.2900	26.7200	28.0000	+7.858%	45	1,650	-62.500%
2026-07-02	27.6500	30.8500	25.4000	25.9600	+13.960%	110	1,682	-59.553%
2026-07-01	18.7800	23.0000	18.7800	22.7800	+24.277%	48	1,682	-53.907%
2026-06-30	18.7000	18.7000	17.4500	18.3300	-2.655%	6	1,674	-42.717%
2026-06-29	18.8000	18.8300	16.7000	18.8300	+13.502%	19	1,672	-44.238%
2026-06-26	15.8900	16.7500	15.6200	16.5900	+15.208%	29	1,664	-36.709%
2026-06-25	14.4900	15.9500	14.2700	14.4000	-9.148%	40	1,652	-27.083%
2026-06-24	18.0000	18.5500	15.8500	15.8500	-18.509%	37	1,638	-33.754%
2026-06-23	18.9400	21.1000	18.9400	19.4500	-8.685%	52	1,634	-46.015%
2026-06-22	22.6500	24.8100	21.3000	21.3000	-5.960%	52	1,641	-50.704%
2026-06-18	23.0000	23.8500	20.4700	22.6500	+5.398%	165	1,593	-53.642%
2026-06-17	16.4500	25.0000	16.4500	21.4900	+34.313%	225	1,593	-51.140%
2026-06-16	17.5300	18.7500	15.1200	16.0000	-8.832%	92	1,593	-34.375%
2026-06-15	18.0500	19.1500	17.3500	17.5500	+13.961%	149	1,564	-40.171%
2026-06-12	16.4900	16.4900	14.6000	15.4000	-0.837%	8	1,544	-31.818%
2026-06-11	12.8000	16.0000	12.8000	15.5300	+28.453%	23	1,538	-32.389%
2026-06-10	13.4800	13.9000	12.0900	12.0900	+12.991%	38	1,526	-13.151%
2026-06-09	11.5400	11.5400	10.0000	10.7000	-10.235%	7	1,537	-1.869%
2026-06-08	12.0000	12.0000	11.9200	11.9200	+20.648%	11	1,541	-11.913%
2026-06-05	12.5000	12.5000	9.8000	9.8800	-17.114%	8	1,532	+6.275%
2026-06-04	11.3000	11.9700	11.3000	11.9200	+11.402%	6	1,538	-11.913%
2026-06-03	12.3000	12.3000	10.6000	10.7000	-18.631%	41	1,535	-1.869%
2026-06-02	12.4500	13.5000	12.4500	13.1500	-9.622%	78	1,541	-20.152%
2026-06-01	13.5500	15.0000	12.2700	14.5500	-9.233%	91	1,521	-27.835%
2026-05-29	11.3000	16.4500	11.3000	16.0300	+46.126%	146	1,538	-34.498%
2026-05-28	8.0900	10.9700	8.0900	10.9700	+76.935%	79	1,488	-4.284%
2026-05-27	6.2000	6.2000	6.2000	6.2000	+3.333%	5	1,457	+69.355%
2026-05-26	6.4000	6.4000	6.0000	6.0000	-5.512%	17	1,457	+75.000%
2026-05-22	6.2500	6.3500	6.2500	6.3500	-9.544%	4	1,468	+65.354%
2026-05-21	6.7800	7.0200	6.7800	7.0200	+0.286%	6	1,468	+49.573%
2026-05-20	6.9500	7.0500	6.9500	7.0000	+4.790%	7	1,468	+50.000%
2026-05-19	6.7000	6.7000	6.6800	6.6800	-15.443%	2	1,469	+57.186%
2026-05-18	8.5400	8.5400	7.9000	7.9000	-1.985%	11	1,469	+32.911%
2026-05-15	7.9100	8.0600	7.8800	8.0600	-15.068%	12	1,469	+30.273%
2026-05-14	7.5800	9.5000	7.5800	9.4900	+22.136%	31	1,471	+10.643%
2026-05-13	7.6900	7.7700	7.3000	7.7700	+0.388%	99	1,539	+35.135%
2026-05-12	8.1000	8.1000	7.6500	7.7400	-15.225%	77	1,539	+35.659%
2026-05-11	7.6000	9.1300	7.6000	9.1300	+24.387%	64	1,539	+15.005%
2026-05-08	6.9000	7.3400	6.7300	7.3400	+1.944%	8	1,540	+43.052%
2026-05-07	7.2000	7.2000	7.2000	7.2000	-13.253%	3	1,544	+45.833%
2026-05-06	7.8200	8.5500	7.5300	8.3000	+6.684%	258	1,547	+26.506%
2026-05-05	7.7800	7.7800	7.7800	7.7800	+3.733%	1	1,393	+34.961%
2026-05-04	7.5000	8.1700	7.5000	7.5000	+10.294%	13	1,393	+40.000%
2026-05-01	6.4500	7.0000	6.4500	6.8000	+5.754%	16	1,387	+54.412%
2026-04-30	6.7500	6.8500	6.4300	6.4300	+9.915%	29	1,387	+63.297%
2026-04-29	6.6400	7.0700	5.8500	5.8500	-44.286%	58	1,399	+79.487%
2026-04-28	10.8300	10.8500	10.2400	10.5000	-4.545%	37	1,368	0.000%
2026-04-27	11.5700	12.1300	11.0000	11.0000	-8.333%	10	1,371	-4.545%
2026-04-24	11.9500	12.0000	11.4300	12.0000	+5.079%	36	1,373	-12.500%
2026-04-23	13.1500	13.4500	11.4200	11.4200	-13.090%	13	1,352	-8.056%
2026-04-21	13.7600	13.7600	13.1300	13.1400	-12.400%	16	1,352	-20.091%
2026-04-20	15.5300	15.5300	13.7800	15.0000	-0.332%	82	1,364	-30.000%
2026-04-17	14.8000	16.6100	14.8000	15.0500	+17.121%	159	1,422	-30.233%
2026-04-16	14.0500	14.2700	12.2500	12.8500	-7.086%	71	1,304	-18.288%
2026-04-15	10.8200	13.8300	10.8200	13.8300	+51.978%	120	1,294	-24.078%
2026-04-14	8.1500	9.5000	8.0300	9.1000	+42.188%	36	1,225	+15.385%
2026-04-13	5.9200	6.4000	5.9200	6.4000	+13.274%	20	1,222	+64.063%
2026-04-10	5.6500	5.7000	5.6500	5.6500	-15.292%	13	1,215	+85.841%
2026-04-09	5.8000	6.6700	5.7000	6.6700	-4.029%	12	1,210	+57.421%
2026-04-08	7.5000	7.5000	6.9000	6.9500	+19.211%	9	1,213	+51.079%
2026-04-07	5.4000	5.8300	5.4000	5.8300	-7.460%	20	1,206	+80.103%
2026-04-06	6.3000	6.3000	6.3000	6.3000	+7.692%	1	1,205	+66.667%
2026-04-02	5.5000	5.8500	5.5000	5.8500	-12.030%	21	1,224	+79.487%
2026-04-01	6.5000	6.6700	6.5000	6.6500	+5.556%	16	1,224	+57.895%
2026-03-31	5.4000	6.3000	5.3000	6.3000	+23.529%	123	1,210	+66.667%
2026-03-30	5.7300	5.9500	5.1000	5.1000	-10.526%	79	1,219	+105.882%
2026-03-27	5.7000	5.9500	5.6000	5.7000	-14.543%	15	1,193	+84.211%
2026-03-26	6.9800	7.1000	6.3500	6.6700	-11.067%	24	1,197	+57.421%
2026-03-25	7.5000	7.8000	7.4600	7.5000	+20.385%	52	1,198	+40.000%
2026-03-24	6.7000	6.7000	6.1000	6.2300	-14.658%	17	1,195	+68.539%
2026-03-23	7.0000	7.5000	6.9300	7.3000	+4.286%	10	1,194	+43.836%
2026-03-20	7.3000	7.7000	6.9000	7.0000	-14.634%	21	1,192	+50.000%
2026-03-19	7.3000	8.3000	7.3000	8.2000	-2.959%	23	1,203	+28.049%
2026-03-18	8.5000	8.6000	8.4500	8.4500	-10.865%	11	1,196	+24.260%
2026-03-17	9.5000	9.5300	9.4800	9.4800	+8.966%	4	1,191	+10.759%
2026-03-16	8.7000	8.7000	8.7000	8.7000	-11.765%	1	1,188	+20.690%
2026-03-13	9.2000	9.8600	9.2000	9.8600	-0.303%	6	1,187	+6.491%
2026-03-12	9.8000	9.8900	9.6000	9.8900	-6.610%	3	1,187	+6.168%
2026-03-11	10.8500	10.8500	10.2000	10.5900	-7.105%	4	1,186	-0.850%
2026-03-10	11.4000	11.4000	11.4000	11.4000	+8.262%	5	1,186	-7.895%
2026-03-09	10.3100	10.5300	10.0000	10.5300	+0.766%	3	1,191	-0.285%
2026-03-06	11.0000	11.5500	10.4500	10.4500	-13.992%	25	1,193	+0.478%
2026-03-05	13.8500	13.8500	12.1500	12.1500	-6.250%	11	1,189	-13.580%
2026-03-04	12.4500	13.2500	12.4500	12.9600	+36.278%	23	1,189	-18.981%
2026-03-03	10.0000	10.0000	9.5100	9.5100	-15.467%	8	1,192	+10.410%
2026-03-02	10.6000	11.6500	10.6000	11.2500	+11.386%	8	1,200	-6.667%
2026-02-27	10.2000	10.2000	10.1000	10.1000	-8.182%	21	1,200	+3.960%
2026-02-26	10.8500	11.0000	10.8500	11.0000	+1.289%	7	1,203	-4.545%
2026-02-25	10.8000	11.0000	10.0700	10.8600	+14.316%	26	1,194	-3.315%
2026-02-24	8.4300	9.5000	8.4300	9.5000	+6.742%	4	1,194	+10.526%
2026-02-23	9.4000	9.4000	8.8500	8.9000	-15.640%	11	1,195	+17.978%
2026-02-20	11.7500	11.7500	10.2000	10.5500	+7.653%	10	1,198	-0.474%
2026-02-19	9.8000	9.8000	9.8000	9.8000	-4.669%	13	1,197	+7.143%
2026-02-18	10.8000	11.2900	10.2800	10.2800	-4.194%	10	1,184	+2.140%
2026-02-17	9.9000	11.0000	9.9000	10.7300	-0.648%	21	1,183	-2.144%
2026-02-13	9.8000	11.4200	9.6800	10.8000	+16.757%	9	1,176	-2.778%
2026-02-12	11.5500	11.5500	8.9900	9.2500	-19.425%	28	1,176	+13.514%
2026-02-11	10.9700	11.4800	10.0200	11.4800	-27.111%	99	1,168	-8.537%
2026-02-10	15.7000	15.8000	15.5500	15.7500	-3.963%	19	1,113	-33.333%
2026-02-09	16.4000	16.4000	16.4000	16.4000	+15.493%	7	1,109	-35.976%
2026-02-06	13.3000	15.1500	13.3000	14.2000	+37.198%	72	1,105	-26.056%
2026-02-05	11.7800	12.3100	10.3500	10.3500	-20.385%	33	1,106	+1.449%
2026-02-04	15.0000	15.0000	12.0000	13.0000	-15.033%	20	1,080	-19.231%
2026-02-03	16.7000	16.8000	15.3000	15.3000	-11.816%	33	1,082	-31.373%
2026-02-02	18.0000	18.7000	17.0000	17.3500	-25.054%	38	1,076	-39.481%
2026-01-30	24.0000	24.7000	22.6500	23.1500	+1.402%	11	1,072	-54.644%
2026-01-29	23.7500	24.3200	22.3800	22.8300	-8.166%	31	1,073	-54.008%
2026-01-28	25.9400	27.9000	24.8600	24.8600	-2.510%	27	1,072	-57.763%
2026-01-27	26.7500	26.7500	25.5000	25.5000	-5.099%	10	1,067	-58.824%
2026-01-26	27.5300	27.5300	26.8700	26.8700	-0.481%	3	1,069	-60.923%
2026-01-23	27.0000	27.9300	27.0000	27.0000	+1.504%	7	1,068	-61.111%
2026-01-22	26.8500	26.8500	26.3500	26.6000	+0.910%	4	1,071	-60.526%
2026-01-21	28.0300	28.0300	26.3600	26.3600	-0.939%	22	1,072	-60.167%
2026-01-20	26.6000	28.2500	26.6000	26.6100	-8.019%	48	1,074	-60.541%
2026-01-16	29.3000	30.1000	28.2500	28.9300	-3.567%	35	1,045	-63.705%
2026-01-15	34.3700	34.3700	29.8800	30.0000	-15.730%	21	1,045	-65.000%
2026-01-14	35.6000	35.6000	35.6000	35.6000	+1.714%	1	1,042	-70.506%
2026-01-13	34.4000	35.3500	34.4000	35.0000	-1.436%	4	1,042	-70.000%
2026-01-12	35.5100	35.5100	35.5100	35.5100	+4.595%	30	1,042	-70.431%
2026-01-09	33.9500	33.9500	33.9500	33.9500	-0.440%	10	1,042	-69.072%
2026-01-08	34.5000	34.5000	34.1000	34.1000	-3.944%	8	1,042	-69.208%
2026-01-07	36.9700	36.9700	35.5000	35.5000	-6.946%	31	1,040	-70.423%
2026-01-06	37.5000	38.2000	37.5000	38.1500	-3.515%	3	1,010	-72.477%
2026-01-05	35.7500	39.5400	35.7500	39.5400	+18.739%	5	1,010	-73.445%
2026-01-02	31.7000	33.3000	31.7000	33.3000	+3.128%	4	1,010	-68.468%
2025-12-31	33.2000	33.4000	32.2600	32.2900	-5.997%	28	1,003	-67.482%
2025-12-30	34.8100	34.9500	34.3500	34.3500	-3.103%	11	1,003	-69.432%
2025-12-29	35.5000	35.5000	35.4500	35.4500	-5.768%	2	1,002	-70.381%
2025-12-26	37.1000	37.6200	37.1000	37.6200	-1.000%	10	1,001	-72.089%
2025-12-24	37.8800	38.0000	37.8800	38.0000	-1.299%	11	1,001	-72.368%
2025-12-23	38.1000	38.5000	38.1000	38.5000	-3.630%	2	1,001	-72.727%
2025-12-22	41.2700	41.2700	39.9500	39.9500	-1.065%	4	1,000	-73.717%
2025-12-19	38.3500	41.0000	37.6500	40.3800	+8.112%	48	1,001	-73.997%
2025-12-18	42.3000	42.3000	37.3500	37.3500	-3.012%	5	999	-71.888%
2025-12-17	41.5200	42.7500	38.3700	38.5100	-2.308%	24	999	-72.734%
2025-12-16	39.5000	39.5000	38.8000	39.4200	+11.671%	4	1,002	-73.364%
2025-12-15	39.0200	39.1500	35.3000	35.3000	-10.474%	18	1,002	-70.255%
2025-12-12	41.0000	41.2000	38.7300	39.4300	-6.785%	30	1,002	-73.371%
2025-12-11	47.2300	47.2300	41.8000	42.3000	-18.182%	32	1,000	-75.177%
2025-12-10	52.8500	52.8500	51.7000	51.7000	-4.613%	4	997	-79.691%
2025-12-09	54.2000	54.2000	54.2000	54.2000	+4.231%	3	997	-80.627%
2025-12-08	50.5000	52.5000	50.5000	52.0000	+7.705%	32	997	-79.808%
2025-12-05	50.5000	50.5000	48.2800	48.2800	-9.588%	9	1,005	-78.252%
2025-12-04	50.9500	53.4000	50.2000	53.4000	+4.912%	31	1,005	-80.337%
2025-12-03	48.0000	50.9000	48.0000	50.9000	+11.745%	5	987	-79.371%
2025-12-02	45.5500	45.5500	45.5500	45.5500	+6.054%	7	987	-76.948%
2025-12-01	44.8500	44.8500	40.5000	42.9500	-7.892%	17	987	-75.553%
2025-11-28	47.7100	47.7600	46.6300	46.6300	+0.366%	5	986	-77.482%
2025-11-26	41.8500	46.4600	41.8500	46.4600	+25.027%	30	989	-77.400%
2025-11-25	36.7000	37.1600	36.7000	37.1600	-2.518%	3	989	-71.744%
2025-11-24	33.8000	38.1200	33.8000	38.1200	+12.781%	11	989	-72.455%
2025-11-21	34.2500	34.7000	31.0000	33.8000	+3.364%	40	989	-68.935%
2025-11-20	42.7500	42.7500	32.6900	32.7000	-20.108%	69	978	-67.890%
2025-11-19	40.9500	40.9500	38.8500	40.9300	+7.711%	8	970	-74.346%
2025-11-18	37.5000	39.7000	37.5000	38.0000	-1.299%	375	970	-72.368%
2025-11-17	41.8000	41.8000	38.5000	38.5000	-12.698%	6	620	-72.727%
2025-11-14	38.5000	46.7000	38.3500	44.1000	+1.613%	26	620	-76.190%
2025-11-13	47.5000	47.5000	42.5000	43.4000	-14.229%	631	621	-75.806%
2025-11-12	51.1100	51.1100	50.6000	50.6000	-1.652%	2	138	-79.249%
2025-11-11	52.6500	52.6500	51.4500	51.4500	-6.284%	12	138	-79.592%
2025-11-10	53.8000	56.3600	53.2200	54.9000	+12.615%	9	128	-80.874%
2025-11-07	45.2500	50.4400	44.9000	48.7500	+2.094%	62	131	-78.462%
2025-11-06	53.5000	53.5000	47.6500	47.7500	-21.140%	27	75	-78.010%
2025-11-05	55.3000	60.5500	55.3000	60.5500	+9.099%	3	68	-82.659%
2025-11-04	60.3000	60.3000	55.5000	55.5000	-10.484%	6	71	-81.081%
2025-11-03	62.0000	62.0000	62.0000	62.0000	-3.125%	1	64	-83.065%
2025-10-31	64.0000	64.3800	64.0000	64.0000	+9.777%	4	64	-83.594%
2025-10-30	58.8500	58.8500	58.1500	58.3000	-5.755%	4	64	-81.990%
2025-10-29	61.6900	62.8000	61.5500	61.8600	-2.506%	13	60	-83.026%
2025-10-28	63.1600	63.4500	63.1600	63.4500	+1.358%	3	48	-83.452%
2025-10-27	63.8400	63.8400	62.6000	62.6000	+9.594%	3	47	-83.227%
2025-10-24	55.9000	57.1200	55.9000	57.1200	+6.866%	5	47	-81.618%
2025-10-23	48.1800	53.4500	48.1800	53.4500	+22.171%	35	49	-80.355%
2025-10-22	48.9300	48.9300	43.7500	43.7500	-21.875%	32	42	-76.000%
2025-10-20	51.8000	56.0000	51.8000	56.0000	+11.332%	2	10	-81.250%
2025-10-17	49.8300	50.3000	48.7500	50.3000	-9.532%	3	10	-79.125%
2025-10-14	55.6000	55.6000	55.6000	55.6000	-6.397%	1	9	-81.115%
2025-10-13	60.9100	60.9100	59.4000	59.4000	+1.365%	2	8	-82.323%
2025-10-10	60.6000	60.6000	58.6000	58.6000	-9.985%	3	6	-82.082%
2025-10-09	65.1000	65.1000	65.1000	65.1000	-2.105%	1	4	-83.871%
2025-10-08	64.0500	66.5000	64.0500	66.5000	+8.589%	2	3	-84.211%
2025-10-07	61.2400	61.2400	61.2400	61.2400	-4.238%	1	3	-82.854%
2025-10-06	63.8200	63.9500	63.8200	63.9500	-0.544%	4	3	-83.581%
2025-10-03	62.1500	64.3000	62.1500	64.3000	+9.261%	3	2	-83.670%
2025-10-01	59.4500	59.4500	58.8500	58.8500	0.000%	3	3	-82.158%