Dark

HOOD20261218C110
HOOD Dec 18 2026 110.00 Call (HOOD261218C00110000)
option OPRA

EOD

Aug 20, 2026

8.75-3.846%(-0.35)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.9000	11.9000	8.5000	8.7500	-3.846%	59	1,930	0.000%
2026-08-19	8.2000	11.0000	7.8500	9.1000	+21.495%	253	1,898	-3.846%
2026-08-18	8.4000	8.6000	7.4500	7.4900	-20.319%	305	1,922	+16.822%
2026-08-17	9.0000	9.4500	9.0000	9.4000	+2.397%	31	1,789	-6.915%
2026-08-14	10.8700	10.8700	9.1800	9.1800	-22.203%	49	1,769	-4.684%
2026-08-13	12.0000	12.0000	10.6500	11.8000	+23.950%	151	1,749	-25.847%
2026-08-12	9.8300	10.0000	9.1500	9.5200	+0.211%	42	1,714	-8.088%
2026-08-11	9.6000	10.0000	9.4500	9.5000	-5.941%	9	1,699	-7.895%
2026-08-10	9.4000	10.1000	9.2000	10.1000	+5.759%	67	1,700	-13.366%
2026-08-07	9.7700	10.7500	9.4000	9.5500	+8.523%	76	1,699	-8.377%
2026-08-06	9.6000	9.6000	8.7700	8.8000	-16.667%	71	1,706	-0.568%
2026-08-05	11.0400	11.3500	10.4500	10.5600	-0.377%	33	1,715	-17.140%
2026-08-04	9.8500	10.6000	9.4500	10.6000	+11.579%	103	1,708	-17.453%
2026-08-03	7.5000	9.9000	7.5000	9.5000	+23.377%	32	1,730	-7.895%
2026-07-31	7.4000	8.4000	6.6900	7.7000	-1.282%	84	1,734	+13.636%
2026-07-30	9.0000	9.2500	7.7500	7.8000	-13.333%	228	1,701	+12.179%
2026-07-29	10.5000	10.7500	9.0000	9.0000	-15.493%	71	1,685	-2.778%
2026-07-28	10.5000	11.6500	9.3500	10.6500	-15.139%	82	1,720	-17.840%
2026-07-27	13.4000	13.7500	11.7000	12.5500	+2.449%	24	1,686	-30.279%
2026-07-24	14.3800	14.3800	11.8200	12.2500	-26.338%	110	1,686	-28.571%
2026-07-23	16.2600	17.0200	15.3000	16.6300	-8.375%	26	1,700	-47.384%
2026-07-22	18.6500	19.0300	17.7000	18.1500	-4.474%	100	1,701	-51.791%
2026-07-21	19.0000	20.0000	18.5700	19.0000	+23.377%	93	1,749	-53.947%
2026-07-20	16.9500	16.9500	15.0000	15.4000	-3.750%	77	1,737	-43.182%
2026-07-17	14.4800	18.5500	14.2100	16.0000	-15.344%	126	1,747	-45.313%
2026-07-16	23.2500	23.4000	18.9000	18.9000	-22.857%	75	1,681	-53.704%
2026-07-15	25.1300	25.1300	23.0000	24.5000	+8.407%	22	1,682	-64.286%
2026-07-14	20.8000	22.6500	20.8000	22.6000	+5.214%	25	1,682	-61.283%
2026-07-13	21.7600	21.7600	20.5500	21.4800	-5.789%	38	1,688	-59.264%
2026-07-10	22.9500	23.3000	21.0000	22.8000	-8.873%	39	1,686	-61.623%
2026-07-09	25.9000	26.1100	25.0200	25.0200	+6.786%	24	1,687	-65.028%
2026-07-08	22.0500	23.4300	21.0000	23.4300	-1.139%	45	1,691	-62.655%
2026-07-07	26.2000	26.2000	23.4000	23.7000	-13.028%	27	1,705	-63.080%
2026-07-06	23.2000	27.3500	23.2000	27.2500	+13.542%	53	1,702	-67.890%
2026-07-02	23.7500	28.0500	22.9900	24.0000	+14.833%	133	1,722	-63.542%
2026-07-01	16.8000	21.2000	16.8000	20.9000	+30.625%	98	1,722	-58.134%
2026-06-30	16.7500	17.1000	16.0000	16.0000	-8.571%	28	1,703	-45.313%
2026-06-29	16.6000	17.5000	16.0000	17.5000	+13.636%	83	1,688	-50.000%
2026-06-26	13.5000	15.4000	13.5000	15.4000	+15.877%	74	1,685	-43.182%
2026-06-25	15.0000	15.2000	13.0000	13.2900	-10.203%	32	1,644	-34.161%
2026-06-24	17.0000	17.0000	14.1500	14.8000	-16.431%	185	1,637	-40.878%
2026-06-23	15.0500	19.2500	15.0500	17.7100	-10.329%	74	1,699	-50.593%
2026-06-22	20.7100	23.7500	19.6500	19.7500	-6.840%	439	1,724	-55.696%
2026-06-18	19.7500	21.8800	18.3500	21.2000	+9.448%	115	1,715	-58.726%
2026-06-17	15.0000	23.0000	15.0000	19.3700	+34.141%	504	1,715	-54.827%
2026-06-16	15.7500	15.7500	13.2200	14.4400	-9.068%	83	1,715	-39.404%
2026-06-15	16.5000	17.2500	15.7000	15.8800	+15.239%	213	1,650	-44.899%
2026-06-12	13.4000	15.0000	13.4000	13.7800	-1.922%	192	1,624	-36.502%
2026-06-11	11.8500	14.0500	10.8000	14.0500	+25.335%	62	1,455	-37.722%
2026-06-10	11.7500	13.5500	11.1100	11.2100	+13.347%	65	1,433	-21.945%
2026-06-09	11.0000	11.1000	7.7600	9.8900	-4.721%	285	1,424	-11.527%
2026-06-08	10.0200	10.3800	10.0200	10.3800	+22.118%	4	1,251	-15.703%
2026-06-05	11.5000	11.5000	8.4500	8.5000	-30.099%	25	1,249	+2.941%
2026-06-04	10.1000	12.1600	9.8000	12.1600	+29.638%	16	1,258	-28.043%
2026-06-03	10.5500	10.5500	9.2000	9.3800	-18.435%	71	1,259	-6.716%
2026-06-02	11.6000	12.3000	11.1900	11.5000	-10.156%	46	1,261	-23.913%
2026-06-01	12.4000	13.7500	11.0000	12.8000	-10.175%	184	1,253	-31.641%
2026-05-29	10.1500	14.6500	10.1500	14.2500	+47.059%	254	1,100	-38.596%
2026-05-28	5.7000	9.6900	5.4400	9.6900	+56.290%	181	1,046	-9.701%
2026-05-27	5.3500	6.2000	5.3500	6.2000	+13.761%	59	1,046	+41.129%
2026-05-26	5.5500	5.7400	5.3000	5.4500	-6.838%	24	1,053	+60.550%
2026-05-22	6.0000	6.0000	5.5000	5.8500	-5.645%	28	1,035	+49.573%
2026-05-21	5.9000	6.2000	5.9000	6.2000	-1.587%	32	1,021	+41.129%
2026-05-20	5.7500	6.3000	5.7000	6.3000	+5.000%	71	1,021	+38.889%
2026-05-19	6.1800	6.2000	5.5000	6.0000	-8.397%	82	998	+45.833%
2026-05-18	6.7500	7.5600	6.4000	6.5500	-6.960%	66	998	+33.588%
2026-05-15	7.0000	7.1500	6.9000	7.0400	-15.689%	34	998	+24.290%
2026-05-14	6.9700	8.9000	6.9000	8.3500	+26.515%	176	1,024	+4.790%
2026-05-13	6.7300	6.7300	6.6000	6.6000	-7.692%	12	935	+32.576%
2026-05-12	6.9000	7.1500	6.8500	7.1500	-11.728%	14	935	+22.378%
2026-05-11	6.5900	8.2000	6.5900	8.1000	+28.571%	48	935	+8.025%
2026-05-08	5.9000	6.5000	5.7700	6.3000	-1.563%	108	942	+38.889%
2026-05-07	6.3300	6.4000	6.3300	6.4000	-11.111%	2	954	+36.719%
2026-05-06	6.9700	7.2000	6.9700	7.2000	+5.882%	6	954	+21.528%
2026-05-05	6.9800	7.1000	6.8000	6.8000	+1.493%	13	954	+28.676%
2026-05-04	7.1500	7.1500	6.7000	6.7000	+14.530%	16	956	+30.597%
2026-05-01	5.8000	6.2500	5.6000	5.8500	+2.632%	88	904	+49.573%
2026-04-30	5.8500	6.0000	5.4700	5.7000	+5.948%	109	904	+53.509%
2026-04-29	5.9500	6.5000	5.2000	5.3800	-43.368%	116	898	+62.639%
2026-04-28	9.7300	9.7300	9.1000	9.5000	-6.588%	59	861	-7.895%
2026-04-27	10.7700	10.7700	10.0000	10.1700	-4.953%	33	876	-13.963%
2026-04-24	10.1900	10.8000	9.8800	10.7000	+5.419%	27	882	-18.224%
2026-04-23	11.6800	11.6800	9.8100	10.1500	-15.768%	18	870	-13.793%
2026-04-22	12.8000	13.1500	12.0500	12.0500	+1.261%	57	872	-27.386%
2026-04-21	12.1100	13.4000	11.8200	11.9000	-10.661%	53	859	-26.471%
2026-04-20	13.2000	13.5700	12.9500	13.3200	-0.597%	28	859	-34.309%
2026-04-17	13.2700	14.4700	13.2700	13.4000	+12.700%	92	860	-34.701%
2026-04-16	13.0000	13.0200	11.0000	11.8900	-3.333%	54	871	-26.409%
2026-04-15	9.9900	12.3600	9.8800	12.3000	+55.499%	141	865	-28.862%
2026-04-14	7.1500	8.6100	7.1500	7.9100	+45.404%	54	862	+10.619%
2026-04-13	5.3500	5.4500	5.1500	5.4400	+10.345%	76	856	+60.846%
2026-04-10	5.0200	5.1700	4.8500	4.9300	-6.805%	55	831	+77.485%
2026-04-09	5.4500	5.8500	4.9500	5.2900	-5.536%	38	795	+65.406%
2026-04-08	6.6700	6.7000	5.6000	5.6000	+6.667%	21	781	+56.250%
2026-04-07	5.1000	5.2500	4.7000	5.2500	-6.250%	35	779	+66.667%
2026-04-06	5.2900	5.6000	5.2900	5.6000	+5.860%	26	771	+56.250%
2026-04-02	5.0000	5.6000	4.8500	5.2900	-3.818%	15	764	+65.406%
2026-04-01	5.5100	6.0500	5.4500	5.5000	+1.476%	66	764	+59.091%
2026-03-31	4.6800	5.4500	4.6500	5.4200	+23.182%	91	757	+61.439%
2026-03-30	5.0500	5.3000	4.2500	4.4000	-12.000%	137	784	+98.864%
2026-03-27	5.5000	5.5000	4.9500	5.0000	-14.530%	41	805	+75.000%
2026-03-26	6.0800	6.4500	5.7000	5.8500	-8.594%	73	794	+49.573%
2026-03-25	6.6500	6.8600	6.4000	6.4000	+15.315%	144	800	+36.719%
2026-03-24	5.8100	5.9000	5.4500	5.5500	-13.953%	44	675	+57.658%
2026-03-23	6.1000	6.4500	6.0800	6.4500	+5.738%	26	688	+35.659%
2026-03-20	6.7500	6.8000	6.0000	6.1000	-12.857%	87	686	+43.443%
2026-03-19	6.9100	7.0000	6.6900	7.0000	-7.285%	30	704	+25.000%
2026-03-18	8.1500	8.1500	7.5000	7.5500	-9.581%	29	688	+15.894%
2026-03-17	8.1700	8.3500	8.1700	8.3500	+4.375%	7	695	+4.790%
2026-03-16	8.0700	8.0700	7.8400	8.0000	+2.564%	21	695	+9.375%
2026-03-13	8.6600	8.6600	7.5000	7.8000	-11.364%	83	695	+12.179%
2026-03-12	9.1000	9.2600	8.5500	8.8000	-3.297%	7	697	-0.568%
2026-03-11	9.5000	9.6000	9.1000	9.1000	-7.988%	5	696	-3.846%
2026-03-10	10.4000	10.4000	9.4900	9.8900	+4.105%	20	697	-11.527%
2026-03-09	9.0200	9.5000	9.0000	9.5000	+1.064%	17	692	-7.895%
2026-03-06	10.0000	10.0000	9.4000	9.4000	-10.048%	23	689	-6.915%
2026-03-05	12.2800	12.2800	10.3000	10.4500	-12.185%	20	680	-16.268%
2026-03-04	11.0000	11.9000	11.0000	11.9000	+30.769%	14	681	-26.471%
2026-03-03	8.8800	9.1000	8.1800	9.1000	-9.812%	17	680	-3.846%
2026-03-02	9.7900	10.3000	9.2900	10.0900	+12.236%	39	667	-13.280%
2026-02-27	9.7500	9.7500	8.9900	8.9900	-13.558%	14	672	-2.670%
2026-02-26	10.0000	10.4000	10.0000	10.4000	+6.339%	21	665	-15.865%
2026-02-25	8.9100	10.0000	8.9100	9.7800	+18.402%	46	656	-10.532%
2026-02-24	7.7500	8.5000	7.1800	8.2600	+4.557%	24	656	+5.932%
2026-02-23	8.7900	8.7900	7.9000	7.9000	-15.957%	35	639	+10.759%
2026-02-20	9.6000	10.0300	9.4000	9.4000	-1.053%	4	616	-6.915%
2026-02-19	9.1000	9.5000	8.9000	9.5000	-2.364%	28	616	-7.895%
2026-02-18	10.1300	10.1300	9.7300	9.7300	+1.354%	48	616	-10.072%
2026-02-17	8.7900	9.6000	8.7900	9.6000	-1.133%	13	604	-8.854%
2026-02-13	8.6900	10.5500	8.4300	9.7100	+17.697%	107	637	-9.887%
2026-02-12	9.2500	9.2500	8.0500	8.2500	-20.367%	104	637	+6.061%
2026-02-11	11.7500	11.7500	8.9300	10.3600	-27.805%	102	622	-15.541%
2026-02-10	14.4000	14.4000	14.2000	14.3500	-0.347%	36	570	-39.024%
2026-02-09	14.6700	15.2300	14.4000	14.4000	+12.588%	70	573	-39.236%
2026-02-06	12.0000	13.6500	12.0000	12.7900	+40.241%	23	599	-31.587%
2026-02-05	10.7900	10.7900	9.1200	9.1200	-21.717%	292	586	-4.057%
2026-02-04	13.6500	13.6500	10.7900	11.6500	-16.187%	82	537	-24.893%
2026-02-03	15.6800	15.6800	13.9000	13.9000	-9.916%	39	543	-37.050%
2026-02-02	18.7400	18.7400	15.4000	15.4300	-23.538%	151	517	-43.292%
2026-01-30	22.4000	22.4000	20.1800	20.1800	-3.583%	39	428	-56.640%
2026-01-29	21.7900	22.3500	20.5600	20.9300	-8.202%	67	428	-58.194%
2026-01-28	23.2100	23.3500	22.7900	22.8000	-2.439%	8	375	-61.623%
2026-01-27	25.5000	25.5000	23.3700	23.3700	-5.308%	12	373	-62.559%
2026-01-26	23.7900	25.2700	23.7900	24.6800	-2.720%	6	372	-64.546%
2026-01-23	25.1500	27.0000	24.9000	25.3700	+3.890%	9	367	-65.510%
2026-01-22	23.9400	25.0000	23.9400	24.4200	-1.134%	21	365	-64.169%
2026-01-21	25.8800	25.9500	24.6500	24.7000	+0.407%	14	361	-64.575%
2026-01-20	24.7500	25.8000	24.5000	24.6000	-9.725%	26	358	-64.431%
2026-01-16	27.8400	27.8400	26.0000	27.2500	-1.943%	98	279	-67.890%
2026-01-15	31.2100	31.2100	27.7900	27.7900	-16.572%	5	279	-68.514%
2026-01-14	32.8800	33.3100	32.8800	33.3100	+2.115%	2	275	-73.732%
2026-01-13	33.0400	33.0400	32.2900	32.6200	-0.791%	6	273	-73.176%
2026-01-12	30.7400	32.8900	30.7400	32.8800	+4.315%	24	273	-73.388%
2026-01-09	31.5000	31.5200	31.5000	31.5200	+0.382%	3	270	-72.240%
2026-01-08	31.4000	31.4000	31.4000	31.4000	-9.406%	1	267	-72.134%
2026-01-06	36.0000	36.0000	34.6600	34.6600	-6.577%	23	266	-74.755%
2026-01-05	36.4800	37.1000	35.9000	37.1000	+16.484%	35	286	-76.415%
2026-01-02	29.7900	31.8500	28.7900	31.8500	+6.202%	6	286	-72.527%
2025-12-31	31.1100	31.3200	29.9900	29.9900	-5.662%	23	277	-70.824%
2025-12-30	33.2500	33.4600	31.7900	31.7900	-2.664%	7	277	-72.476%
2025-12-29	32.7900	34.3800	32.2000	32.6600	-3.658%	90	281	-73.209%
2025-12-26	35.3800	35.3800	33.9000	33.9000	-5.833%	36	253	-74.189%
2025-12-24	35.0900	36.0000	35.0900	36.0000	+0.587%	4	235	-75.694%
2025-12-23	35.7000	35.9900	35.2000	35.7900	-5.066%	6	235	-75.552%
2025-12-22	38.3500	38.3500	37.7000	37.7000	+0.507%	8	237	-76.790%
2025-12-19	37.2000	38.2900	37.2000	37.5100	+6.562%	7	233	-76.673%
2025-12-18	38.8600	40.1000	35.0000	35.2000	-2.222%	47	233	-75.142%
2025-12-17	39.0000	39.2500	36.0000	36.0000	+0.334%	4	229	-75.694%
2025-12-16	35.2500	37.0200	35.2500	35.8800	+8.203%	11	230	-75.613%
2025-12-15	35.0800	36.3800	33.1600	33.1600	-12.714%	7	227	-73.613%
2025-12-12	38.9000	39.0000	37.1000	37.9900	-5.025%	10	225	-76.968%
2025-12-11	41.0000	41.0300	39.7000	40.0000	-21.368%	18	216	-78.125%
2025-12-09	52.1500	52.1500	50.8700	50.8700	+7.072%	5	202	-82.799%
2025-12-08	47.5100	47.5100	47.5100	47.5100	+2.503%	10	206	-81.583%
2025-12-05	48.0000	48.0000	46.1500	46.3500	-8.054%	31	196	-81.122%
2025-12-04	50.8000	50.8000	50.4100	50.4100	+4.261%	4	174	-82.642%
2025-12-03	41.7600	48.3500	41.7600	48.3500	+8.798%	18	178	-81.903%
2025-12-02	42.2800	44.4400	42.2800	44.4400	+8.390%	4	182	-80.311%
2025-12-01	41.7200	41.7200	38.3500	41.0000	-4.983%	27	182	-78.659%
2025-11-28	44.3500	45.0700	43.1500	43.1500	-3.597%	9	168	-79.722%
2025-11-26	40.3000	44.7600	40.0000	44.7600	+24.437%	73	178	-80.451%
2025-11-25	33.1500	35.9700	31.8700	35.9700	+3.214%	30	178	-75.674%
2025-11-24	32.5000	34.8500	32.5000	34.8500	+8.062%	18	168	-74.892%
2025-11-21	31.2000	32.2500	29.2000	32.2500	+5.392%	17	152	-72.868%
2025-11-20	40.6000	40.6000	30.6000	30.6000	-16.508%	32	141	-71.405%
2025-11-19	38.3700	38.3700	35.4500	36.6500	+3.239%	4	131	-76.126%
2025-11-18	35.8000	37.3000	34.9000	35.5000	+0.567%	42	129	-75.352%
2025-11-17	40.4000	40.4000	35.1500	35.3000	-16.941%	32	131	-75.212%
2025-11-14	40.7000	44.5000	40.7000	42.5000	+5.590%	25	107	-79.412%
2025-11-13	44.6500	44.9000	40.1000	40.2500	-18.851%	50	113	-78.261%
2025-11-12	48.4000	49.6000	46.0000	49.6000	+0.222%	11	77	-82.359%
2025-11-11	49.4900	49.4900	49.4900	49.4900	-4.089%	1	76	-82.320%
2025-11-10	52.2000	52.2000	50.6500	51.6000	+10.968%	5	76	-83.043%
2025-11-07	43.0000	49.0000	40.7500	46.5000	+0.649%	27	75	-81.183%
2025-11-06	50.6000	50.6000	46.2000	46.2000	-15.647%	9	53	-81.061%
2025-11-05	54.7700	54.7700	54.7700	54.7700	-1.315%	1	47	-84.024%
2025-11-04	54.3100	55.5000	54.3100	55.5000	-9.462%	2	47	-84.234%
2025-11-03	61.0000	61.3000	58.8000	61.3000	+1.608%	18	35	-85.726%
2025-10-31	60.3300	60.3300	60.3300	60.3300	+8.002%	1	35	-85.496%
2025-10-30	55.0000	55.8600	55.0000	55.8600	-6.900%	2	36	-84.336%
2025-10-28	60.5000	60.7000	60.0000	60.0000	-3.304%	7	35	-85.417%
2025-10-27	61.9000	62.0500	61.9000	62.0500	+13.686%	3	45	-85.898%
2025-10-24	53.5000	54.5800	53.5000	54.5800	+6.810%	3	45	-83.968%
2025-10-23	47.0000	51.2000	47.0000	51.1000	+13.808%	7	48	-82.877%
2025-10-22	46.4500	46.4500	40.7500	44.9000	-7.039%	37	53	-80.512%
2025-10-21	50.5600	50.5600	48.3000	48.3000	-8.523%	17	50	-81.884%
2025-10-20	51.0500	52.8000	51.0500	52.8000	+11.158%	2	33	-83.428%
2025-10-17	46.0800	47.5000	46.0800	47.5000	-6.863%	3	33	-81.579%
2025-10-15	52.2000	52.2000	51.0000	51.0000	-5.556%	3	30	-82.843%
2025-10-13	54.0000	54.0000	54.0000	54.0000	-3.243%	1	27	-83.796%
2025-10-10	61.9000	61.9000	55.8000	55.8100	-5.567%	17	27	-84.322%
2025-10-07	59.1000	59.1000	59.1000	59.1000	-2.716%	1	18	-85.195%
2025-10-06	63.7700	63.7700	60.1500	60.7500	-1.810%	8	17	-85.597%
2025-10-03	61.5200	62.6200	61.5200	61.8700	+5.833%	4	14	-85.857%
2025-10-02	58.4700	58.4700	58.4600	58.4600	+8.259%	10	11	-85.033%
2025-10-01	54.6000	54.6000	53.9000	54.0000	0.000%	3	0	-83.796%