Dark

HOOD20261218C115
HOOD Dec 18 2026 115.00 Call (HOOD261218C00115000)
option OPRA

EOD

Aug 20, 2026

7.50-5.422%(-0.43)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.1500	10.1500	7.2500	7.5000	-5.422%	19	1,914	0.000%
2026-08-19	6.6000	9.6300	6.5500	7.9300	+19.248%	36	1,907	-5.422%
2026-08-18	6.9800	7.1300	6.5900	6.6500	-17.494%	19	1,901	+12.782%
2026-08-17	8.0000	8.2000	7.8500	8.0600	+1.768%	40	1,908	-6.948%
2026-08-14	9.6000	9.6000	7.9200	7.9200	-21.584%	55	1,901	-5.303%
2026-08-13	9.1500	10.2500	8.5500	10.1000	+25.466%	88	1,884	-25.743%
2026-08-12	8.8000	8.8000	8.0500	8.0500	-1.829%	6	1,835	-6.832%
2026-08-11	8.3500	8.5000	7.9500	8.2000	-5.747%	15	1,834	-8.537%
2026-08-10	8.2000	8.7200	8.2000	8.7000	+7.275%	5	1,831	-13.793%
2026-08-07	8.4700	8.7500	8.0000	8.1100	+4.645%	7	1,830	-7.522%
2026-08-06	8.1500	8.3000	7.7500	7.7500	-15.301%	15	1,823	-3.226%
2026-08-05	9.9500	9.9500	9.0000	9.1500	+1.893%	11	1,818	-18.033%
2026-08-04	8.7000	9.1000	8.4000	8.9800	+9.512%	22	1,816	-16.481%
2026-08-03	6.8500	8.4000	6.3500	8.2000	+20.588%	31	1,804	-8.537%
2026-07-31	7.3000	7.3000	5.9500	6.8000	-3.546%	79	1,813	+10.294%
2026-07-30	7.5000	7.8000	6.7500	7.0500	-7.237%	118	1,777	+6.383%
2026-07-29	9.5000	9.5000	7.6000	7.6000	-18.280%	81	1,824	-1.316%
2026-07-28	9.0500	10.3000	8.2000	9.3000	-16.216%	123	1,865	-19.355%
2026-07-27	12.9200	12.9200	10.7900	11.1000	+2.304%	11	1,896	-32.432%
2026-07-24	13.3300	13.3300	10.4600	10.8500	-27.907%	53	1,900	-30.876%
2026-07-23	15.6000	15.6000	13.3000	15.0500	-8.176%	7	1,889	-50.166%
2026-07-22	16.3900	16.3900	16.3900	16.3900	-3.702%	5	1,887	-54.240%
2026-07-21	17.0000	18.0000	15.7500	17.0200	+24.689%	13	1,887	-55.934%
2026-07-20	15.1000	15.1000	13.5000	13.6500	-3.191%	12	1,884	-45.055%
2026-07-17	15.5500	16.2000	13.5000	14.1000	-14.804%	96	1,885	-46.809%
2026-07-16	21.7000	21.7000	16.5500	16.5500	-26.608%	114	1,908	-54.683%
2026-07-15	22.7900	22.7900	21.0500	22.5500	+7.381%	37	1,841	-66.741%
2026-07-14	19.2400	21.0000	19.0800	21.0000	+9.948%	25	1,845	-64.286%
2026-07-13	20.8700	20.8700	18.7000	19.1000	-10.539%	40	1,827	-60.733%
2026-07-10	24.8000	24.8000	19.9900	21.3500	-9.033%	48	1,856	-64.871%
2026-07-09	20.6000	24.0000	20.6000	23.4700	+7.908%	46	1,851	-68.044%
2026-07-08	19.5000	22.0000	19.1500	21.7500	+1.874%	68	1,833	-65.517%
2026-07-07	23.1300	24.0000	21.2500	21.3500	-12.857%	57	1,865	-64.871%
2026-07-06	22.2000	24.9600	22.2000	24.5000	+14.916%	84	1,853	-69.388%
2026-07-02	22.2300	26.1000	20.6000	21.3200	+12.507%	140	1,852	-64.822%
2026-07-01	16.2500	19.1500	16.2500	18.9500	+25.497%	28	1,852	-60.422%
2026-06-30	15.0000	15.3500	14.3000	15.1000	-2.581%	250	1,852	-50.331%
2026-06-29	14.4700	15.5000	13.6600	15.5000	+12.319%	25	1,824	-51.613%
2026-06-26	12.0000	13.8000	11.6500	13.8000	+20.524%	63	1,827	-45.652%
2026-06-25	12.8000	12.8000	11.2700	11.4500	-13.192%	95	1,836	-34.498%
2026-06-24	15.3700	15.6300	13.0000	13.1900	-16.094%	72	1,810	-43.139%
2026-06-23	15.8800	16.9900	15.7200	15.7200	-16.383%	702	1,823	-52.290%
2026-06-22	18.8700	21.3500	18.7000	18.8000	+6.879%	79	1,148	-60.106%
2026-06-18	17.2500	19.5500	17.0000	17.5900	-6.585%	29	1,146	-57.362%
2026-06-17	13.3200	20.7000	13.3200	18.8300	+48.619%	329	1,146	-60.170%
2026-06-16	13.8500	14.0000	12.0000	12.6700	-13.515%	138	1,146	-40.805%
2026-06-15	14.7000	15.5500	13.9500	14.6500	+17.200%	145	1,042	-48.805%
2026-06-12	12.4200	13.7500	12.3300	12.5000	+0.806%	31	1,051	-40.000%
2026-06-11	9.9500	12.4000	9.4000	12.4000	+24.000%	69	1,045	-39.516%
2026-06-10	9.8500	12.0000	9.8500	10.0000	+17.647%	48	1,048	-25.000%
2026-06-09	8.8000	8.8000	7.4200	8.5000	-8.108%	146	1,049	-11.765%
2026-06-08	9.5500	9.5500	9.2500	9.2500	+15.625%	14	1,052	-18.919%
2026-06-05	9.5500	9.5500	7.5000	8.0000	-26.267%	68	1,041	-6.250%
2026-06-04	8.7200	10.8500	8.7200	10.8500	+28.402%	40	1,024	-30.876%
2026-06-03	9.6600	9.6600	8.2500	8.4500	-18.906%	42	1,009	-11.243%
2026-06-02	10.4500	11.2000	10.0500	10.4200	-10.404%	56	1,041	-28.023%
2026-06-01	9.8100	12.4100	9.8100	11.6300	-7.331%	24	1,050	-35.512%
2026-05-29	9.1700	13.1000	9.1700	12.5500	+50.660%	128	1,039	-40.239%
2026-05-28	5.5000	8.3300	5.2000	8.3300	+55.701%	30	989	-9.964%
2026-05-27	5.1000	5.3500	5.1000	5.3500	+13.347%	5	990	+40.187%
2026-05-26	4.8000	4.9500	4.7200	4.7200	-0.840%	20	991	+58.898%
2026-05-22	4.7600	4.7600	4.7600	4.7600	-9.333%	3	998	+57.563%
2026-05-21	5.2500	5.2500	5.2500	5.2500	-6.250%	1	995	+42.857%
2026-05-20	5.1800	5.6000	5.0500	5.6000	+7.486%	20	995	+33.929%
2026-05-19	5.0500	5.2100	5.0500	5.2100	-5.787%	2	1,004	+43.954%
2026-05-18	6.3000	6.5700	5.5300	5.5300	-10.662%	47	1,004	+35.624%
2026-05-15	6.4000	6.4000	6.0000	6.1900	-16.351%	31	1,004	+21.163%
2026-05-14	5.3400	7.5500	5.3400	7.4000	+26.712%	62	1,017	+1.351%
2026-05-13	5.9500	5.9700	5.5500	5.8400	-6.260%	22	983	+28.425%
2026-05-12	6.6900	6.7500	6.2300	6.2300	-8.247%	14	983	+20.385%
2026-05-11	5.3000	6.7900	5.3000	6.7900	+35.800%	34	983	+10.457%
2026-05-08	5.3400	5.3400	5.0000	5.0000	-9.091%	12	953	+50.000%
2026-05-07	6.3500	6.3500	5.4600	5.5000	-9.984%	19	954	+36.364%
2026-05-06	5.7000	6.3000	5.7000	6.1100	+1.833%	14	960	+22.750%
2026-05-05	5.9500	6.2500	5.9500	6.0000	-0.990%	68	962	+25.000%
2026-05-04	5.9500	6.4000	5.9500	6.0600	+15.429%	25	970	+23.762%
2026-05-01	5.2000	5.4500	5.0000	5.2500	+4.374%	33	974	+42.857%
2026-04-30	5.1200	5.2500	4.8500	5.0300	+6.794%	31	974	+49.105%
2026-04-29	5.1500	5.3000	4.5800	4.7100	-44.588%	137	979	+59.236%
2026-04-28	8.3200	8.5000	8.2000	8.5000	-8.108%	34	991	-11.765%
2026-04-27	9.4600	9.4700	8.9400	9.2500	-3.846%	19	1,013	-18.919%
2026-04-24	9.5100	10.2000	9.2500	9.6200	+6.064%	10	1,007	-22.037%
2026-04-23	10.2500	10.7000	9.0000	9.0700	-18.067%	360	1,003	-17.310%
2026-04-22	11.0700	11.0700	11.0700	11.0700	+4.434%	1	821	-32.249%
2026-04-21	11.9800	12.1000	10.6000	10.6000	-11.148%	27	807	-29.245%
2026-04-20	12.0000	12.0000	11.7600	11.9300	-2.373%	13	807	-37.133%
2026-04-17	12.3400	13.5100	12.1300	12.2200	+16.381%	42	807	-38.625%
2026-04-16	10.2500	10.5000	9.8500	10.5000	-6.667%	16	804	-28.571%
2026-04-15	8.5600	11.2500	8.5600	11.2500	+53.689%	57	797	-33.333%
2026-04-14	6.6200	7.5500	6.6200	7.3200	+52.500%	41	781	+2.459%
2026-04-13	4.5500	4.8000	4.5000	4.8000	+11.628%	17	768	+56.250%
2026-04-10	4.5500	4.5500	4.3000	4.3000	-9.474%	36	753	+74.419%
2026-04-09	5.1500	5.1500	4.3000	4.7500	-8.654%	224	762	+57.895%
2026-04-08	6.4000	6.4000	5.2000	5.2000	+18.721%	192	734	+44.231%
2026-04-07	4.3200	4.3800	4.1000	4.3800	-9.129%	27	708	+71.233%
2026-04-06	4.8500	4.8500	4.7500	4.8200	+2.553%	4	721	+55.602%
2026-04-02	4.3500	4.8000	4.1500	4.7000	-2.083%	13	710	+59.574%
2026-04-01	4.9500	5.1000	4.8000	4.8000	+5.495%	55	710	+56.250%
2026-03-31	4.0700	4.6000	4.0000	4.5500	+22.973%	27	692	+64.835%
2026-03-30	4.1500	4.4700	3.7000	3.7000	-13.953%	38	688	+102.703%
2026-03-27	4.6200	4.7300	4.3000	4.3000	-18.251%	51	689	+74.419%
2026-03-26	5.0000	5.2600	5.0000	5.2600	-6.071%	9	674	+42.586%
2026-03-25	6.0500	6.0500	5.6000	5.6000	+16.667%	12	675	+33.929%
2026-03-24	5.1000	5.1000	4.7000	4.8000	-15.194%	17	674	+56.250%
2026-03-23	5.5000	5.6600	5.4500	5.6600	+8.846%	20	688	+32.509%
2026-03-20	5.8000	5.8000	5.2000	5.2000	-13.333%	8	688	+44.231%
2026-03-19	5.9000	6.2500	5.9000	6.0000	-14.286%	73	687	+25.000%
2026-03-18	6.7500	7.0000	6.7000	7.0000	-4.762%	38	705	+7.143%
2026-03-17	7.3500	7.4500	7.3500	7.3500	0.000%	8	700	+2.041%
2026-03-16	7.0000	7.3500	6.9000	7.3500	+9.375%	30	700	+2.041%
2026-03-13	7.4000	7.4000	6.7200	6.7200	-14.066%	19	708	+11.607%
2026-03-12	7.9000	8.0200	7.8200	7.8200	-8.000%	22	712	-4.092%
2026-03-11	8.2000	8.7500	8.2000	8.5000	-5.556%	4	711	-11.765%
2026-03-10	9.1000	9.1000	9.0000	9.0000	+0.223%	11	707	-16.667%
2026-03-09	8.9800	8.9800	8.9800	8.9800	+5.029%	1	708	-16.481%
2026-03-06	8.7000	8.8000	8.5500	8.5500	-8.065%	6	713	-12.281%
2026-03-05	10.6500	10.6500	9.3000	9.3000	-11.429%	43	711	-19.355%
2026-03-04	10.0000	11.0500	10.0000	10.5000	+26.812%	70	733	-28.571%
2026-03-03	7.8500	8.5100	7.8500	8.2800	-9.902%	40	679	-9.420%
2026-03-02	7.0000	9.1900	7.0000	9.1900	+10.192%	25	644	-18.390%
2026-02-27	8.4400	8.5000	8.3400	8.3400	-4.686%	6	631	-10.072%
2026-02-25	8.6800	8.7500	8.0000	8.7500	+18.243%	3	629	-14.286%
2026-02-24	7.3000	7.4000	7.3000	7.4000	+0.817%	2	629	+1.351%
2026-02-23	7.5100	7.5100	7.3400	7.3400	-11.566%	9	629	+2.180%
2026-02-20	8.9900	8.9900	8.3000	8.3000	0.000%	12	629	-9.639%
2026-02-19	8.2000	8.3000	8.1000	8.3000	-7.778%	4	622	-9.639%
2026-02-18	9.3500	9.3500	9.0000	9.0000	+3.448%	30	619	-16.667%
2026-02-17	8.7000	8.7500	8.7000	8.7000	-2.793%	5	639	-13.793%
2026-02-13	8.6500	9.4200	8.6500	8.9500	+19.174%	133	524	-16.201%
2026-02-12	9.2000	9.2000	7.2500	7.5100	-20.361%	32	524	-0.133%
2026-02-11	8.7200	9.5500	8.0000	9.4300	-27.181%	85	527	-20.467%
2026-02-10	12.7300	13.8000	12.7300	12.9500	-1.894%	52	491	-42.085%
2026-02-09	13.2400	13.9500	13.2000	13.2000	+12.340%	35	492	-43.182%
2026-02-06	11.4100	12.1400	11.4100	11.7500	+37.266%	28	479	-36.170%
2026-02-05	10.5500	10.5500	8.5600	8.5600	-22.182%	19	476	-12.383%
2026-02-04	11.0000	11.3000	9.9000	11.0000	-13.793%	41	475	-31.818%
2026-02-03	14.5000	14.5000	12.7600	12.7600	-12.000%	12	454	-41.223%
2026-02-02	15.4000	15.5000	14.5000	14.5000	-26.058%	14	464	-48.276%
2026-01-30	20.9800	21.1500	18.9300	19.6100	+2.778%	19	458	-61.754%
2026-01-29	19.9300	19.9300	19.0000	19.0800	-9.229%	8	448	-60.692%
2026-01-28	21.4900	21.4900	20.3000	21.0200	-2.640%	7	450	-64.320%
2026-01-27	23.1000	23.1000	21.5000	21.5900	-2.966%	9	452	-65.262%
2026-01-26	22.1000	22.2500	22.1000	22.2500	-6.904%	2	444	-66.292%
2026-01-23	23.7300	24.0000	23.7300	23.9000	+5.987%	7	444	-68.619%
2026-01-22	22.7500	22.7500	22.5500	22.5500	-2.550%	25	438	-66.741%
2026-01-21	23.0000	23.8300	22.5300	23.1400	+2.389%	8	438	-67.589%
2026-01-20	23.0500	24.0900	22.6000	22.6000	-7.225%	23	438	-66.814%
2026-01-16	25.5000	25.8500	24.0000	24.3600	-6.380%	31	414	-69.212%
2026-01-15	30.0000	30.0000	25.7900	26.0200	-18.047%	59	414	-71.176%
2026-01-14	32.0600	32.8500	30.7100	31.7500	+4.098%	21	389	-76.378%
2026-01-13	29.9500	30.5000	29.9500	30.5000	-3.175%	3	378	-75.410%
2026-01-12	30.6000	31.5000	30.6000	31.5000	+6.491%	3	377	-76.190%
2026-01-09	31.1400	31.1400	29.4100	29.5800	-0.672%	51	377	-74.645%
2026-01-08	29.5000	30.3000	28.7500	29.7800	-3.217%	13	330	-74.815%
2026-01-07	32.0000	32.0000	30.7700	30.7700	-4.054%	3	339	-75.626%
2026-01-06	32.7600	32.7600	32.0700	32.0700	-7.712%	7	336	-76.614%
2026-01-05	31.7000	34.7500	31.7000	34.7500	+19.621%	19	340	-78.417%
2026-01-02	27.5000	29.3600	26.7900	29.0500	+3.750%	14	340	-74.182%
2025-12-31	29.0500	29.4300	27.9000	28.0000	-3.448%	38	327	-73.214%
2025-12-30	31.1000	31.1000	29.0000	29.0000	-6.300%	26	327	-74.138%
2025-12-29	31.7200	32.0700	30.3700	30.9500	-2.212%	43	348	-75.767%
2025-12-26	33.4500	33.4500	30.4000	31.6500	-5.522%	34	345	-76.303%
2025-12-24	33.5000	33.5000	33.5000	33.5000	-0.593%	4	345	-77.612%
2025-12-23	33.2500	33.7000	31.9500	33.7000	-4.668%	14	345	-77.745%
2025-12-22	36.3000	36.3000	34.9000	35.3500	+0.426%	105	338	-78.784%
2025-12-19	34.4300	35.2000	33.9000	35.2000	+7.810%	26	317	-78.693%
2025-12-18	36.5000	37.4000	32.6500	32.6500	+1.872%	58	304	-77.029%
2025-12-17	36.2300	37.7000	32.0500	32.0500	-5.735%	79	334	-76.599%
2025-12-16	32.5600	34.6000	32.5600	34.0000	+2.410%	135	300	-77.941%
2025-12-15	33.8400	34.3500	32.4600	33.2000	-3.907%	12	214	-77.410%
2025-12-12	38.0000	38.0000	34.5500	34.5500	-6.622%	37	210	-78.292%
2025-12-11	42.1000	42.1000	37.0000	37.0000	-18.860%	59	219	-79.730%
2025-12-10	45.6000	45.6000	45.6000	45.6000	-6.346%	1	188	-83.553%
2025-12-09	48.2000	49.5500	48.2000	48.6900	+3.596%	6	189	-84.596%
2025-12-08	45.6900	47.0000	44.9200	47.0000	+8.922%	26	191	-84.043%
2025-12-05	44.7900	45.2000	43.1500	43.1500	-8.581%	8	198	-82.619%
2025-12-04	47.2000	47.2000	47.2000	47.2000	+2.609%	1	201	-84.110%
2025-12-03	43.6000	46.0000	43.6000	46.0000	+10.338%	28	202	-83.696%
2025-12-02	39.8700	41.8700	39.8700	41.6900	+8.145%	3	230	-82.010%
2025-12-01	38.0200	39.2400	35.9500	38.5500	-8.039%	83	232	-80.545%
2025-11-28	42.3500	42.3500	41.9200	41.9200	-0.190%	2	263	-82.109%
2025-11-26	40.0400	42.4000	38.4800	42.0000	+25.373%	31	267	-82.143%
2025-11-25	30.9800	33.5000	29.7600	33.5000	+0.149%	8	267	-77.612%
2025-11-24	30.7400	33.4500	30.7400	33.4500	+13.428%	16	265	-77.578%
2025-11-21	30.0500	30.0500	27.2000	29.4900	-0.640%	79	254	-74.568%
2025-11-20	37.5000	37.5000	29.6800	29.6800	-18.462%	9	248	-74.730%
2025-11-19	36.5000	36.9100	34.1500	36.4000	+7.059%	31	244	-79.396%
2025-11-18	35.0000	35.6000	33.6000	34.0000	-2.579%	25	262	-77.941%
2025-11-17	38.2500	38.2500	33.0000	34.9000	-15.044%	52	246	-78.510%
2025-11-14	38.4500	42.1400	35.2000	41.0800	+5.604%	48	217	-81.743%
2025-11-13	43.4500	43.4500	38.2000	38.9000	-17.146%	44	193	-80.720%
2025-11-12	44.4000	46.9500	43.9000	46.9500	+2.511%	9	154	-84.026%
2025-11-11	46.8000	46.8000	45.8000	45.8000	-9.397%	4	157	-83.624%
2025-11-10	51.1500	51.5500	46.7000	50.5500	+9.416%	22	161	-85.163%
2025-11-07	41.1600	46.2000	38.8500	46.2000	+8.121%	118	154	-83.766%
2025-11-06	48.6500	48.6500	42.6200	42.7300	-21.191%	16	62	-82.448%
2025-11-05	52.9000	54.2200	52.9000	54.2200	+4.269%	12	56	-86.167%
2025-11-04	52.0000	52.0000	52.0000	52.0000	-11.293%	1	56	-85.577%
2025-11-03	59.1500	59.1500	57.3800	58.6200	-0.475%	8	57	-87.206%
2025-10-31	60.0000	60.0000	57.6000	58.9000	+1.552%	8	57	-87.267%
2025-10-29	56.5500	58.0000	56.5500	58.0000	+5.455%	2	51	-87.069%
2025-10-27	55.0000	55.0000	55.0000	55.0000	+8.268%	1	52	-86.364%
2025-10-24	51.0300	53.0000	50.8000	50.8000	+3.885%	9	52	-85.236%
2025-10-23	44.0000	48.9000	44.0000	48.9000	+16.290%	28	60	-84.663%
2025-10-22	43.6500	43.6500	39.5100	42.0500	-16.979%	47	56	-82.164%
2025-10-20	48.9000	50.6500	48.9000	50.6500	+8.574%	3	21	-85.192%
2025-10-16	49.3700	50.5500	46.6500	46.6500	-4.796%	3	18	-83.923%
2025-10-15	51.1000	51.1000	49.0000	49.0000	-1.010%	8	17	-84.694%
2025-10-14	48.8000	50.8500	48.8000	49.5000	-6.303%	4	11	-84.848%
2025-10-13	53.7000	53.7000	52.8000	52.8300	-5.661%	4	9	-85.804%
2025-10-10	62.3000	62.3000	56.0000	56.0000	-4.110%	2	5	-86.607%
2025-10-09	58.4000	58.4000	58.4000	58.4000	-0.171%	2	3	-87.158%
2025-10-06	58.6300	58.6300	58.5000	58.5000	+8.837%	3	3	-87.179%
2025-10-02	53.7500	53.7500	53.7500	53.7500	+1.415%	2	1	-86.047%
2025-10-01	54.5000	54.5000	53.0000	53.0000	0.000%	2	0	-85.849%