Dark

HOOD20261218C120
HOOD Dec 18 2026 120.00 Call (HOOD261218C00120000)
option OPRA

EOD

Aug 20, 2026

6.65+2.941%(+0.19)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.6500	8.6500	6.2200	6.6500	+2.941%	72	8,202	0.000%
2026-08-19	5.5500	8.3000	5.5500	6.4600	+23.048%	615	8,192	+2.941%
2026-08-18	5.8000	6.0000	5.2500	5.2500	-21.642%	75	8,062	+26.667%
2026-08-17	6.5000	7.0500	6.5000	6.7000	-2.332%	52	8,064	-0.746%
2026-08-14	8.1200	8.1200	6.6500	6.8600	-23.352%	6,448	8,059	-3.061%
2026-08-13	8.0000	9.0500	7.8500	8.9500	+23.448%	86	2,668	-25.698%
2026-08-12	7.3800	7.3800	6.8600	7.2500	+0.694%	77	2,677	-8.276%
2026-08-11	7.3000	7.5100	6.8000	7.2000	-8.280%	31	2,690	-7.639%
2026-08-10	7.0000	7.8500	7.0000	7.8500	+10.563%	104	2,685	-15.287%
2026-08-07	6.9500	8.1000	6.9500	7.1000	+4.412%	97	2,693	-6.338%
2026-08-06	7.0500	7.3300	6.8000	6.8000	-14.465%	14	2,712	-2.206%
2026-08-05	8.2000	8.6900	7.9500	7.9500	-0.625%	286	2,711	-16.352%
2026-08-04	7.5000	8.6800	7.0000	8.0000	+13.475%	72	2,663	-16.875%
2026-08-03	5.6500	7.4500	5.6500	7.0500	+15.574%	101	2,667	-5.674%
2026-07-31	6.3300	6.3300	4.7000	6.1000	+0.826%	120	2,682	+9.016%
2026-07-30	6.7500	6.7500	5.7500	6.0500	-14.789%	513	2,690	+9.917%
2026-07-29	8.2000	8.2000	6.8000	7.1000	-15.476%	221	2,732	-6.338%
2026-07-28	7.8000	9.0500	7.1600	8.4000	-14.286%	330	2,744	-20.833%
2026-07-27	10.5300	10.7300	9.0500	9.8000	+3.814%	12	2,507	-32.143%
2026-07-24	10.8000	10.8000	9.3300	9.4400	-27.385%	101	2,507	-29.555%
2026-07-23	14.0300	14.1000	11.9400	13.0000	-12.162%	83	2,491	-48.846%
2026-07-22	15.4500	15.4500	14.7000	14.8000	-5.852%	9	2,495	-55.068%
2026-07-21	15.0000	16.1500	15.0000	15.7200	+29.170%	87	2,495	-57.697%
2026-07-20	12.5000	12.9000	12.1500	12.1700	-6.023%	43	2,545	-45.357%
2026-07-17	12.8600	14.5300	11.2000	12.9500	-13.378%	166	2,533	-48.649%
2026-07-16	19.0000	19.4800	14.9500	14.9500	-24.380%	166	2,531	-55.518%
2026-07-15	20.7400	20.7400	19.0000	19.7700	+4.327%	24	2,499	-66.363%
2026-07-14	16.9200	18.9500	16.9200	18.9500	+10.174%	56	2,500	-64.908%
2026-07-13	18.5000	18.5000	17.2000	17.2000	-7.027%	28	2,498	-61.337%
2026-07-10	22.1800	22.1800	17.4000	18.5000	-7.500%	235	2,504	-64.054%
2026-07-09	19.1000	22.0000	19.1000	20.0000	+4.167%	78	2,433	-66.750%
2026-07-08	17.7800	19.8500	17.1100	19.2000	+0.524%	15	2,439	-65.365%
2026-07-07	21.0800	21.2300	19.0000	19.1000	-13.964%	92	2,439	-65.183%
2026-07-06	19.1700	22.9000	19.0300	22.2000	+12.690%	163	2,416	-70.045%
2026-07-02	20.6000	23.8800	18.7200	19.7000	+14.535%	907	2,544	-66.244%
2026-07-01	15.2000	17.5000	15.2000	17.2000	+32.512%	61	2,544	-61.337%
2026-06-30	13.9000	13.9000	12.9800	12.9800	-7.219%	27	2,520	-48.767%
2026-06-29	12.8900	13.9900	12.4800	13.9900	+10.680%	201	2,510	-52.466%
2026-06-26	10.9800	12.6400	10.7600	12.6400	+20.381%	25	2,529	-47.389%
2026-06-25	11.2000	11.5000	10.1500	10.5000	-10.866%	177	2,538	-36.667%
2026-06-24	14.0300	14.6100	11.7800	11.7800	-18.194%	75	2,608	-43.548%
2026-06-23	13.6900	15.9000	13.6900	14.4000	-9.434%	107	2,648	-53.819%
2026-06-22	17.5500	20.0000	15.7500	15.9000	-1.242%	67	2,663	-58.176%
2026-06-18	16.8000	17.8100	15.1700	16.1000	+0.625%	207	2,047	-58.696%
2026-06-17	12.8000	18.9900	12.5000	16.0000	+41.218%	913	2,047	-58.438%
2026-06-16	12.7900	12.8000	10.6900	11.3300	-6.749%	823	2,047	-41.306%
2026-06-15	13.2500	14.1000	12.1500	12.1500	+7.048%	243	1,559	-45.267%
2026-06-12	10.9000	12.6500	10.6000	11.3500	+0.442%	137	1,424	-41.410%
2026-06-11	9.6000	11.3000	8.7000	11.3000	+29.736%	191	1,351	-41.150%
2026-06-10	9.0000	10.8000	8.7100	8.7100	+10.253%	87	1,383	-23.651%
2026-06-09	8.7000	9.0000	6.5000	7.9000	-6.730%	108	1,359	-15.823%
2026-06-08	8.2300	8.4700	8.2300	8.4700	+17.639%	36	1,400	-21.488%
2026-06-05	8.9500	8.9500	6.7500	7.2000	-26.456%	87	1,399	-7.639%
2026-06-04	7.6000	9.8600	7.6000	9.7900	+31.409%	157	1,382	-32.074%
2026-06-03	8.6600	8.6900	7.4500	7.4500	-22.315%	51	1,399	-10.738%
2026-06-02	9.6000	9.6300	8.9300	9.5900	-9.699%	41	1,406	-30.657%
2026-06-01	11.1000	11.2000	8.9300	10.6200	-10.756%	263	1,393	-37.382%
2026-05-29	8.0600	12.1500	8.0600	11.9000	+60.377%	383	1,303	-44.118%
2026-05-28	4.3000	7.4900	4.3000	7.4200	+64.889%	262	1,215	-10.377%
2026-05-27	4.1000	4.6000	4.1000	4.5000	+11.663%	14	1,164	+47.778%
2026-05-26	4.4000	4.5500	4.0300	4.0300	-2.892%	33	1,171	+65.012%
2026-05-22	4.7500	4.7500	4.1500	4.1500	-13.542%	34	1,178	+60.241%
2026-05-21	4.8000	4.8000	4.5800	4.8000	-4.000%	10	1,185	+38.542%
2026-05-20	4.7500	5.0000	4.7000	5.0000	+8.460%	11	1,185	+33.000%
2026-05-19	4.8000	4.9500	4.3000	4.6100	-8.713%	53	1,182	+44.252%
2026-05-18	5.4700	6.0000	4.9500	5.0500	-9.009%	35	1,182	+31.683%
2026-05-15	6.0500	6.0500	5.2500	5.5500	-15.653%	76	1,182	+19.820%
2026-05-14	4.9000	7.0000	4.8000	6.5800	+28.016%	101	1,187	+1.064%
2026-05-13	5.0000	5.3000	4.9000	5.1400	-6.715%	18	1,198	+29.377%
2026-05-12	5.7200	5.8800	5.3000	5.5100	-13.906%	33	1,198	+20.690%
2026-05-11	5.2500	6.4000	5.2500	6.4000	+31.687%	75	1,198	+3.906%
2026-05-08	4.8500	4.9500	4.4000	4.8600	+2.316%	186	1,179	+36.831%
2026-05-07	5.6500	5.6500	4.7000	4.7500	-18.103%	30	1,194	+40.000%
2026-05-06	5.4000	5.8000	5.0000	5.8000	+12.621%	64	1,193	+14.655%
2026-05-05	5.4000	5.6500	5.1000	5.1500	+0.980%	96	1,172	+29.126%
2026-05-04	5.0000	5.7000	5.0000	5.1000	+10.870%	181	1,154	+30.392%
2026-05-01	4.6000	4.8000	4.3500	4.6000	+5.747%	91	1,305	+44.565%
2026-04-30	4.3000	4.6500	4.1800	4.3500	+6.098%	120	1,305	+52.874%
2026-04-29	5.1000	5.1000	3.9700	4.1000	-45.479%	522	1,306	+62.195%
2026-04-28	7.5000	7.8700	7.2500	7.5200	-6.815%	183	1,248	-11.569%
2026-04-27	8.2800	8.3000	7.9500	8.0700	-6.163%	64	1,207	-17.596%
2026-04-24	8.4400	8.7000	8.0000	8.6000	+5.006%	81	1,225	-22.674%
2026-04-23	8.7000	9.2000	7.9000	8.1900	-16.599%	38	1,284	-18.803%
2026-04-22	10.5000	10.5000	9.8200	9.8200	+3.368%	91	1,305	-32.281%
2026-04-21	10.7000	10.7900	9.5000	9.5000	-12.844%	161	1,216	-30.000%
2026-04-20	10.8800	10.9200	9.9500	10.9000	-1.089%	48	1,216	-38.991%
2026-04-17	10.8000	12.3500	10.3000	11.0200	+11.313%	129	1,217	-39.655%
2026-04-16	9.9500	10.5400	8.9000	9.9000	-1.000%	71	1,186	-32.828%
2026-04-15	6.8000	10.0300	6.8000	10.0000	+56.250%	502	1,170	-33.500%
2026-04-14	5.1000	6.7500	5.1000	6.4000	+48.492%	91	883	+3.906%
2026-04-13	3.6500	4.3100	3.6500	4.3100	+13.421%	50	882	+54.292%
2026-04-10	3.6000	4.0000	3.6000	3.8000	-11.628%	143	884	+75.000%
2026-04-09	3.7500	4.5800	3.7500	4.3000	-4.444%	38	874	+54.651%
2026-04-08	6.0000	6.0000	4.5000	4.5000	+11.386%	32	858	+47.778%
2026-04-07	4.0400	4.0400	4.0400	4.0400	-4.941%	10	848	+64.604%
2026-04-06	3.8500	4.2500	3.8500	4.2500	+4.938%	3	848	+56.471%
2026-04-02	3.6000	4.3300	3.6000	4.0500	-3.571%	42	823	+64.198%
2026-04-01	4.5100	4.5100	4.2000	4.2000	+5.000%	10	823	+58.333%
2026-03-31	3.6000	4.0700	3.5000	4.0000	+17.647%	27	822	+66.250%
2026-03-30	3.8500	4.1000	3.4000	3.4000	-10.526%	17	802	+95.588%
2026-03-27	3.8000	4.0500	3.8000	3.8000	-16.484%	39	802	+75.000%
2026-03-26	4.7500	4.9600	4.4000	4.5500	-9.543%	11	796	+46.154%
2026-03-25	5.2000	5.3000	4.7500	5.0300	+17.799%	30	788	+32.207%
2026-03-24	4.6000	4.6300	4.1000	4.2700	-13.387%	73	775	+55.738%
2026-03-23	4.9000	5.0500	4.9000	4.9300	+9.556%	9	749	+34.888%
2026-03-20	5.0700	5.2000	4.5000	4.5000	-16.821%	49	749	+47.778%
2026-03-19	5.4000	5.5000	5.1500	5.4100	-12.033%	12	761	+22.921%
2026-03-18	6.0000	6.1500	6.0000	6.1500	-4.651%	2	755	+8.130%
2026-03-17	6.5000	6.6000	6.3500	6.4500	+4.032%	18	754	+3.101%
2026-03-16	6.2500	6.4100	6.1700	6.2000	+5.085%	12	759	+7.258%
2026-03-13	6.5000	6.5000	5.9000	5.9000	-18.056%	132	756	+12.712%
2026-03-12	7.4000	7.4000	6.8500	7.2000	-5.263%	14	756	-7.639%
2026-03-11	8.0500	8.0500	7.6000	7.6000	-8.434%	11	758	-12.500%
2026-03-10	8.3000	8.3000	8.3000	8.3000	+4.271%	1	759	-19.880%
2026-03-09	7.5500	7.9700	7.4000	7.9600	+5.013%	183	758	-16.457%
2026-03-06	8.1000	8.1000	7.5500	7.5800	-9.222%	55	831	-12.269%
2026-03-05	9.8500	10.3000	8.3100	8.3500	-12.290%	19	779	-20.359%
2026-03-04	8.7000	9.7500	8.5000	9.5200	+29.524%	99	780	-30.147%
2026-03-03	7.0500	7.5500	6.8500	7.3500	-11.976%	53	743	-9.524%
2026-03-02	8.5000	8.5000	8.3500	8.3500	+13.605%	10	770	-20.359%
2026-02-27	7.6900	7.6900	7.1800	7.3500	-6.962%	25	771	-9.524%
2026-02-26	8.4000	8.4000	7.7500	7.9000	-2.469%	33	766	-15.823%
2026-02-25	7.2400	8.1000	7.2400	8.1000	+20.896%	105	737	-17.901%
2026-02-24	6.1500	6.7500	5.7500	6.7000	+2.919%	73	737	-0.746%
2026-02-23	7.0000	7.1300	6.4500	6.5100	-12.500%	37	708	+2.151%
2026-02-20	8.2800	8.2800	7.4400	7.4400	-3.377%	102	721	-10.618%
2026-02-19	7.5500	7.7000	7.2500	7.7000	-1.282%	33	694	-13.636%
2026-02-18	7.6500	8.5000	7.6500	7.8000	0.000%	25	699	-14.744%
2026-02-17	8.1000	8.1200	7.1500	7.8000	-1.887%	80	695	-14.744%
2026-02-13	7.1500	8.7000	7.1500	7.9500	+17.604%	98	659	-16.352%
2026-02-12	7.6000	7.7000	6.4900	6.7600	-22.743%	132	659	-1.627%
2026-02-11	8.8500	8.8500	6.9500	8.7500	-26.532%	119	744	-24.000%
2026-02-10	12.1600	12.7000	11.8500	11.9100	-1.407%	78	740	-44.165%
2026-02-09	11.5000	12.7000	11.5000	12.0800	+11.234%	65	748	-44.950%
2026-02-06	9.5000	11.5500	9.0000	10.8600	+44.800%	147	732	-38.766%
2026-02-05	9.4000	9.4000	7.5000	7.5000	-24.012%	78	683	-11.333%
2026-02-04	10.5000	10.7200	8.9300	9.8700	-16.709%	105	657	-32.624%
2026-02-03	13.2000	13.2000	11.6000	11.8500	-8.211%	131	666	-43.882%
2026-02-02	15.6100	15.6100	12.7000	12.9100	-24.282%	133	733	-48.490%
2026-01-30	18.7000	19.6000	16.7000	17.0500	-2.683%	41	695	-60.997%
2026-01-29	19.2500	19.2500	17.3800	17.5200	-10.154%	214	691	-62.043%
2026-01-28	19.5700	20.1900	19.3500	19.5000	-2.985%	11	649	-65.897%
2026-01-27	21.8000	21.8000	19.9000	20.1000	-5.855%	52	652	-66.915%
2026-01-26	21.6000	21.6000	21.1200	21.3500	+0.471%	13	649	-68.852%
2026-01-23	21.1600	22.3000	21.1600	21.2500	+2.657%	45	660	-68.706%
2026-01-22	20.7500	21.1500	20.5000	20.7000	-4.167%	19	661	-67.874%
2026-01-21	22.0000	22.0000	20.6500	21.6000	+4.096%	19	668	-69.213%
2026-01-20	21.0000	22.0000	20.7500	20.7500	-9.586%	42	674	-67.952%
2026-01-16	24.0000	24.0000	22.3800	22.9500	-2.548%	28	682	-71.024%
2026-01-15	29.4000	29.4000	23.5500	23.5500	-19.789%	48	682	-71.762%
2026-01-14	29.3000	29.3600	28.5000	29.3600	+3.929%	13	655	-77.350%
2026-01-13	27.9500	28.9900	27.9500	28.2500	-1.051%	5	646	-76.460%
2026-01-12	28.2500	29.1100	28.2000	28.5500	+4.083%	69	642	-76.708%
2026-01-09	27.4500	28.5000	27.2000	27.4300	-2.384%	38	676	-75.756%
2026-01-08	27.5000	28.1000	27.0000	28.1000	-0.707%	37	671	-76.335%
2026-01-07	29.5000	29.7100	28.3000	28.3000	-5.288%	5	637	-76.502%
2026-01-06	31.9000	31.9000	29.7400	29.8800	-8.062%	16	637	-77.744%
2026-01-05	29.8000	32.5000	29.8000	32.5000	+18.656%	20	636	-79.538%
2026-01-02	27.0000	27.5800	25.1100	27.3900	+4.943%	19	636	-75.721%
2025-12-31	26.8500	27.3500	25.8300	26.1000	-5.091%	31	633	-74.521%
2025-12-30	28.2500	28.6300	27.5000	27.5000	-4.712%	22	633	-75.818%
2025-12-29	29.7600	29.7600	27.8600	28.8600	-3.478%	105	640	-76.958%
2025-12-26	31.2000	31.2000	29.9000	29.9000	-3.486%	6	574	-77.759%
2025-12-24	29.6000	31.1300	29.6000	30.9800	-0.065%	4	567	-78.535%
2025-12-23	32.3900	32.3900	29.8600	31.0000	-5.430%	60	567	-78.548%
2025-12-22	34.6500	34.8500	32.6800	32.7800	-3.588%	24	548	-79.713%
2025-12-19	31.5000	34.0000	31.5000	34.0000	+11.111%	10	534	-80.441%
2025-12-18	34.3900	34.5000	30.6000	30.6000	+1.763%	12	530	-78.268%
2025-12-17	34.5500	35.2000	30.0700	30.0700	-7.249%	37	532	-77.885%
2025-12-16	30.3300	32.5500	30.3300	32.4200	+10.724%	28	523	-79.488%
2025-12-15	31.9900	32.4200	29.0000	29.2800	-10.922%	308	512	-77.288%
2025-12-12	35.9000	36.2000	32.3000	32.8700	-5.924%	156	376	-79.769%
2025-12-11	39.6000	39.6000	34.8000	34.9400	-22.356%	188	457	-80.967%
2025-12-10	43.5200	45.3000	43.5200	45.0000	0.000%	20	395	-85.222%
2025-12-09	45.4000	47.2000	45.0000	45.0000	+0.446%	9	388	-85.222%
2025-12-08	43.2000	46.0000	42.0000	44.8000	+7.100%	44	394	-85.156%
2025-12-05	41.5000	42.5000	40.6700	41.8300	-8.066%	122	408	-84.102%
2025-12-04	44.6200	45.5000	44.1500	45.5000	+5.814%	23	402	-85.385%
2025-12-03	38.3000	43.6500	38.3000	43.0000	+10.597%	84	411	-84.535%
2025-12-02	37.9500	39.6400	37.5000	38.8800	+7.761%	26	404	-82.896%
2025-12-01	36.5500	36.5500	33.3100	36.0800	-5.053%	118	403	-81.569%
2025-11-28	39.9000	40.0000	38.0000	38.0000	-4.762%	6	342	-82.500%
2025-11-26	36.0000	40.4000	35.9000	39.9000	+25.788%	42	329	-83.333%
2025-11-25	29.6000	31.7200	28.2500	31.7200	+2.323%	21	329	-79.035%
2025-11-24	28.4000	31.4500	28.4000	31.0000	+11.511%	37	329	-78.548%
2025-11-21	28.1000	28.6000	25.1400	27.8000	+2.131%	41	330	-76.079%
2025-11-20	36.0000	36.0000	27.0000	27.2200	-21.375%	46	296	-75.569%
2025-11-19	33.2000	34.6200	32.0000	34.6200	+6.852%	35	284	-80.791%
2025-11-18	32.5500	33.3500	31.2500	32.4000	+2.176%	24	269	-79.475%
2025-11-17	36.2000	36.2000	31.0000	31.7100	-16.332%	36	269	-79.029%
2025-11-14	32.9500	39.9500	32.9500	37.9000	+3.073%	55	268	-82.454%
2025-11-13	40.2600	40.2600	35.7500	36.7700	-16.998%	57	263	-81.915%
2025-11-12	44.2300	44.3000	42.0000	44.3000	+1.606%	11	232	-84.989%
2025-11-11	44.7700	45.1000	43.6000	43.6000	-8.307%	27	225	-84.748%
2025-11-10	47.0000	49.4000	44.6100	47.5500	+11.228%	51	219	-86.015%
2025-11-07	40.0500	43.8700	36.4500	42.7500	+5.425%	54	189	-84.444%
2025-11-06	46.4000	46.4000	40.5500	40.5500	-21.959%	47	167	-83.600%
2025-11-05	48.2000	52.6000	48.2000	51.9600	+6.738%	33	144	-87.202%
2025-11-04	53.4000	53.4000	48.6600	48.6800	-13.688%	4	132	-86.339%
2025-10-31	54.8500	56.5000	54.8500	56.4000	+15.811%	12	132	-88.209%
2025-10-30	50.6500	50.6500	48.7000	48.7000	-10.806%	4	130	-86.345%
2025-10-29	55.4800	55.4800	54.6000	54.6000	-0.456%	4	132	-87.821%
2025-10-28	54.8500	54.8500	54.8500	54.8500	-0.273%	2	133	-87.876%
2025-10-27	54.0000	55.3000	54.0000	55.0000	+10.909%	28	133	-87.909%
2025-10-24	50.2500	50.2500	48.9000	49.5900	+6.990%	19	133	-86.590%
2025-10-23	43.3000	46.6500	43.3000	46.3500	+15.299%	20	142	-85.653%
2025-10-22	40.9500	41.9200	36.8600	40.2000	-7.904%	65	142	-83.458%
2025-10-21	44.5900	45.3100	43.4000	43.6500	-8.298%	7	93	-84.765%
2025-10-20	46.0000	49.5000	46.0000	47.6000	+11.816%	69	89	-86.029%
2025-10-17	42.5000	43.1000	40.4000	42.5700	-2.808%	20	120	-84.379%
2025-10-16	44.8000	44.8000	43.8000	43.8000	-4.783%	15	101	-84.817%
2025-10-15	47.8400	49.0000	45.7000	46.0000	-6.694%	18	91	-85.543%
2025-10-14	46.9500	49.3000	46.4300	49.3000	-0.865%	22	81	-86.511%
2025-10-13	54.1300	54.1300	48.4000	49.7300	-1.329%	58	83	-86.628%
2025-10-10	59.2500	59.2500	50.4000	50.4000	-13.699%	13	27	-86.806%
2025-10-09	58.4000	58.4000	58.4000	58.4000	+4.100%	1	25	-88.613%
2025-10-08	54.4000	56.1000	54.4000	56.1000	+6.210%	2	25	-88.146%
2025-10-07	52.5000	53.3000	52.5000	52.8200	-0.714%	5	27	-87.410%
2025-10-06	56.3100	56.3100	53.2000	53.2000	-2.902%	2	23	-87.500%
2025-10-03	54.0000	55.6300	54.0000	54.7900	+2.892%	4	22	-87.863%
2025-10-02	52.0500	53.2500	52.0500	53.2500	+10.134%	4	18	-87.512%
2025-10-01	50.2400	50.2400	48.3500	48.3500	0.000%	16	0	-86.246%