Dark

HOOD20261218C125
HOOD Dec 18 2026 125.00 Call (HOOD261218C00125000)
option OPRA

EOD

Aug 20, 2026

5.40-4.594%(-0.26)663

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.4000	6.6000	5.4000	5.4000	-4.594%	663	2,462	0.000%
2026-08-19	5.0200	7.0000	4.7500	5.6600	+25.778%	58	2,967	-4.594%
2026-08-18	5.1000	5.2000	4.5000	4.5000	-23.077%	25	2,962	+20.000%
2026-08-17	6.0000	6.0000	5.5500	5.8500	-0.847%	9	2,957	-7.692%
2026-08-14	7.2000	7.2000	5.8500	5.9000	-22.368%	18	2,957	-8.475%
2026-08-13	6.4000	7.6000	6.4000	7.6000	+24.183%	34	2,963	-28.947%
2026-08-12	6.1500	6.2500	5.8900	6.1200	+1.325%	8	2,967	-11.765%
2026-08-11	6.3700	6.3700	6.0000	6.0400	-8.485%	42	2,966	-10.596%
2026-08-10	6.5000	6.6000	6.4000	6.6000	+6.452%	27	2,977	-18.182%
2026-08-07	5.9500	7.0000	5.9500	6.2000	+6.897%	5	3,000	-12.903%
2026-08-06	6.1700	6.4000	5.8000	5.8000	-16.547%	98	2,998	-6.897%
2026-08-05	7.1100	7.6000	6.8500	6.9500	-2.113%	178	3,021	-22.302%
2026-08-04	6.5000	7.4000	6.2000	7.1000	+15.447%	57	2,934	-23.944%
2026-08-03	4.8000	6.5000	4.8000	6.1500	+21.782%	111	2,905	-12.195%
2026-07-31	4.8000	5.1600	4.2700	5.0500	+1.000%	84	2,858	+6.931%
2026-07-30	5.2900	6.0000	4.9500	5.0000	-19.355%	430	2,840	+8.000%
2026-07-29	7.0000	7.0500	6.1000	6.2000	-16.779%	63	2,577	-12.903%
2026-07-28	6.8500	7.7500	6.3000	7.4500	-12.967%	68	2,579	-27.517%
2026-07-27	9.6500	9.6500	7.9900	8.5600	-2.059%	21	2,610	-36.916%
2026-07-24	10.0000	10.0000	8.2400	8.7400	-22.311%	106	2,612	-38.215%
2026-07-23	11.6500	12.3500	11.0000	11.2500	-14.773%	99	2,575	-52.000%
2026-07-22	13.6300	13.6300	13.0000	13.2000	-3.650%	13	2,568	-59.091%
2026-07-21	12.2500	14.7000	12.2500	13.7000	+20.705%	132	2,566	-60.584%
2026-07-20	11.1000	11.5000	10.8000	11.3500	+0.354%	55	2,479	-52.423%
2026-07-17	10.4500	13.1000	10.1600	11.3100	-18.925%	100	2,484	-52.255%
2026-07-16	17.2200	17.2300	13.5500	13.9500	-24.595%	1,764	2,455	-61.290%
2026-07-15	18.6000	18.6100	17.2500	18.5000	+9.467%	144	2,384	-70.811%
2026-07-14	16.8000	17.1500	15.7500	16.9000	+9.385%	40	2,410	-68.047%
2026-07-13	16.2000	16.2000	15.3500	15.4500	-11.461%	73	2,410	-65.049%
2026-07-10	17.4300	17.4500	16.0500	17.4500	-9.445%	101	2,391	-69.054%
2026-07-09	19.0000	19.8300	19.0000	19.2700	+10.747%	21	2,451	-71.977%
2026-07-08	16.5000	17.5000	15.6900	17.4000	-5.946%	26	2,435	-68.966%
2026-07-07	20.0000	20.1000	17.7000	18.5000	-8.867%	101	2,443	-70.811%
2026-07-06	18.1000	20.6200	18.1000	20.3000	+14.689%	492	2,348	-73.399%
2026-07-02	20.5000	21.8800	17.1700	17.7000	+13.607%	69	2,215	-69.492%
2026-07-01	14.0000	15.8900	14.0000	15.5800	+34.426%	14	2,215	-65.340%
2026-06-30	12.3500	12.3500	11.4000	11.5900	-8.016%	36	2,212	-53.408%
2026-06-29	11.4800	12.6000	11.4800	12.6000	+11.013%	4	2,196	-57.143%
2026-06-26	10.2500	11.3500	10.0000	11.3500	+24.452%	57	2,194	-52.423%
2026-06-25	9.7000	10.0300	9.1200	9.1200	-21.784%	20	2,159	-40.789%
2026-06-24	12.4500	12.4500	11.6600	11.6600	-7.826%	2	2,155	-53.688%
2026-06-23	12.8900	14.1500	12.6500	12.6500	-18.387%	99	2,155	-57.312%
2026-06-22	16.4200	18.3100	15.5000	15.5000	+2.922%	52	2,171	-65.161%
2026-06-18	14.8000	16.0500	14.0000	15.0600	+3.221%	22	2,205	-64.143%
2026-06-17	11.5500	16.5700	11.5500	14.5900	+43.039%	244	2,205	-62.988%
2026-06-16	11.4000	11.4000	10.0000	10.2000	-11.304%	11	2,205	-47.059%
2026-06-15	10.7500	12.7500	10.7500	11.5000	+13.974%	33	2,206	-53.043%
2026-06-12	10.3500	11.0700	10.0500	10.0900	-2.512%	22	2,200	-46.482%
2026-06-11	8.2000	10.3600	8.2000	10.3500	+19.930%	38	2,206	-47.826%
2026-06-10	7.6500	9.8000	7.6500	8.6300	+21.893%	432	2,190	-37.428%
2026-06-09	8.1000	8.1000	6.0000	7.0800	-7.451%	12	2,231	-23.729%
2026-06-08	7.5000	7.8000	7.5000	7.6500	+10.072%	146	2,235	-29.412%
2026-06-05	7.5800	8.0500	6.0000	6.9500	-18.713%	178	2,226	-22.302%
2026-06-04	6.9000	8.5500	6.9000	8.5500	+26.667%	26	2,188	-36.842%
2026-06-03	7.5000	7.5000	6.7500	6.7500	-21.784%	281	2,202	-20.000%
2026-06-02	8.6700	8.6800	8.6000	8.6300	-9.158%	45	2,253	-37.428%
2026-06-01	8.6000	10.0000	8.4000	9.5000	-7.407%	513	2,294	-43.158%
2026-05-29	7.6000	11.0000	7.6000	10.2600	+51.105%	1,309	2,355	-47.368%
2026-05-28	3.8000	6.7900	3.8000	6.7900	+61.667%	268	1,257	-20.471%
2026-05-27	4.0000	4.2000	3.9000	4.2000	+13.514%	11	1,131	+28.571%
2026-05-26	3.7000	3.9000	3.7000	3.7000	-4.639%	21	1,136	+45.946%
2026-05-22	3.7500	3.8800	3.7400	3.8800	-13.778%	6	1,132	+39.175%
2026-05-21	4.2000	4.5000	4.2000	4.5000	+8.434%	2	1,132	+20.000%
2026-05-20	4.2500	4.2500	4.1500	4.1500	0.000%	2	1,132	+30.120%
2026-05-19	3.9500	4.1500	3.8000	4.1500	-5.467%	17	1,144	+30.120%
2026-05-18	4.5000	4.7900	4.3900	4.3900	-12.897%	23	1,144	+23.007%
2026-05-15	4.8000	5.0400	4.8000	5.0400	-13.846%	28	1,144	+7.143%
2026-05-14	4.2000	5.9900	4.2000	5.8500	+25.000%	50	1,156	-7.692%
2026-05-13	4.5000	4.6800	4.5000	4.6800	-0.213%	12	1,153	+15.385%
2026-05-12	4.7800	4.7800	4.6900	4.6900	-11.509%	12	1,153	+15.139%
2026-05-11	5.0300	5.6100	5.0300	5.3000	+20.455%	12	1,153	+1.887%
2026-05-08	3.9200	4.4000	3.9200	4.4000	+2.326%	21	1,156	+22.727%
2026-05-07	4.6500	4.6500	4.2000	4.3000	-10.603%	14	1,166	+25.581%
2026-05-06	4.7500	4.8500	4.4000	4.8100	+1.263%	35	1,166	+12.266%
2026-05-05	4.7500	4.9300	4.5500	4.7500	-3.061%	50	1,160	+13.684%
2026-05-04	4.9000	4.9000	4.5000	4.9000	+16.667%	64	1,152	+10.204%
2026-05-01	3.9000	4.2500	3.8500	4.2000	+7.969%	29	1,137	+28.571%
2026-04-30	3.7500	4.1000	3.6500	3.8900	+2.368%	55	1,137	+38.817%
2026-04-29	4.0000	4.1500	3.5500	3.8000	-44.118%	101	1,155	+42.105%
2026-04-28	6.7100	7.2500	6.4500	6.8000	-6.077%	26	1,160	-20.588%
2026-04-27	7.7500	7.7500	7.1800	7.2400	-5.359%	37	1,177	-25.414%
2026-04-24	7.5900	7.6500	7.2000	7.6500	+5.517%	47	1,195	-29.412%
2026-04-23	8.6900	8.6900	7.2500	7.2500	-17.614%	56	1,229	-25.517%
2026-04-22	9.2500	9.2500	8.8000	8.8000	+1.266%	9	1,273	-38.636%
2026-04-21	9.8900	9.8900	8.6900	8.6900	-10.412%	71	1,299	-37.860%
2026-04-20	9.0600	9.7000	9.0600	9.7000	-3.000%	8	1,299	-44.330%
2026-04-17	9.7800	11.0700	9.7500	10.0000	+12.613%	226	1,300	-46.000%
2026-04-16	9.1400	9.1800	7.7900	8.8800	-0.782%	314	1,143	-39.189%
2026-04-15	6.8400	8.9500	6.8400	8.9500	+56.195%	200	897	-39.665%
2026-04-14	5.0000	6.0100	4.9700	5.7300	+54.865%	109	731	-5.759%
2026-04-13	3.6000	3.7000	3.4500	3.7000	+13.846%	17	685	+45.946%
2026-04-10	3.3000	3.5500	3.1500	3.2500	-14.021%	52	681	+66.154%
2026-04-09	3.7000	4.0000	3.2500	3.7800	-8.916%	22	654	+42.857%
2026-04-08	5.0000	5.0000	3.8900	4.1500	+23.145%	19	646	+30.120%
2026-04-07	3.3700	3.3700	3.3700	3.3700	-7.671%	1	648	+60.237%
2026-04-06	3.6000	3.6500	3.6000	3.6500	+0.551%	6	647	+47.945%
2026-04-02	3.1000	3.6300	3.1000	3.6300	-5.714%	5	645	+48.760%
2026-04-01	3.8500	3.9000	3.8500	3.8500	+10.000%	5	645	+40.260%
2026-03-31	3.2000	3.5000	3.0500	3.5000	+16.667%	32	642	+54.286%
2026-03-30	3.3500	3.4400	2.9000	3.0000	-13.043%	33	636	+80.000%
2026-03-27	3.6000	3.6000	3.3000	3.4500	-15.441%	22	634	+56.522%
2026-03-26	4.3000	4.3000	3.9000	4.0800	-6.636%	12	636	+32.353%
2026-03-25	4.4000	4.7500	4.3700	4.3700	+17.473%	12	636	+23.570%
2026-03-24	3.7700	3.7700	3.6300	3.7200	-10.361%	10	635	+45.161%
2026-03-23	4.1500	4.1500	4.0800	4.1500	0.000%	3	632	+30.120%
2026-03-20	4.6000	4.6200	4.1200	4.1500	-12.632%	8	632	+30.120%
2026-03-19	4.7500	4.7500	4.7500	4.7500	-10.377%	1	629	+13.684%
2026-03-18	5.6000	5.6000	5.2400	5.3000	-7.018%	8	630	+1.887%
2026-03-17	5.8400	5.8400	5.7000	5.7000	+1.786%	6	629	-5.263%
2026-03-16	5.5100	5.6000	5.5000	5.6000	+5.660%	3	626	-3.571%
2026-03-13	5.7000	5.8700	5.3000	5.3000	-15.873%	43	626	+1.887%
2026-03-12	6.5900	6.5900	6.1900	6.3000	-6.667%	33	637	-14.286%
2026-03-11	6.8000	6.8000	6.7400	6.7500	-6.897%	17	630	-20.000%
2026-03-10	7.3000	7.3000	7.2000	7.2500	+8.209%	8	628	-25.517%
2026-03-09	6.6500	6.7500	6.6500	6.7000	-4.286%	8	632	-19.403%
2026-03-06	7.0000	7.1000	7.0000	7.0000	-8.257%	16	632	-22.857%
2026-03-05	8.2500	8.2500	7.5000	7.6300	-8.072%	10	636	-29.227%
2026-03-04	8.0000	9.0000	8.0000	8.3000	+27.889%	19	635	-34.940%
2026-03-03	6.5000	6.5000	6.4900	6.4900	-13.467%	9	632	-16.795%
2026-03-02	6.6000	7.5500	6.5800	7.5000	+16.279%	7	625	-28.000%
2026-02-27	6.6000	6.7000	6.3000	6.4500	-12.245%	13	624	-16.279%
2026-02-26	7.1500	7.3500	7.0000	7.3500	+2.083%	11	630	-26.531%
2026-02-25	6.3000	7.2000	6.3000	7.2000	+19.008%	15	632	-25.000%
2026-02-24	5.9000	6.1000	5.7000	6.0500	+4.671%	16	632	-10.744%
2026-02-23	6.4200	6.4200	5.7800	5.7800	-13.988%	17	637	-6.574%
2026-02-20	6.8000	6.8000	6.6500	6.7200	-1.176%	21	638	-19.643%
2026-02-19	6.8000	7.0000	6.8000	6.8000	-2.857%	10	636	-20.588%
2026-02-18	6.9000	7.5000	6.9000	7.0000	+1.449%	26	632	-22.857%
2026-02-17	7.2500	7.2500	6.9000	6.9000	-5.479%	11	636	-21.739%
2026-02-13	7.9400	7.9400	7.2500	7.3000	+17.742%	39	617	-26.027%
2026-02-12	7.0500	7.0500	5.9000	6.2000	-19.481%	22	617	-12.903%
2026-02-11	7.7700	7.7700	6.7700	7.7000	-29.293%	14	611	-29.870%
2026-02-10	11.3000	11.3000	10.7100	10.8900	-4.474%	25	612	-50.413%
2026-02-09	11.2500	11.5400	11.2500	11.4000	+13.433%	11	613	-52.632%
2026-02-06	8.5000	10.6600	8.1200	10.0500	+51.128%	23	609	-46.269%
2026-02-05	8.0000	8.4000	6.6500	6.6500	-22.943%	43	606	-18.797%
2026-02-04	10.6000	10.6000	8.1400	8.6300	-18.199%	38	574	-37.428%
2026-02-03	11.7500	11.7500	10.4500	10.5500	-10.213%	60	570	-48.815%
2026-02-02	13.2000	13.2000	11.7500	11.7500	-23.701%	56	552	-54.043%
2026-01-30	16.3300	16.4500	15.4000	15.4000	-5.521%	8	555	-64.935%
2026-01-29	17.7500	18.1500	16.0000	16.3000	-9.444%	48	555	-66.871%
2026-01-28	18.1000	18.2500	17.6000	18.0000	-1.262%	27	534	-70.000%
2026-01-27	19.1500	19.1500	18.2300	18.2300	-6.031%	12	536	-70.378%
2026-01-26	18.7500	19.4000	18.7500	19.4000	-2.365%	7	531	-72.165%
2026-01-23	20.0000	20.5000	19.8700	19.8700	+0.354%	22	537	-72.823%
2026-01-22	19.8000	19.8000	19.8000	19.8000	0.000%	2	535	-72.727%
2026-01-21	19.0000	20.1000	19.0000	19.8000	+3.665%	4	535	-72.727%
2026-01-20	19.3400	20.5900	19.1000	19.1000	-9.778%	19	535	-71.728%
2026-01-16	21.5000	21.9600	21.1700	21.1700	-5.911%	12	522	-74.492%
2026-01-15	25.0000	25.4500	22.1700	22.5000	-18.773%	33	522	-76.000%
2026-01-13	26.0000	28.8000	26.0000	27.7000	+4.018%	9	512	-80.505%
2026-01-12	25.2000	26.7000	25.2000	26.6300	+6.096%	9	512	-79.722%
2026-01-09	26.4800	26.7500	25.1000	25.1000	0.000%	47	514	-78.486%
2026-01-08	25.5000	25.5800	25.1000	25.1000	-7.037%	43	513	-78.486%
2026-01-07	27.0000	27.0000	27.0000	27.0000	-8.629%	1	510	-80.000%
2026-01-06	29.9100	29.9100	27.7400	29.5500	-2.796%	18	509	-81.726%
2026-01-05	29.0000	30.5000	29.0000	30.4000	+18.750%	11	511	-82.237%
2026-01-02	23.8400	25.6000	23.8400	25.6000	+5.785%	5	514	-78.906%
2025-12-31	25.0000	25.0000	24.2000	24.2000	-8.055%	15	518	-77.686%
2025-12-30	27.2000	27.2000	26.3200	26.3200	-2.699%	4	518	-79.483%
2025-12-29	27.1000	27.1100	26.5500	27.0500	-5.088%	16	519	-80.037%
2025-12-26	28.6500	28.7500	28.0000	28.5000	-2.896%	13	518	-81.053%
2025-12-24	29.0000	29.3500	29.0000	29.3500	-0.272%	2	513	-81.601%
2025-12-23	29.0000	29.5500	28.0000	29.4300	-4.448%	29	513	-81.651%
2025-12-22	32.1000	32.4000	30.5500	30.8000	-1.597%	10	493	-82.468%
2025-12-19	30.5000	32.2500	30.4000	31.3000	+7.931%	10	489	-82.748%
2025-12-18	32.3200	32.9000	29.0000	29.0000	0.000%	18	488	-81.379%
2025-12-17	33.0000	33.0000	29.0000	29.0000	-4.918%	33	486	-81.379%
2025-12-16	30.1400	30.8000	29.7300	30.5000	+11.640%	11	474	-82.295%
2025-12-15	31.0000	31.0000	27.3200	27.3200	-12.352%	82	471	-80.234%
2025-12-12	33.7500	34.1500	30.1000	31.1700	-6.312%	46	441	-82.676%
2025-12-11	37.9600	37.9600	33.0000	33.2700	-21.810%	161	456	-83.769%
2025-12-10	41.4300	42.5500	41.4300	42.5500	-0.117%	4	355	-87.309%
2025-12-09	42.5000	44.5000	42.5000	42.6000	0.000%	8	353	-87.324%
2025-12-08	40.7500	43.7900	40.7500	42.6000	+8.480%	25	356	-87.324%
2025-12-05	40.2000	40.4000	38.4000	39.2700	-9.433%	50	364	-86.249%
2025-12-04	42.0000	43.3600	40.9500	43.3600	+5.550%	43	351	-87.546%
2025-12-03	37.1200	41.1000	37.1200	41.0800	+13.324%	37	348	-86.855%
2025-12-02	35.9500	37.3000	35.2000	36.2500	+5.378%	17	347	-85.103%
2025-12-01	33.0000	34.6000	31.3800	34.4000	-7.651%	57	341	-84.302%
2025-11-28	38.5000	38.5000	37.2500	37.2500	-2.538%	27	319	-85.503%
2025-11-26	35.2200	38.2200	34.3100	38.2200	+37.482%	40	290	-85.871%
2025-11-25	28.0000	28.0000	27.8000	27.8000	-3.539%	6	290	-80.576%
2025-11-24	27.4200	28.8200	27.3500	28.8200	+11.922%	3	286	-81.263%
2025-11-21	25.1100	25.7500	23.0100	25.7500	+0.783%	26	285	-79.029%
2025-11-20	34.5000	34.5900	25.5500	25.5500	-22.009%	49	284	-78.865%
2025-11-19	31.8100	32.7600	30.0000	32.7600	+8.837%	11	280	-83.516%
2025-11-18	30.0000	31.7500	29.9000	30.1000	+0.736%	19	270	-82.060%
2025-11-17	32.7000	33.6000	29.3800	29.8800	-18.980%	45	256	-81.928%
2025-11-14	30.4700	38.1500	30.4700	36.8800	+7.679%	34	230	-85.358%
2025-11-13	37.5000	37.7500	33.9500	34.2500	-18.839%	78	209	-84.234%
2025-11-12	39.1500	42.2000	39.1500	42.2000	+0.716%	2	166	-87.204%
2025-11-11	41.4000	42.3000	41.4000	41.9000	-8.033%	9	166	-87.112%
2025-11-10	44.3000	45.5600	42.6400	45.5600	+15.342%	14	166	-88.147%
2025-11-07	36.7500	41.8000	35.0000	39.5000	+1.988%	79	171	-86.329%
2025-11-06	46.2000	46.2000	38.5500	38.7300	-23.078%	61	164	-86.057%
2025-11-05	50.0600	50.3500	50.0600	50.3500	+8.047%	11	117	-89.275%
2025-11-04	49.7500	49.7500	46.6000	46.6000	-11.069%	5	114	-88.412%
2025-11-03	52.5600	52.5600	51.4400	52.4000	-2.693%	5	112	-89.695%
2025-10-31	52.9000	55.7500	52.0000	53.8500	+14.210%	11	112	-89.972%
2025-10-30	48.5500	48.5500	47.1500	47.1500	-10.105%	2	113	-88.547%
2025-10-29	51.7000	52.4500	51.7000	52.4500	-1.224%	41	112	-89.704%
2025-10-28	52.7000	53.1000	52.7000	53.1000	+1.239%	3	127	-89.831%
2025-10-27	51.5500	53.4500	51.5500	52.4500	+12.193%	25	141	-89.704%
2025-10-24	47.3500	49.0000	46.3000	46.7500	+6.735%	15	141	-88.449%
2025-10-23	39.3500	44.2000	39.3500	43.8000	+16.956%	46	146	-87.671%
2025-10-22	40.0000	40.0000	34.9500	37.4500	-13.809%	103	174	-85.581%
2025-10-21	41.8000	43.4500	41.8000	43.4500	-4.923%	2	98	-87.572%
2025-10-20	43.3500	46.0000	43.3500	45.7000	+12.840%	14	96	-88.184%
2025-10-17	39.9800	40.5000	38.7500	40.5000	-4.097%	7	95	-86.667%
2025-10-16	45.0000	45.0000	42.2300	42.2300	-3.694%	17	92	-87.213%
2025-10-15	44.9500	47.3000	43.8500	43.8500	-1.682%	34	76	-87.685%
2025-10-14	44.0000	48.7500	44.0000	44.6000	-6.105%	27	45	-87.892%
2025-10-13	47.5000	47.5000	47.5000	47.5000	-1.758%	2	38	-88.632%
2025-10-10	56.0000	56.0000	48.3500	48.3500	-11.818%	19	36	-88.831%
2025-10-09	54.0000	54.8300	53.5000	54.8300	-2.019%	9	19	-90.151%
2025-10-08	52.4500	55.9600	52.4500	55.9600	+11.010%	4	10	-90.350%
2025-10-07	50.0000	50.4300	50.0000	50.4100	-3.981%	3	10	-89.288%
2025-10-06	53.0000	53.0000	52.5000	52.5000	+3.755%	2	7	-89.714%
2025-10-02	49.5500	50.6000	49.5500	50.6000	+10.192%	3	5	-89.328%
2025-10-01	48.1000	48.1000	45.9200	45.9200	0.000%	6	0	-88.240%