Dark

HOOD20261218C130
HOOD Dec 18 2026 130.00 Call (HOOD261218C00130000)
option OPRA

EOD

Aug 20, 2026

4.75-3.061%(-0.15)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5000	6.5000	4.6500	4.7500	-3.061%	35	5,268	0.000%
2026-08-19	4.3000	6.1000	4.0000	4.9000	+22.500%	89	5,267	-3.061%
2026-08-18	4.2300	4.3700	4.0000	4.0000	-20.477%	40	5,276	+18.750%
2026-08-17	5.2500	5.3000	4.9500	5.0300	-1.373%	2,271	5,261	-5.567%
2026-08-14	6.0000	6.2500	4.9800	5.1000	-24.107%	49	5,508	-6.863%
2026-08-13	6.4100	6.8000	5.9400	6.7200	+31.765%	109	5,518	-29.315%
2026-08-12	5.5500	5.5500	5.1000	5.1000	-2.857%	20	5,525	-6.863%
2026-08-11	5.5400	5.7000	5.2000	5.2500	-10.562%	23	5,521	-9.524%
2026-08-10	5.3900	5.8700	5.1500	5.8700	+12.885%	44	5,520	-19.080%
2026-08-07	5.7300	6.0200	5.0500	5.2000	+4.000%	140	5,504	-8.654%
2026-08-06	5.0000	5.6500	5.0000	5.0000	-15.254%	35	5,490	-5.000%
2026-08-05	6.2500	6.7500	5.9000	5.9000	-5.449%	2,228	5,365	-19.492%
2026-08-04	6.2000	6.2500	5.3000	6.2400	+14.495%	25	3,658	-23.878%
2026-08-03	4.3000	5.6400	4.2000	5.4500	+11.224%	95	3,654	-12.844%
2026-07-31	4.8500	4.9000	3.7000	4.9000	+6.522%	170	3,624	-3.061%
2026-07-30	5.3500	5.3500	4.3000	4.6000	-13.208%	142	3,658	+3.261%
2026-07-29	6.4000	6.4000	5.2000	5.3000	-22.059%	23	3,643	-10.377%
2026-07-28	6.5500	6.8000	5.5000	6.8000	-12.709%	46	3,639	-30.147%
2026-07-27	8.3500	9.0000	7.0000	7.7900	+4.564%	53	3,637	-39.024%
2026-07-24	9.1300	9.1300	7.2000	7.4500	-29.717%	151	3,640	-36.242%
2026-07-23	10.2500	10.6000	9.6500	10.6000	-13.399%	107	3,587	-55.189%
2026-07-22	11.2500	12.2400	11.2500	12.2400	-0.326%	34	3,547	-61.193%
2026-07-21	13.0000	13.2000	12.2800	12.2800	+28.586%	10	3,522	-61.319%
2026-07-20	10.1200	10.3800	9.5500	9.5500	-5.070%	27	3,516	-50.262%
2026-07-17	10.5000	11.5800	9.0000	10.0600	-18.543%	83	3,513	-52.783%
2026-07-16	15.0000	15.0000	12.2100	12.3500	-25.152%	383	3,499	-61.538%
2026-07-15	17.7500	17.7500	15.7300	16.5000	+8.553%	122	3,350	-71.212%
2026-07-14	13.8800	15.5000	13.8800	15.2000	+9.747%	32	3,343	-68.750%
2026-07-13	14.2700	15.1100	13.8000	13.8500	-11.783%	42	3,333	-65.704%
2026-07-10	16.0100	16.0100	14.1500	15.7000	-7.647%	22	3,310	-69.745%
2026-07-09	17.6500	18.2000	16.7700	17.0000	+6.250%	7	3,304	-72.059%
2026-07-08	14.6000	16.0000	14.1000	16.0000	+0.251%	47	3,301	-70.313%
2026-07-07	18.1500	18.1500	15.9600	15.9600	-16.658%	469	3,299	-70.238%
2026-07-06	15.8200	19.1500	15.8200	19.1500	+19.315%	76	2,930	-75.196%
2026-07-02	16.0800	20.0000	15.3500	16.0500	+13.991%	1,983	1,127	-70.405%
2026-07-01	11.4500	14.3500	11.4500	14.0800	+30.977%	43	1,127	-66.264%
2026-06-30	11.1000	11.2300	10.5500	10.7500	-5.370%	36	1,124	-55.814%
2026-06-29	10.2600	11.3600	10.1800	11.3600	+22.546%	26	1,093	-58.187%
2026-06-26	8.3100	9.6000	8.3100	9.2700	+12.500%	183	1,072	-48.759%
2026-06-25	9.2100	9.3000	8.2400	8.2400	-15.052%	185	1,130	-42.354%
2026-06-24	11.0000	11.0000	9.7000	9.7000	-21.457%	259	1,168	-51.031%
2026-06-23	11.4900	13.1500	11.4900	12.3500	-5.364%	26	1,383	-61.538%
2026-06-22	15.0000	15.9300	13.0500	13.0500	-5.435%	32	1,364	-63.602%
2026-06-18	12.1500	14.3500	12.1500	13.8000	-7.877%	54	1,229	-65.580%
2026-06-17	10.6600	15.0000	10.6600	14.9800	+60.214%	347	1,229	-68.291%
2026-06-16	10.3500	10.4200	8.8000	9.3500	-7.426%	20	1,229	-49.198%
2026-06-15	10.2800	11.6500	10.1000	10.1000	+10.989%	64	1,228	-52.970%
2026-06-12	9.3900	10.2500	8.7500	9.1000	-2.570%	127	1,203	-47.802%
2026-06-11	7.0800	9.3400	7.0500	9.3400	+19.897%	129	1,183	-49.143%
2026-06-10	6.6000	8.7000	6.6000	7.7900	+18.931%	145	1,150	-39.024%
2026-06-09	7.1000	7.4800	5.0700	6.5500	-0.758%	196	1,172	-27.481%
2026-06-08	7.0000	7.0000	6.6000	6.6000	+16.814%	52	1,137	-28.030%
2026-06-05	6.8000	6.8000	5.4900	5.6500	-29.375%	27	1,126	-15.929%
2026-06-04	6.3500	8.0000	6.3500	8.0000	+27.389%	25	1,128	-40.625%
2026-06-03	7.3400	7.3400	6.2500	6.2800	-20.506%	28	1,108	-24.363%
2026-06-02	8.1000	8.2500	7.2900	7.9000	-10.023%	34	1,110	-39.873%
2026-06-01	6.9000	9.4700	6.9000	8.7800	-8.542%	41	1,098	-45.900%
2026-05-29	5.7500	9.8800	5.7500	9.6000	+54.839%	99	1,097	-50.521%
2026-05-28	4.2000	6.2000	4.2000	6.2000	+66.667%	28	1,066	-23.387%
2026-05-27	3.2000	3.7200	3.2000	3.7200	+15.528%	21	1,057	+27.688%
2026-05-26	3.3700	3.3700	3.2200	3.2200	-6.667%	2	1,043	+47.516%
2026-05-22	3.7200	3.7200	3.3300	3.4500	-5.479%	13	1,042	+37.681%
2026-05-21	3.6000	3.8000	3.2000	3.6500	+4.286%	47	1,049	+30.137%
2026-05-19	3.6000	3.6000	3.4900	3.5000	-12.500%	3	1,049	+35.714%
2026-05-18	4.5000	4.7300	3.9500	4.0000	-10.714%	22	1,058	+18.750%
2026-05-15	4.6000	4.8500	4.3100	4.4800	-12.840%	59	1,058	+6.027%
2026-05-14	3.4500	5.5000	3.4500	5.1400	+27.543%	132	1,089	-7.588%
2026-05-13	3.8500	4.1500	3.8500	4.0300	-12.391%	7	1,075	+17.866%
2026-05-12	4.6000	4.6000	4.6000	4.6000	-7.071%	1	1,075	+3.261%
2026-05-11	4.1400	5.0000	4.1400	4.9500	+25.316%	26	1,075	-4.040%
2026-05-08	3.5000	3.9500	3.5000	3.9500	+6.469%	48	1,068	+20.253%
2026-05-07	4.0000	4.0000	3.6500	3.7100	-17.556%	12	1,076	+28.032%
2026-05-06	4.2500	4.5000	4.0500	4.5000	+5.882%	19	1,076	+5.556%
2026-05-05	4.3000	4.3000	4.2000	4.2500	+3.659%	3	1,077	+11.765%
2026-05-04	4.2500	4.3500	4.0500	4.1000	+10.215%	37	1,077	+15.854%
2026-05-01	3.2500	3.7400	3.2500	3.7200	+6.286%	68	1,088	+27.688%
2026-04-30	3.5000	3.6800	3.2500	3.5000	+6.061%	90	1,088	+35.714%
2026-04-29	3.6800	4.1000	3.1500	3.3000	-45.902%	275	1,158	+43.939%
2026-04-28	6.1200	6.1300	5.6500	6.1000	-6.154%	60	1,274	-22.131%
2026-04-27	6.5500	6.6000	6.4900	6.5000	-6.743%	12	1,265	-26.923%
2026-04-24	6.6100	6.9700	6.6100	6.9700	-3.194%	32	1,260	-31.851%
2026-04-23	7.7500	7.7500	7.0000	7.2000	-9.206%	14	1,259	-34.028%
2026-04-22	8.4000	8.6500	7.8800	7.9300	+5.733%	12	1,266	-40.101%
2026-04-21	8.2000	8.2000	7.5000	7.5000	-14.676%	3	1,270	-36.667%
2026-04-20	8.5200	8.7900	8.5000	8.7900	-1.014%	119	1,270	-45.961%
2026-04-17	9.0500	10.0000	8.8800	8.8800	+11.000%	83	1,171	-46.509%
2026-04-16	7.9900	8.0000	7.1000	8.0000	+1.266%	31	1,165	-40.625%
2026-04-15	6.5000	8.0500	6.5000	7.9000	+53.996%	138	1,167	-39.873%
2026-04-14	3.6500	5.2600	3.6500	5.1300	+60.313%	133	1,098	-7.407%
2026-04-13	2.7100	3.2000	2.7100	3.2000	+13.074%	43	1,025	+48.438%
2026-04-10	2.9500	3.0000	2.8100	2.8300	-11.563%	18	1,006	+67.845%
2026-04-09	3.1000	3.5000	2.8600	3.2000	-7.246%	155	993	+48.438%
2026-04-08	4.0000	4.4000	3.4500	3.4500	+15.000%	43	1,076	+37.681%
2026-04-07	2.9500	3.0000	2.7900	3.0000	-7.692%	23	1,100	+58.333%
2026-04-06	3.1700	3.2500	3.1000	3.2500	+4.839%	25	1,080	+46.154%
2026-04-02	3.0000	3.2500	2.9300	3.1000	0.000%	14	1,073	+53.226%
2026-04-01	3.3500	3.4500	3.1000	3.1000	-3.125%	37	1,073	+53.226%
2026-03-31	2.7500	3.2000	2.6800	3.2000	+22.137%	33	1,048	+48.438%
2026-03-30	2.9000	3.0400	2.4800	2.6200	-8.070%	154	1,038	+81.298%
2026-03-27	3.1200	3.1500	2.8500	2.8500	-16.910%	33	1,028	+66.667%
2026-03-26	3.6000	3.7700	3.4000	3.4300	-11.370%	12	1,034	+38.484%
2026-03-25	3.9000	4.1300	3.8700	3.8700	+18.712%	26	1,040	+22.739%
2026-03-24	3.4000	3.5000	3.1000	3.2600	-14.660%	25	1,047	+45.706%
2026-03-23	3.5500	3.8200	3.5500	3.8200	+7.606%	31	1,062	+24.346%
2026-03-20	4.0700	4.0700	3.5500	3.5500	-22.826%	5	1,054	+33.803%
2026-03-19	4.1000	4.6000	4.0500	4.6000	-4.564%	40	1,056	+3.261%
2026-03-18	4.9000	4.9000	4.6700	4.8200	-3.600%	32	1,066	-1.452%
2026-03-17	5.0000	5.0000	5.0000	5.0000	0.000%	2	1,070	-5.000%
2026-03-16	5.1000	5.1000	4.9000	5.0000	+5.263%	19	1,070	-5.000%
2026-03-13	5.3700	5.3700	4.7000	4.7500	-16.226%	18	1,064	0.000%
2026-03-12	5.5000	5.6700	5.5000	5.6700	-5.500%	40	1,073	-16.226%
2026-03-11	5.9000	6.0000	5.9000	6.0000	-7.834%	6	1,092	-20.833%
2026-03-10	6.9500	6.9500	6.1000	6.5100	+0.930%	5	1,092	-27.035%
2026-03-06	6.1000	6.4500	6.0500	6.4500	-5.147%	17	1,120	-26.357%
2026-03-05	7.4300	7.4300	6.7600	6.8000	-12.031%	17	1,125	-30.147%
2026-03-04	7.0500	8.2000	7.0000	7.7300	+28.833%	10	1,124	-38.551%
2026-03-03	5.6500	6.0000	5.5000	6.0000	-10.314%	6	1,127	-20.833%
2026-03-02	6.5000	6.6900	6.5000	6.6900	+8.958%	2	1,124	-28.999%
2026-02-27	6.2000	6.4000	5.8000	6.1400	-9.037%	19	1,125	-22.638%
2026-02-26	6.3000	6.7500	6.3000	6.7500	+5.140%	2	1,127	-29.630%
2026-02-25	5.9900	6.4500	5.9000	6.4200	+18.450%	15	1,123	-26.012%
2026-02-24	4.7600	5.5500	4.7600	5.4200	+4.231%	52	1,123	-12.362%
2026-02-23	5.5300	5.5300	5.2000	5.2000	-14.191%	34	1,121	-8.654%
2026-02-20	6.5000	6.6000	6.0000	6.0600	+1.000%	126	1,117	-21.617%
2026-02-19	6.1400	6.3400	5.8800	6.0000	-5.512%	98	1,097	-20.833%
2026-02-18	7.0400	7.0400	6.3500	6.3500	0.000%	20	1,105	-25.197%
2026-02-17	6.4300	6.4300	6.0500	6.3500	-3.788%	11	1,106	-25.197%
2026-02-13	6.2000	6.9700	6.2000	6.6000	+17.229%	149	1,122	-28.030%
2026-02-12	6.1000	6.2500	5.5000	5.6300	-17.810%	37	1,122	-15.631%
2026-02-11	6.5400	6.8500	6.2000	6.8500	-31.017%	26	1,100	-30.657%
2026-02-10	10.0500	10.0500	9.7500	9.9300	-3.592%	8	1,102	-52.165%
2026-02-09	10.1200	10.6000	10.1200	10.3000	+13.812%	25	1,098	-53.883%
2026-02-06	8.2000	9.5000	8.0200	9.0500	+41.406%	14	1,106	-47.514%
2026-02-05	7.1800	7.8000	6.2000	6.4000	-22.518%	686	1,106	-25.781%
2026-02-04	8.9700	8.9700	7.3500	8.2600	-17.565%	221	1,220	-42.494%
2026-02-03	10.5000	10.8000	9.6500	10.0200	-8.909%	23	1,109	-52.595%
2026-02-02	12.4000	12.4000	10.6500	11.0000	-23.717%	86	1,110	-56.818%
2026-01-30	16.4000	16.4000	14.0000	14.4200	-3.351%	31	1,116	-67.060%
2026-01-29	16.0000	16.0000	14.5500	14.9200	-8.746%	14	1,118	-68.164%
2026-01-28	16.3500	16.3500	16.3500	16.3500	-4.049%	5	1,116	-70.948%
2026-01-27	17.5100	17.5100	16.7500	17.0400	-6.885%	14	1,117	-72.124%
2026-01-26	18.3000	18.3000	18.3000	18.3000	-0.164%	1	1,121	-74.044%
2026-01-23	17.4000	19.5000	17.4000	18.3300	+4.207%	427	1,121	-74.086%
2026-01-22	18.1000	18.1000	17.5900	17.5900	-4.919%	5	805	-72.996%
2026-01-21	17.2500	19.0000	17.2500	18.5000	+0.434%	13	805	-74.324%
2026-01-20	17.8900	18.5300	17.8900	18.4200	-5.538%	33	809	-74.213%
2026-01-16	20.0500	20.3000	19.2400	19.5000	-4.177%	85	803	-75.641%
2026-01-15	25.2800	25.2800	20.3500	20.3500	-18.762%	30	803	-76.658%
2026-01-14	24.5000	25.6800	24.5000	25.0500	+0.200%	44	802	-81.038%
2026-01-13	23.6000	25.2500	23.6000	25.0000	-1.768%	40	802	-81.000%
2026-01-12	22.8800	25.4500	22.8800	25.4500	+6.042%	13	789	-81.336%
2026-01-09	24.6000	24.6000	23.6500	24.0000	-0.826%	18	789	-80.208%
2026-01-08	24.2000	24.8000	23.6300	24.2000	-2.616%	98	790	-80.372%
2026-01-07	26.0000	26.0600	24.8500	24.8500	-9.636%	51	833	-80.885%
2026-01-06	27.1600	27.5000	26.0000	27.5000	-2.448%	39	830	-82.727%
2026-01-05	26.0800	28.1900	25.6500	28.1900	+16.971%	69	847	-83.150%
2026-01-02	22.0000	24.1000	21.0000	24.1000	+7.111%	676	847	-80.290%
2025-12-31	23.8000	23.8000	22.5000	22.5000	-6.015%	8	501	-78.889%
2025-12-30	24.4500	25.1300	23.9400	23.9400	-4.240%	138	501	-80.159%
2025-12-29	24.7500	25.4000	24.7500	25.0000	-7.544%	26	401	-81.000%
2025-12-26	26.2500	27.0400	26.2500	27.0400	-0.405%	55	387	-82.433%
2025-12-24	26.9700	27.2500	26.6000	27.1500	-1.273%	108	378	-82.505%
2025-12-23	27.0000	27.5000	25.8000	27.5000	-4.348%	32	378	-82.727%
2025-12-22	30.0000	30.0000	28.7500	28.7500	-0.759%	33	384	-83.478%
2025-12-19	28.5000	30.0000	28.5000	28.9700	+6.900%	4	395	-83.604%
2025-12-18	30.5000	31.2000	27.0000	27.1000	+3.042%	7	394	-82.472%
2025-12-17	29.3000	31.0000	26.3000	26.3000	-7.719%	8	393	-81.939%
2025-12-16	28.5000	28.5000	28.5000	28.5000	+10.723%	1	393	-83.333%
2025-12-15	27.1700	28.0000	25.4200	25.7400	-10.126%	10	392	-81.546%
2025-12-12	31.6000	31.6000	28.6400	28.6400	-8.352%	25	392	-83.415%
2025-12-11	35.1500	35.1500	31.2000	31.2500	-22.050%	33	409	-84.800%
2025-12-10	39.1500	40.5200	39.1500	40.0900	-0.274%	28	409	-88.152%
2025-12-09	39.5500	42.0000	39.5500	40.2000	-0.273%	11	423	-88.184%
2025-12-08	38.0000	40.7500	38.0000	40.3100	+7.493%	36	426	-88.216%
2025-12-05	38.2800	38.4200	36.7500	37.5000	-8.537%	290	416	-87.333%
2025-12-04	39.0000	41.0000	38.4300	41.0000	+2.834%	6	383	-88.415%
2025-12-03	35.8500	39.8700	35.8500	39.8700	+12.595%	44	383	-88.086%
2025-12-02	33.5500	35.7700	33.2500	35.4100	+13.312%	75	382	-86.586%
2025-12-01	31.7400	32.2500	29.8000	31.2500	-10.842%	144	409	-84.800%
2025-11-28	35.9700	36.1000	35.0500	35.0500	-2.095%	36	292	-86.448%
2025-11-26	31.2500	35.9000	31.2500	35.8000	+33.832%	65	231	-86.732%
2025-11-25	25.2500	27.1600	24.7800	26.7500	+1.905%	14	231	-82.243%
2025-11-24	25.5000	26.2500	25.0300	26.2500	+7.450%	8	236	-81.905%
2025-11-21	24.3000	24.8200	21.6500	24.4300	+2.432%	25	233	-80.557%
2025-11-20	31.0800	31.0800	23.8500	23.8500	-18.739%	130	227	-80.084%
2025-11-19	29.5000	31.2200	28.7500	29.3500	+0.342%	6	181	-83.816%
2025-11-18	28.4100	29.2500	27.9300	29.2500	+4.204%	12	179	-83.761%
2025-11-17	31.6000	31.6000	27.6500	28.0700	-17.441%	26	169	-83.078%
2025-11-14	32.0000	36.1500	32.0000	34.0000	+4.615%	8	163	-86.029%
2025-11-13	36.5200	36.5200	32.5000	32.5000	-18.115%	21	160	-85.385%
2025-11-12	38.2500	39.6900	37.1000	39.6900	+0.227%	15	155	-88.032%
2025-11-11	40.3500	41.1500	39.6000	39.6000	-8.966%	13	156	-88.005%
2025-11-10	43.0000	44.5000	40.3200	43.5000	+12.403%	43	150	-89.080%
2025-11-07	35.0000	38.7000	32.8000	38.7000	+5.163%	153	157	-87.726%
2025-11-06	39.6000	40.5200	36.7000	36.8000	-24.420%	48	153	-87.092%
2025-11-05	43.7500	48.6900	43.7500	48.6900	+9.293%	19	127	-90.244%
2025-11-04	48.2500	48.2500	44.5500	44.5500	-13.226%	6	120	-89.338%
2025-11-03	52.0000	52.8500	49.0000	51.3400	-1.269%	28	105	-90.748%
2025-10-31	53.4000	53.4000	51.0000	52.0000	+16.854%	5	105	-90.865%
2025-10-30	44.5500	46.7000	44.5000	44.5000	-7.676%	6	105	-89.326%
2025-10-29	49.7500	49.7500	47.8800	48.2000	-5.211%	10	103	-90.145%
2025-10-28	50.2500	50.8500	50.2500	50.8500	+2.273%	3	99	-90.659%
2025-10-27	48.9000	51.1000	48.9000	49.7200	+10.982%	7	102	-90.447%
2025-10-24	45.6000	45.9000	44.0900	44.8000	+6.692%	7	102	-89.397%
2025-10-23	37.4000	41.9900	36.8800	41.9900	+15.073%	5	103	-88.688%
2025-10-22	37.7500	37.7500	33.3800	36.4900	-7.620%	20	100	-86.983%
2025-10-21	41.3100	41.3100	39.5000	39.5000	-9.714%	4	86	-87.975%
2025-10-20	42.0000	43.7500	42.0000	43.7500	+12.179%	4	84	-89.143%
2025-10-17	38.2000	39.0000	36.0000	39.0000	-1.540%	38	82	-87.821%
2025-10-16	43.0500	43.0500	39.6100	39.6100	-5.713%	5	62	-88.008%
2025-10-15	43.0000	44.8500	42.0100	42.0100	-0.803%	16	59	-88.693%
2025-10-14	42.1000	43.9500	42.1000	42.3500	-8.294%	8	46	-88.784%
2025-10-13	46.9000	46.9000	44.1700	46.1800	-0.795%	13	39	-89.714%
2025-10-10	54.2700	54.2700	46.5500	46.5500	-9.787%	22	36	-89.796%
2025-10-09	52.0000	52.0000	51.6000	51.6000	-3.189%	3	25	-90.795%
2025-10-08	52.3900	53.3000	52.3900	53.3000	+10.352%	4	25	-91.088%
2025-10-06	48.3000	48.3000	48.3000	48.3000	+0.228%	1	22	-90.166%
2025-10-02	49.3500	49.3500	46.4900	48.1900	0.000%	24	21	-90.143%