Dark

HOOD20261218C135
HOOD Dec 18 2026 135.00 Call (HOOD261218C00135000)
option OPRA

EOD

Aug 20, 2026

4.15-3.935%(-0.17)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.7000	5.7000	4.1500	4.1500	-3.935%	52	1,713	0.000%
2026-08-19	4.0000	5.1000	3.4000	4.3200	+27.059%	106	1,702	-3.935%
2026-08-18	3.6700	3.6700	3.4000	3.4000	-20.375%	27	1,639	+22.059%
2026-08-17	4.4600	4.4600	4.2000	4.2700	-2.955%	17	1,634	-2.810%
2026-08-14	5.3000	5.3500	4.3500	4.4000	-17.757%	16	1,646	-5.682%
2026-08-13	5.8700	5.9000	5.3000	5.3500	+19.955%	23	1,654	-22.430%
2026-08-12	4.7700	4.7700	4.3500	4.4600	-7.277%	71	1,633	-6.951%
2026-08-11	4.7000	5.0500	4.7000	4.8100	-4.752%	17	1,608	-13.721%
2026-08-10	4.5700	5.0500	4.5700	5.0500	+9.783%	36	1,613	-17.822%
2026-08-07	4.7000	5.1000	4.4000	4.6000	+1.099%	22	1,601	-9.783%
2026-08-06	4.7000	4.7000	4.5500	4.5500	-13.989%	2	1,604	-8.791%
2026-08-05	5.4700	5.5000	5.2900	5.2900	-0.189%	19	1,605	-21.550%
2026-08-04	5.7000	5.7000	4.8500	5.3000	+17.257%	7	1,602	-21.698%
2026-08-03	3.7000	4.9600	3.7000	4.5200	+27.324%	30	1,601	-8.186%
2026-07-31	3.9500	3.9500	3.3000	3.5500	-10.127%	39	1,585	+16.901%
2026-07-30	3.8000	4.3000	3.7500	3.9500	-15.054%	683	1,601	+5.063%
2026-07-29	5.3500	6.0500	4.6300	4.6500	-12.594%	43	1,184	-10.753%
2026-07-28	5.6600	5.6600	4.9000	5.3200	-21.418%	17	1,197	-21.992%
2026-07-27	7.3000	7.7500	6.3500	6.7700	+0.445%	46	1,207	-38.700%
2026-07-24	6.9000	6.9300	6.5500	6.7400	-27.605%	7	1,209	-38.427%
2026-07-23	9.5500	9.8200	8.8000	9.3100	-14.587%	26	1,209	-55.424%
2026-07-22	11.0000	11.0000	10.8500	10.9000	-6.438%	14	1,216	-61.927%
2026-07-21	10.9800	11.7000	10.9800	11.6500	+35.781%	8	1,221	-64.378%
2026-07-20	9.2000	9.2500	8.5800	8.5800	-4.667%	38	1,220	-51.632%
2026-07-17	9.3000	9.9000	8.1900	9.0000	-19.283%	14	1,210	-53.889%
2026-07-16	13.9500	13.9500	10.8500	11.1500	-25.518%	666	1,210	-62.780%
2026-07-15	14.9700	14.9700	14.9700	14.9700	+15.777%	1	1,087	-72.278%
2026-07-14	13.2500	13.2500	12.9000	12.9300	+3.028%	6	1,087	-67.904%
2026-07-13	12.8500	13.1500	12.5000	12.5500	-7.721%	24	1,087	-66.932%
2026-07-10	16.5900	16.5900	13.6000	13.6000	-11.111%	5	1,086	-69.485%
2026-07-09	15.1700	16.3500	15.1700	15.3000	+18.974%	17	1,086	-72.876%
2026-07-08	13.0000	13.0000	12.8600	12.8600	-10.694%	2	1,079	-67.729%
2026-07-07	14.7000	16.0000	14.4000	14.4000	-13.876%	70	1,077	-71.181%
2026-07-06	15.4400	17.0400	15.4400	16.7200	+12.593%	66	1,056	-75.179%
2026-07-02	14.4000	18.4400	14.2000	14.8500	+17.484%	41	1,049	-72.054%
2026-07-01	10.6800	12.7500	10.3500	12.6400	+31.120%	26	1,049	-67.168%
2026-06-30	9.8500	10.1000	9.5800	9.6400	-6.860%	120	1,035	-56.950%
2026-06-29	9.4100	10.3500	9.3300	10.3500	+24.849%	103	1,006	-59.903%
2026-06-26	8.2000	8.7900	8.2000	8.2900	+12.636%	91	1,086	-49.940%
2026-06-25	7.9200	7.9500	7.3600	7.3600	-17.949%	29	1,054	-43.614%
2026-06-24	10.0000	10.0700	8.8500	8.9700	-20.267%	33	1,075	-53.735%
2026-06-23	10.5000	11.4000	10.5000	11.2500	-7.560%	4	1,092	-63.111%
2026-06-22	12.4900	14.3700	12.1700	12.1700	-7.803%	21	1,091	-65.900%
2026-06-18	12.8200	13.2000	11.9000	13.2000	-4.209%	31	1,094	-68.561%
2026-06-17	8.8000	14.3500	8.7500	13.7800	+62.118%	125	1,094	-69.884%
2026-06-16	10.0000	10.0000	7.7300	8.5000	-5.556%	8	1,094	-51.176%
2026-06-15	10.0000	10.5000	9.0000	9.0000	+9.091%	77	1,095	-53.889%
2026-06-12	8.2000	8.9900	8.2000	8.2500	-2.941%	22	1,125	-49.697%
2026-06-11	6.3500	8.5500	6.3500	8.5000	+21.429%	12	1,135	-51.176%
2026-06-10	6.7500	8.0000	6.7500	7.0000	+44.330%	8	1,127	-40.714%
2026-06-09	6.6500	6.6500	4.6600	4.8500	-20.361%	48	1,128	-14.433%
2026-06-08	5.7500	6.1000	5.7500	6.0900	+16.000%	6	1,125	-31.856%
2026-06-05	6.7000	6.7000	4.9000	5.2500	-22.222%	120	1,126	-20.952%
2026-06-04	5.8000	7.1000	5.8000	6.7500	+16.379%	29	1,227	-38.519%
2026-06-03	6.1000	6.1000	5.5000	5.8000	-18.195%	15	1,226	-28.448%
2026-06-02	6.7500	7.1000	6.7000	7.0900	-14.784%	12	1,227	-41.467%
2026-06-01	6.9500	8.3500	6.9000	8.3200	+0.848%	17	1,233	-50.120%
2026-05-29	6.5000	9.0000	6.1600	8.2500	+51.376%	811	1,229	-49.697%
2026-05-28	4.2100	5.4500	4.1500	5.4500	+66.159%	29	1,558	-23.853%
2026-05-27	3.2800	3.2800	3.2800	3.2800	+11.186%	1	1,552	+26.524%
2026-05-26	3.0500	3.0500	2.9500	2.9500	-1.667%	16	1,552	+40.678%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-1.639%	3	1,552	+38.333%
2026-05-19	3.1500	3.1500	3.0200	3.0500	-15.278%	3	1,549	+36.066%
2026-05-18	4.1000	4.3000	3.6000	3.6000	-9.774%	12	1,548	+15.278%
2026-05-15	4.0000	4.0200	3.8500	3.9900	-15.106%	13	1,548	+4.010%
2026-05-14	3.9500	4.8900	3.9500	4.7000	+27.027%	82	1,550	-11.702%
2026-05-13	3.5800	3.7000	3.5800	3.7000	-3.896%	8	1,492	+12.162%
2026-05-12	3.9500	4.0000	3.6000	3.8500	-14.444%	18	1,492	+7.792%
2026-05-11	3.5700	4.5000	3.4500	4.5000	+40.625%	296	1,492	-7.778%
2026-05-08	3.3000	3.4000	3.1000	3.2000	-5.882%	14	1,247	+29.688%
2026-05-07	3.6700	3.6700	3.4000	3.4000	-1.449%	5	1,247	+22.059%
2026-05-06	3.6000	3.9500	3.4500	3.4500	-9.211%	11	1,248	+20.290%
2026-05-05	3.9000	3.9000	3.6000	3.8000	+1.064%	7	1,247	+9.211%
2026-05-04	3.8000	3.8700	3.6000	3.7600	+14.985%	313	1,247	+10.372%
2026-05-01	3.0800	3.3000	3.0800	3.2700	+5.145%	19	1,085	+26.911%
2026-04-30	3.1500	3.2500	3.0000	3.1100	+4.362%	94	1,085	+33.441%
2026-04-29	3.7300	3.7300	2.8000	2.9800	-44.299%	44	1,132	+39.262%
2026-04-28	5.5000	5.5000	5.1000	5.3500	-10.833%	48	1,146	-22.430%
2026-04-27	6.0300	6.0600	5.8300	6.0000	-2.439%	10	1,165	-30.833%
2026-04-24	6.0300	6.1500	6.0300	6.1500	+7.895%	15	1,172	-32.520%
2026-04-23	6.5400	6.8000	5.7000	5.7000	-20.280%	19	1,178	-27.193%
2026-04-22	7.5000	7.7500	7.1500	7.1500	+0.704%	55	1,176	-41.958%
2026-04-21	7.9000	7.9000	6.9000	7.1000	-10.127%	18	1,128	-41.549%
2026-04-20	7.8500	8.1100	7.6500	7.9000	-1.619%	43	1,132	-47.468%
2026-04-17	7.9000	8.8000	7.7500	8.0300	+10.000%	22	1,151	-48.319%
2026-04-16	6.8000	7.4700	6.3400	7.3000	+1.389%	9	1,146	-43.151%
2026-04-15	5.9500	7.2500	5.9500	7.2000	+69.412%	152	1,148	-42.361%
2026-04-14	4.4000	4.7500	4.2500	4.2500	+52.878%	29	1,235	-2.353%
2026-04-13	2.6600	2.8800	2.6400	2.7800	+9.020%	62	1,219	+49.281%
2026-04-10	2.5500	2.6500	2.5500	2.5500	-14.716%	13	1,179	+62.745%
2026-04-09	2.8500	2.9900	2.5200	2.9900	+1.356%	39	1,176	+38.796%
2026-04-08	3.7500	3.8500	2.9500	2.9500	+22.917%	19	1,139	+40.678%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-14.286%	15	1,127	+72.917%
2026-04-06	2.8200	2.9000	2.7700	2.8000	+2.190%	35	1,142	+48.214%
2026-04-02	2.5000	2.9000	2.5000	2.7400	-2.143%	19	1,112	+51.460%
2026-04-01	3.0500	3.1000	2.8000	2.8000	+7.692%	154	1,112	+48.214%
2026-03-31	2.3400	2.8700	2.3400	2.6000	+18.182%	26	994	+59.615%
2026-03-30	2.5300	2.5300	2.2000	2.2000	-16.981%	40	989	+88.636%
2026-03-27	3.0000	3.0000	2.6000	2.6500	-13.115%	12	997	+56.604%
2026-03-26	3.2700	3.2700	3.0500	3.0500	-10.294%	3	996	+36.066%
2026-03-25	3.5000	3.6000	3.3500	3.4000	+22.302%	17	997	+22.059%
2026-03-24	3.0800	3.0800	2.7800	2.7800	-17.015%	72	967	+49.281%
2026-03-23	3.2500	3.3500	3.2500	3.3500	+4.688%	47	997	+23.881%
2026-03-20	3.6400	3.6400	3.2000	3.2000	-14.667%	34	989	+29.688%
2026-03-19	3.9000	3.9000	3.7500	3.7500	-14.966%	6	989	+10.667%
2026-03-18	4.4100	4.4100	4.4100	4.4100	-1.782%	1	990	-5.896%
2026-03-17	4.6000	4.6000	4.4500	4.4900	+2.045%	28	990	-7.572%
2026-03-16	4.5000	4.5000	4.3500	4.4000	-4.348%	21	979	-5.682%
2026-03-13	4.5000	4.6000	4.5000	4.6000	-12.381%	7	978	-9.783%
2026-03-12	5.2500	5.2500	5.0000	5.2500	-11.017%	9	978	-20.952%
2026-03-10	6.0000	6.0000	5.8200	5.9000	+2.609%	4	972	-29.661%
2026-03-09	5.4300	5.7500	5.3700	5.7500	-8.875%	10	972	-27.826%
2026-03-05	6.3100	6.3100	6.3100	6.3100	-12.966%	1	966	-34.231%
2026-03-04	6.3000	7.2500	6.3000	7.2500	+45.000%	3	967	-42.759%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-15.254%	4	968	-17.000%
2026-03-02	5.4000	6.0200	5.4000	5.9000	+12.381%	7	964	-29.661%
2026-02-27	5.5500	5.5500	5.2500	5.2500	-14.634%	19	958	-20.952%
2026-02-26	6.1500	6.1500	6.1500	6.1500	+3.885%	1	942	-32.520%
2026-02-25	5.3700	5.9200	5.3700	5.9200	+18.400%	17	936	-29.899%
2026-02-24	4.2800	5.0500	4.2800	5.0000	+5.708%	27	936	-17.000%
2026-02-23	5.2200	5.2200	4.7300	4.7300	-13.211%	4	929	-12.262%
2026-02-20	5.5800	5.5800	5.4500	5.4500	-1.802%	4	928	-23.853%
2026-02-19	5.4300	5.5500	5.4000	5.5500	-2.632%	7	926	-25.225%
2026-02-18	5.7000	5.9000	5.7000	5.7000	-4.202%	18	925	-27.193%
2026-02-17	5.4300	6.0000	5.2500	5.9500	-0.833%	17	925	-30.252%
2026-02-13	5.4000	6.3000	5.4000	6.0000	+16.505%	24	922	-30.833%
2026-02-12	5.3000	5.4000	5.1500	5.1500	-11.207%	27	922	-19.417%
2026-02-11	6.3500	6.3500	5.5000	5.8000	-36.957%	270	912	-28.448%
2026-02-10	8.9000	9.5000	8.9000	9.2000	-5.155%	24	810	-54.891%
2026-02-09	9.1700	9.7000	9.1700	9.7000	+12.791%	34	803	-57.216%
2026-02-06	7.8800	8.6000	7.8000	8.6000	+47.009%	51	770	-51.744%
2026-02-05	6.5000	6.5000	5.8500	5.8500	-17.606%	40	769	-29.060%
2026-02-04	7.9100	7.9100	6.7000	7.1000	-20.670%	95	754	-41.549%
2026-02-03	10.1500	10.1500	8.7500	8.9500	-9.505%	127	736	-53.631%
2026-02-02	10.6500	10.6500	9.8800	9.8900	-24.446%	43	679	-58.038%
2026-01-30	13.8000	13.8000	13.0900	13.0900	-5.145%	2	680	-68.296%
2026-01-29	13.8000	14.9000	13.6900	13.8000	-8.000%	10	679	-69.928%
2026-01-28	15.3200	15.3200	15.0000	15.0000	-3.101%	5	676	-72.333%
2026-01-27	15.7500	15.7500	15.4000	15.4800	-4.738%	9	674	-73.191%
2026-01-26	15.6600	16.6400	15.6600	16.2500	-3.846%	3	674	-74.462%
2026-01-23	17.3400	17.6500	16.3000	16.9000	+1.685%	4	674	-75.444%
2026-01-22	16.5000	16.8200	16.5000	16.6200	-4.756%	4	670	-75.030%
2026-01-21	16.3400	17.4500	16.3400	17.4500	-0.114%	5	671	-76.218%
2026-01-20	16.5700	17.4700	16.5700	17.4700	-3.747%	6	670	-76.245%
2026-01-16	18.5500	18.6000	17.7900	18.1500	-4.272%	45	635	-77.135%
2026-01-15	21.7800	22.0000	18.9600	18.9600	-18.627%	46	635	-78.112%
2026-01-14	23.5000	23.5000	23.0700	23.3000	+3.006%	33	616	-82.189%
2026-01-13	22.5000	22.6200	22.5000	22.6200	-4.758%	2	635	-81.653%
2026-01-12	22.1700	23.7500	22.1700	23.7500	+8.945%	27	635	-82.526%
2026-01-09	21.8400	21.8400	21.8000	21.8000	-2.679%	24	658	-80.963%
2026-01-08	21.5000	22.7100	21.5000	22.4000	-7.169%	6	634	-81.473%
2026-01-06	25.9800	25.9800	24.0500	24.1300	-8.909%	8	636	-82.801%
2026-01-05	24.9500	26.4900	24.9500	26.4900	+20.464%	10	638	-84.334%
2026-01-02	20.2500	21.9900	20.2500	21.9900	+3.239%	45	638	-81.128%
2025-12-31	21.5500	21.8900	21.3000	21.3000	-7.991%	57	685	-80.516%
2025-12-29	23.7400	23.7400	22.9000	23.1500	-4.733%	5	685	-82.073%
2025-12-26	25.0000	25.0000	24.3000	24.3000	-4.706%	26	680	-82.922%
2025-12-23	25.5000	25.7500	25.0000	25.5000	-8.141%	17	680	-83.725%
2025-12-19	27.1900	27.7600	27.1900	27.7600	+6.769%	3	691	-85.050%
2025-12-18	26.0000	26.0000	26.0000	26.0000	+1.167%	1	691	-84.038%
2025-12-17	27.5000	27.5000	25.7000	25.7000	-3.745%	11	690	-83.852%
2025-12-16	27.1500	27.1500	26.2000	26.7000	+10.788%	82	679	-84.457%
2025-12-15	25.4900	25.9000	24.1000	24.1000	-12.044%	9	607	-82.780%
2025-12-12	29.3700	29.3700	27.3500	27.4000	-6.961%	22	606	-84.854%
2025-12-11	33.6000	33.6000	29.3500	29.4500	-21.987%	292	595	-85.908%
2025-12-10	37.8500	38.4500	37.7500	37.7500	-4.551%	111	379	-89.007%
2025-12-09	40.3200	40.3200	39.4800	39.5500	+3.129%	26	270	-89.507%
2025-12-08	36.2900	38.3800	36.2900	38.3500	+8.640%	7	248	-89.179%
2025-12-05	36.0700	36.4000	34.6400	35.3000	-6.490%	6	254	-88.244%
2025-12-04	36.5000	39.2500	36.5000	37.7500	+1.972%	9	253	-89.007%
2025-12-03	34.6600	37.0200	34.4500	37.0200	+11.506%	10	248	-88.790%
2025-12-02	31.9500	33.2000	31.9500	33.2000	+8.143%	2	244	-87.500%
2025-12-01	29.7400	30.7000	28.5000	30.7000	-7.391%	12	244	-86.482%
2025-11-28	33.1500	33.1500	33.1500	33.1500	+7.525%	1	242	-87.481%
2025-11-26	30.9000	31.1000	30.5000	30.8300	+22.976%	9	241	-86.539%
2025-11-24	25.0700	25.0700	25.0700	25.0700	+8.107%	3	241	-83.446%
2025-11-21	22.6000	23.4700	21.2200	23.1900	-3.011%	47	244	-82.104%
2025-11-20	25.5000	25.5000	23.2200	23.9100	-17.580%	26	205	-82.643%
2025-11-19	27.1000	29.0100	27.1000	29.0100	+4.277%	5	190	-85.695%
2025-11-18	26.5000	28.0000	26.5000	27.8200	+7.413%	19	185	-85.083%
2025-11-17	29.0000	29.0000	25.9000	25.9000	-20.771%	3	195	-83.977%
2025-11-14	29.0000	34.1500	29.0000	32.6900	+5.452%	17	198	-87.305%
2025-11-13	34.2500	34.5100	30.8000	31.0000	-13.408%	15	197	-86.613%
2025-11-12	36.3100	36.3100	35.8000	35.8000	-6.037%	31	189	-88.408%
2025-11-11	38.0000	38.1000	38.0000	38.1000	-7.073%	2	188	-89.108%
2025-11-10	41.0000	43.2000	39.2800	41.0000	+8.609%	22	187	-89.878%
2025-11-07	32.0000	37.7500	32.0000	37.7500	+4.571%	18	180	-89.007%
2025-11-06	38.6000	38.7000	35.8900	36.1000	-20.920%	38	174	-88.504%
2025-11-05	41.6000	45.6500	41.6000	45.6500	+8.304%	15	154	-90.909%
2025-11-04	45.3500	45.7000	42.1500	42.1500	-13.980%	4	150	-90.154%
2025-11-03	48.8000	49.0000	47.4000	49.0000	+1.240%	7	142	-91.531%
2025-10-31	47.0000	50.9500	47.0000	48.4000	+14.692%	32	142	-91.426%
2025-10-30	44.8500	44.8500	42.2000	42.2000	-11.808%	21	132	-90.166%
2025-10-29	46.8000	47.8500	46.2000	47.8500	-2.347%	9	136	-91.327%
2025-10-28	48.0500	49.0000	48.0500	49.0000	+1.892%	5	138	-91.531%
2025-10-27	46.5500	48.4000	46.5500	48.0900	+10.552%	15	135	-91.370%
2025-10-24	43.4500	43.5000	41.8000	43.5000	+12.987%	23	135	-90.460%
2025-10-23	35.5000	38.5000	35.5000	38.5000	+12.474%	13	130	-89.221%
2025-10-22	35.9000	35.9000	31.4500	34.2300	-8.353%	19	119	-87.876%
2025-10-21	40.0000	40.0000	37.3500	37.3500	-11.071%	14	106	-88.889%
2025-10-20	39.0800	42.0000	39.0800	42.0000	+13.360%	60	103	-90.119%
2025-10-17	35.9900	37.0500	35.5000	37.0500	-1.332%	7	134	-88.799%
2025-10-16	40.6000	40.6000	37.5500	37.5500	-6.125%	5	131	-88.948%
2025-10-15	42.4500	42.9500	40.0000	40.0000	-0.498%	69	129	-89.625%
2025-10-14	40.9800	44.0500	40.2000	40.2000	-8.219%	33	70	-89.677%
2025-10-13	44.3100	44.3100	42.3000	43.8000	-6.009%	7	41	-90.525%
2025-10-10	52.4900	52.4900	45.2800	46.6000	-9.969%	13	38	-91.094%
2025-10-09	48.5000	51.7600	48.5000	51.7600	+4.313%	9	28	-91.982%
2025-10-08	48.8500	49.6200	48.8500	49.6200	+3.267%	13	19	-91.636%
2025-10-06	48.0000	48.7000	47.8500	48.0500	-2.929%	8	16	-91.363%
2025-10-03	48.2700	49.8200	48.2700	49.5000	+17.857%	6	9	-91.616%
2025-10-01	42.2800	42.5000	42.0000	42.0000	0.000%	3	3	-90.119%