Dark

HOOD20261218C140
HOOD Dec 18 2026 140.00 Call (HOOD261218C00140000)
option OPRA

EOD

Aug 20, 2026

3.55-6.579%(-0.25)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.2000	4.2000	3.5500	3.5500	-6.579%	13	1,126	0.000%
2026-08-19	3.1000	4.5000	3.1000	3.8000	+27.946%	32	1,126	-6.579%
2026-08-18	3.0100	3.1700	2.9700	2.9700	-18.630%	48	1,127	+19.529%
2026-08-17	3.3500	4.0000	3.3500	3.6500	-2.667%	6	1,155	-2.740%
2026-08-14	4.6500	4.6500	3.7500	3.7500	-27.885%	67	1,153	-5.333%
2026-08-13	4.4500	5.2000	4.3500	5.2000	+31.646%	44	1,109	-31.731%
2026-08-12	4.2200	4.2500	3.8000	3.9500	-2.469%	43	1,098	-10.127%
2026-08-11	4.3500	4.3500	3.9000	4.0500	-3.571%	28	1,100	-12.346%
2026-08-10	3.9500	4.2000	3.9500	4.2000	+9.091%	14	1,100	-15.476%
2026-08-07	4.5700	4.6600	3.8500	3.8500	-1.282%	20	1,088	-7.792%
2026-08-06	4.0700	4.1800	3.9000	3.9000	-17.895%	7	1,079	-8.974%
2026-08-05	5.0000	5.1000	4.7000	4.7500	+0.211%	22	1,073	-25.263%
2026-08-04	4.4500	5.0000	4.0000	4.7400	+15.610%	25	1,075	-25.105%
2026-08-03	3.1200	4.2000	3.0600	4.1000	+26.154%	42	1,063	-13.415%
2026-07-31	3.0000	3.4800	2.8500	3.2500	-4.412%	48	1,067	+9.231%
2026-07-30	3.8600	4.0000	3.2500	3.4000	-23.596%	62	1,095	+4.412%
2026-07-29	4.5900	4.5900	4.1000	4.4500	-14.258%	57	1,109	-20.225%
2026-07-28	4.7400	5.3500	4.3500	5.1900	-12.034%	304	1,160	-31.599%
2026-07-27	6.5000	7.0000	5.5800	5.9000	-2.479%	304	1,347	-39.831%
2026-07-24	7.0000	7.0000	5.6600	6.0500	-27.976%	187	1,291	-41.322%
2026-07-23	8.3000	8.7000	8.3000	8.4000	-12.500%	39	1,334	-57.738%
2026-07-22	9.8000	9.8000	9.5000	9.6000	-9.434%	4	1,296	-63.021%
2026-07-21	9.3000	10.6000	9.3000	10.6000	+35.897%	16	1,297	-66.509%
2026-07-20	8.2900	8.3200	7.8000	7.8000	-3.465%	9	1,291	-54.487%
2026-07-17	7.7000	8.7000	7.7000	8.0800	-19.762%	47	1,295	-56.064%
2026-07-16	12.4800	12.4800	9.8500	10.0700	-25.407%	390	1,316	-64.747%
2026-07-15	13.8300	13.8300	13.5000	13.5000	+15.286%	3	1,136	-73.704%
2026-07-14	12.0000	12.0200	11.7000	11.7100	+3.628%	7	1,138	-69.684%
2026-07-13	12.0000	12.0000	11.3000	11.3000	-5.281%	55	1,138	-68.584%
2026-07-10	15.0000	15.0000	11.9300	11.9300	-19.119%	169	1,116	-70.243%
2026-07-09	12.6300	15.0200	12.6300	14.7500	+23.950%	20	989	-75.932%
2026-07-08	11.9000	11.9000	11.9000	11.9000	-8.462%	5	985	-70.168%
2026-07-07	14.2000	14.2000	13.0000	13.0000	-17.355%	72	990	-72.692%
2026-07-06	14.0000	16.0000	14.0000	15.7300	+18.093%	95	944	-77.432%
2026-07-02	14.3800	16.2000	12.8000	13.3200	+14.828%	46	932	-73.348%
2026-07-01	10.2400	11.6000	10.2400	11.6000	+33.333%	18	932	-69.397%
2026-06-30	8.9000	8.9000	8.7000	8.7000	-5.742%	3	926	-59.195%
2026-06-29	7.9000	9.2300	7.9000	9.2300	+25.749%	43	926	-61.538%
2026-06-26	6.6500	7.9100	6.6500	7.3400	+10.709%	32	941	-51.635%
2026-06-25	7.9500	7.9500	6.6300	6.6300	-16.917%	19	942	-46.456%
2026-06-24	8.7500	9.2500	7.9800	7.9800	-14.652%	84	939	-55.514%
2026-06-23	10.2800	10.4500	9.3500	9.3500	-13.023%	46	967	-62.032%
2026-06-22	11.6500	13.1700	10.7500	10.7500	-9.283%	64	939	-66.977%
2026-06-18	11.1000	11.9300	10.3800	11.8500	+0.851%	32	874	-70.042%
2026-06-17	8.7000	13.0000	8.7000	11.7500	+62.069%	172	874	-69.787%
2026-06-16	8.5000	8.6000	7.2500	7.2500	-11.043%	28	874	-51.034%
2026-06-15	8.3100	9.5000	8.1500	8.1500	-2.395%	130	851	-56.442%
2026-06-12	7.4000	8.3500	7.4000	8.3500	+7.465%	13	857	-57.485%
2026-06-11	6.2000	7.7700	5.9000	7.7700	+29.500%	30	861	-54.311%
2026-06-10	6.5000	7.8500	6.0000	6.0000	+29.032%	9	858	-40.833%
2026-06-09	5.6100	5.6100	4.6500	4.6500	-15.761%	4	858	-23.656%
2026-06-08	5.6000	5.6000	5.4500	5.5200	+12.653%	17	860	-35.688%
2026-06-05	6.0200	6.0200	4.9000	4.9000	-24.615%	27	865	-27.551%
2026-06-04	5.3500	6.5000	5.3500	6.5000	+31.313%	14	847	-45.385%
2026-06-03	5.4100	5.4300	4.9500	4.9500	-25.000%	38	842	-28.283%
2026-06-02	6.5500	6.6000	5.9500	6.6000	-7.563%	11	845	-46.212%
2026-06-01	6.9500	7.8500	6.2000	7.1400	-10.750%	186	843	-50.280%
2026-05-29	6.1000	8.2500	5.5700	8.0000	+63.265%	150	835	-55.625%
2026-05-28	3.5000	4.9000	3.2200	4.9000	+58.065%	49	824	-27.551%
2026-05-27	2.6500	3.1700	2.6500	3.1000	+22.530%	26	822	+14.516%
2026-05-26	2.7800	2.9000	2.5300	2.5300	-1.172%	49	814	+40.316%
2026-05-22	2.8000	2.8300	2.5500	2.5600	-11.724%	91	807	+38.672%
2026-05-21	3.0000	3.0000	2.8000	2.9000	-3.654%	21	775	+22.414%
2026-05-20	2.9000	3.1000	2.9000	3.0100	+0.333%	21	775	+17.940%
2026-05-19	3.2200	3.2400	2.6500	3.0000	-7.692%	50	748	+18.333%
2026-05-18	3.1100	3.6500	3.1100	3.2500	-6.877%	95	748	+9.231%
2026-05-15	3.5000	3.6000	3.4700	3.4900	-18.075%	8	748	+1.719%
2026-05-14	3.0500	4.5500	3.0500	4.2600	+33.125%	73	777	-16.667%
2026-05-13	3.1000	3.3400	3.1000	3.2000	+1.587%	36	788	+10.938%
2026-05-12	3.6700	3.6700	3.1500	3.1500	-20.854%	3	788	+12.698%
2026-05-11	2.9600	3.9800	2.9600	3.9800	+30.492%	16	788	-10.804%
2026-05-08	2.8900	3.0600	2.8300	3.0500	+4.096%	10	788	+16.393%
2026-05-07	3.3000	3.3000	2.9300	2.9300	-10.942%	19	783	+21.160%
2026-05-06	3.2000	3.2900	3.2000	3.2900	-3.235%	15	770	+7.903%
2026-05-05	3.2000	3.4000	3.2000	3.4000	+3.030%	11	779	+4.412%
2026-05-04	2.9000	3.4500	2.9000	3.3000	+15.385%	28	778	+7.576%
2026-05-01	2.9600	3.0000	2.8600	2.8600	+4.000%	32	787	+24.126%
2026-04-30	2.8600	2.9300	2.5900	2.7500	+3.774%	66	787	+29.091%
2026-04-29	3.2000	3.2000	2.5000	2.6500	-46.680%	68	767	+33.962%
2026-04-28	4.9000	4.9700	4.6500	4.9700	-6.226%	17	800	-28.571%
2026-04-27	5.3500	5.3500	5.2500	5.3000	-5.357%	14	800	-33.019%
2026-04-24	5.2500	5.6000	5.2500	5.6000	+5.461%	32	797	-36.607%
2026-04-23	6.3500	6.3500	5.3100	5.3100	-17.674%	16	819	-33.145%
2026-04-22	7.1500	7.2500	6.4500	6.4500	+2.544%	31	817	-44.961%
2026-04-21	6.2900	6.2900	6.2900	6.2900	-11.158%	3	812	-43.561%
2026-04-20	7.0500	7.5000	6.4200	7.0800	-1.803%	190	812	-49.859%
2026-04-17	7.2500	7.9500	7.2100	7.2100	+16.290%	124	678	-50.763%
2026-04-16	6.8500	6.8500	5.8500	6.2000	-4.615%	35	660	-42.742%
2026-04-15	4.5500	6.5000	4.5500	6.5000	+73.333%	109	659	-45.385%
2026-04-14	3.7000	4.1800	3.7000	3.7500	+53.061%	127	652	-5.333%
2026-04-13	2.0700	2.4500	2.0700	2.4500	+11.872%	62	626	+44.898%
2026-04-10	2.1500	2.3800	2.1500	2.1900	-12.400%	67	591	+62.100%
2026-04-09	2.2100	2.5000	2.2100	2.5000	-9.420%	18	574	+42.000%
2026-04-08	3.3000	3.3000	2.7300	2.7600	+24.887%	138	558	+28.623%
2026-04-07	2.2300	2.2300	2.2100	2.2100	-11.600%	2	643	+60.633%
2026-04-06	2.5300	2.5300	2.5000	2.5000	+3.734%	15	643	+42.000%
2026-04-02	2.4300	2.4300	2.4100	2.4100	-9.398%	4	636	+47.303%
2026-04-01	2.7200	2.7200	2.6100	2.6600	+10.833%	14	636	+33.459%
2026-03-31	2.2500	2.4000	2.0400	2.4000	+14.286%	38	629	+47.917%
2026-03-30	2.2100	2.2100	1.9900	2.1000	-7.489%	18	640	+69.048%
2026-03-27	2.4100	2.4100	2.2700	2.2700	-14.340%	43	637	+56.388%
2026-03-26	2.8800	2.8800	2.6500	2.6500	-17.188%	7	619	+33.962%
2026-03-25	3.0000	3.2100	3.0000	3.2000	+28.000%	73	616	+10.938%
2026-03-24	2.3500	2.5000	2.3500	2.5000	-16.107%	18	545	+42.000%
2026-03-23	2.8000	2.9800	2.8000	2.9800	+5.674%	144	553	+19.128%
2026-03-20	3.1500	3.1500	2.8200	2.8200	-18.261%	16	421	+25.887%
2026-03-19	3.2500	3.4500	3.2500	3.4500	-1.429%	28	423	+2.899%
2026-03-18	3.6600	3.6800	3.5000	3.5000	-14.425%	13	422	+1.429%
2026-03-17	4.0000	4.0900	4.0000	4.0900	+3.544%	8	420	-13.203%
2026-03-16	4.0000	4.0500	3.9000	3.9500	+5.333%	15	418	-10.127%
2026-03-13	4.0500	4.1300	3.7500	3.7500	-19.355%	19	420	-5.333%
2026-03-12	4.6500	4.6500	4.6500	4.6500	-3.125%	5	416	-23.656%
2026-03-11	5.0000	5.0000	4.8000	4.8000	-7.692%	11	416	-26.042%
2026-03-10	5.2300	5.4300	5.2000	5.2000	+11.349%	31	416	-31.731%
2026-03-09	4.7500	4.7500	4.6700	4.6700	-8.431%	11	413	-23.983%
2026-03-06	5.2500	5.2500	4.9500	5.1000	-9.414%	6	414	-30.392%
2026-03-05	5.6000	5.6300	5.6000	5.6300	-14.046%	3	418	-36.945%
2026-03-04	5.8100	6.6300	5.7700	6.5500	+33.130%	44	418	-45.802%
2026-03-03	4.3600	5.1000	4.3600	4.9200	-11.511%	22	428	-27.846%
2026-03-02	5.2700	5.5600	5.1500	5.5600	+11.423%	11	434	-36.151%
2026-02-27	5.0000	5.0000	4.9900	4.9900	-5.492%	2	438	-28.858%
2026-02-26	5.2000	5.4000	5.2000	5.2800	-2.222%	6	438	-32.765%
2026-02-25	4.9200	5.4100	4.9200	5.4000	+22.449%	21	433	-34.259%
2026-02-24	4.0800	4.4100	4.0000	4.4100	+1.848%	52	433	-19.501%
2026-02-23	4.3500	4.4500	4.3300	4.3300	-13.400%	43	449	-18.014%
2026-02-20	5.8000	5.8000	5.0000	5.0000	+1.010%	33	419	-29.000%
2026-02-19	4.9700	4.9700	4.9500	4.9500	-6.604%	7	415	-28.283%
2026-02-18	5.3500	5.6200	5.3000	5.3000	+3.922%	20	411	-33.019%
2026-02-17	5.7500	5.7500	5.1000	5.1000	-6.422%	6	417	-30.392%
2026-02-13	4.8500	5.8000	4.4500	5.4500	+11.224%	37	411	-34.862%
2026-02-12	4.9600	4.9600	4.5000	4.9000	-12.500%	13	411	-27.551%
2026-02-11	5.5000	5.6000	4.8500	5.6000	-34.503%	76	407	-36.607%
2026-02-10	8.4500	8.6500	8.2200	8.5500	+0.588%	17	406	-58.480%
2026-02-09	8.8100	8.9500	8.5000	8.5000	+9.677%	21	403	-58.235%
2026-02-06	7.3900	8.0000	7.3900	7.7500	+57.520%	64	394	-54.194%
2026-02-05	5.5000	6.0000	4.9200	4.9200	-27.647%	40	406	-27.846%
2026-02-04	7.3000	7.3000	6.1500	6.8000	-16.870%	90	411	-47.794%
2026-02-03	9.2300	9.2300	8.0800	8.1800	-10.601%	38	403	-56.601%
2026-02-02	10.9300	11.3500	8.9500	9.1500	-32.472%	33	399	-61.202%
2026-01-30	13.5500	13.5500	13.5500	13.5500	+8.400%	3	390	-73.801%
2026-01-29	12.8500	13.0800	12.3500	12.5000	-11.158%	61	390	-71.600%
2026-01-28	14.8500	14.8500	14.0700	14.0700	-1.814%	16	434	-74.769%
2026-01-27	15.5000	15.5000	14.3300	14.3300	-4.403%	119	422	-75.227%
2026-01-26	15.2000	15.6000	14.9000	14.9900	-9.699%	122	526	-76.318%
2026-01-23	15.5000	16.6000	15.5000	16.6000	+11.409%	22	416	-78.614%
2026-01-22	14.7000	15.4500	14.7000	14.9000	-1.325%	5	404	-76.174%
2026-01-21	15.8000	16.2000	14.9000	15.1000	+3.780%	8	407	-76.490%
2026-01-20	15.9000	16.3000	14.5500	14.5500	-14.462%	28	409	-75.601%
2026-01-16	16.9800	17.3000	16.5000	17.0100	-4.115%	50	404	-79.130%
2026-01-15	22.1400	22.1400	17.5500	17.7400	-18.624%	11	404	-79.989%
2026-01-14	21.8000	21.8000	21.8000	21.8000	+3.318%	1	407	-83.716%
2026-01-13	21.1500	21.1500	21.1000	21.1000	-1.171%	9	407	-83.175%
2026-01-12	21.0700	22.7500	20.8500	21.3500	+5.172%	46	400	-83.372%
2026-01-09	20.8400	21.0300	20.3000	20.3000	-2.169%	6	358	-82.512%
2026-01-08	20.7500	20.7500	20.7500	20.7500	-7.982%	2	357	-82.892%
2026-01-07	22.5500	22.5500	22.5500	22.5500	-6.780%	3	357	-84.257%
2026-01-05	22.9900	24.7000	22.8900	24.1900	+17.427%	7	352	-85.325%
2026-01-02	19.3200	20.6000	18.8000	20.6000	+4.198%	87	352	-82.767%
2025-12-31	20.2000	20.3000	19.7700	19.7700	-4.952%	15	415	-82.044%
2025-12-30	21.4900	21.6000	20.8000	20.8000	-5.455%	14	415	-82.933%
2025-12-29	22.6100	22.6100	21.7000	22.0000	-8.333%	15	406	-83.864%
2025-12-24	23.7700	24.0000	23.7700	24.0000	+1.053%	23	397	-85.208%
2025-12-23	23.4800	23.7500	23.4800	23.7500	-5.978%	2	397	-85.053%
2025-12-22	25.5000	25.5000	25.2600	25.2600	-2.093%	8	396	-85.946%
2025-12-19	25.5000	25.8000	25.5000	25.8000	+7.724%	2	401	-86.240%
2025-12-18	25.8500	25.8500	23.9500	23.9500	-3.232%	11	402	-85.177%
2025-12-17	27.0000	27.0000	24.7500	24.7500	-0.161%	15	402	-85.657%
2025-12-16	24.2200	24.7900	24.2200	24.7900	+9.496%	10	415	-85.680%
2025-12-15	25.4600	25.4600	22.6400	22.6400	-12.923%	38	420	-84.320%
2025-12-12	27.1800	27.1800	26.0000	26.0000	-6.103%	36	387	-86.346%
2025-12-11	32.5500	32.7000	27.4500	27.6900	-23.083%	108	360	-87.179%
2025-12-10	35.1000	36.0000	35.1000	36.0000	-1.099%	4	337	-90.139%
2025-12-09	38.0200	38.0200	36.4000	36.4000	-0.247%	6	338	-90.247%
2025-12-08	34.3000	36.4900	34.3000	36.4900	+9.711%	27	342	-90.271%
2025-12-05	33.7000	33.8600	32.9500	33.2600	-9.126%	11	319	-89.327%
2025-12-04	35.3300	37.0000	35.3100	36.6000	+22.000%	16	321	-90.301%
2025-12-02	30.1200	31.0000	30.0000	30.0000	+3.341%	3	320	-88.167%
2025-12-01	28.5000	29.0300	26.0500	29.0300	-6.806%	48	318	-87.771%
2025-11-28	31.0000	31.1500	31.0000	31.1500	-2.198%	11	338	-88.604%
2025-11-26	30.0000	31.8500	29.3500	31.8500	+31.829%	7	326	-88.854%
2025-11-25	23.2500	24.1600	22.4500	24.1600	-0.494%	4	326	-85.306%
2025-11-24	22.7500	24.2800	22.2200	24.2800	+14.582%	68	326	-85.379%
2025-11-21	22.2000	22.2000	20.2500	21.1900	-2.843%	28	319	-83.247%
2025-11-20	29.4000	29.4000	21.8100	21.8100	-19.162%	80	314	-83.723%
2025-11-19	27.5000	27.5000	26.0000	26.9800	+4.817%	10	264	-86.842%
2025-11-18	25.2900	26.1100	25.2900	25.7400	-2.352%	20	255	-86.208%
2025-11-17	24.2000	26.3600	24.2000	26.3600	-16.661%	16	252	-86.533%
2025-11-14	26.4500	32.5500	26.4500	31.6300	+8.396%	41	255	-88.776%
2025-11-13	32.5000	32.5400	29.1800	29.1800	-13.923%	22	262	-87.834%
2025-11-12	33.9000	33.9000	33.9000	33.9000	-5.254%	1	270	-89.528%
2025-11-11	36.5100	36.5100	35.7000	35.7800	-9.395%	15	269	-90.078%
2025-11-10	40.6000	40.6000	37.2000	39.4900	+15.977%	40	267	-91.010%
2025-11-07	30.0000	34.5500	30.0000	34.0500	+2.995%	40	260	-89.574%
2025-11-06	38.8000	39.0000	33.0000	33.0600	-23.596%	40	226	-89.262%
2025-11-05	40.8200	43.5100	40.8200	43.2700	+6.840%	7	202	-91.796%
2025-11-04	40.8000	43.5700	40.5000	40.5000	-11.262%	65	196	-91.235%
2025-11-03	44.6600	45.6400	44.5000	45.6400	-2.603%	5	162	-92.222%
2025-10-31	45.0000	48.1500	45.0000	46.8600	+14.994%	19	162	-92.424%
2025-10-30	42.6200	42.6200	40.7500	40.7500	-8.530%	5	177	-91.288%
2025-10-29	46.5000	46.5000	44.4700	44.5500	-3.194%	6	175	-92.031%
2025-10-28	45.9500	46.0200	45.8500	46.0200	+0.921%	4	175	-92.286%
2025-10-27	46.4000	46.4000	45.5000	45.6000	+12.039%	17	186	-92.215%
2025-10-24	41.2000	41.2000	39.6000	40.7000	+8.389%	116	186	-91.278%
2025-10-23	34.5000	37.7200	34.5000	37.5500	+21.718%	6	131	-90.546%
2025-10-22	34.7500	34.7500	29.8200	30.8500	-13.658%	38	131	-88.493%
2025-10-21	38.0500	38.0500	35.7300	35.7300	-9.292%	2	132	-90.064%
2025-10-20	37.3000	39.5300	37.3000	39.3900	+12.222%	31	132	-90.988%
2025-10-17	34.9500	35.1000	33.5900	35.1000	-2.092%	7	107	-89.886%
2025-10-16	38.7000	38.9000	35.8500	35.8500	-8.030%	9	101	-90.098%
2025-10-15	39.3000	40.5000	38.2700	38.9800	+1.378%	25	100	-90.893%
2025-10-14	39.5000	41.8500	37.5500	38.4500	-8.190%	31	78	-90.767%
2025-10-13	44.3000	44.3000	40.5000	41.8800	-3.056%	58	69	-91.523%
2025-10-10	50.7400	50.7400	43.2000	43.2000	-10.818%	14	41	-91.782%
2025-10-09	46.9100	49.0500	46.9100	48.4400	-0.329%	6	32	-92.671%
2025-10-08	45.2500	48.6400	45.2500	48.6000	+9.091%	14	31	-92.695%
2025-10-07	45.3500	45.3500	43.0000	44.5500	-2.516%	4	20	-92.031%
2025-10-06	46.0500	46.0500	45.7000	45.7000	-2.662%	5	18	-92.232%
2025-10-03	47.5200	47.5200	46.9500	46.9500	+6.222%	2	14	-92.439%
2025-10-02	41.5000	44.2000	41.5000	44.2000	+7.937%	11	12	-91.968%
2025-10-01	40.9500	40.9500	40.9500	40.9500	0.000%	1	0	-91.331%