Dark

HOOD20261218C145
HOOD Dec 18 2026 145.00 Call (HOOD261218C00145000)
option OPRA

EOD

Aug 20, 2026

3.09-9.118%(-0.31)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.6500	3.6500	3.0900	3.0900	-9.118%	3	2,573	0.000%
2026-08-19	2.6600	3.8500	2.6600	3.4000	+37.097%	29	2,570	-9.118%
2026-08-18	2.8500	2.8500	2.4800	2.4800	-22.500%	17	2,558	+24.597%
2026-08-17	3.1000	3.2100	3.1000	3.2000	-11.111%	9	2,554	-3.438%
2026-08-14	3.9000	3.9000	3.6000	3.6000	-9.320%	18	2,547	-14.167%
2026-08-13	4.1000	4.3900	3.8500	3.9700	+18.507%	18	2,541	-22.166%
2026-08-12	3.3500	3.3500	3.3500	3.3500	+1.515%	1	2,524	-7.761%
2026-08-11	3.7500	3.7500	3.3000	3.3000	-14.729%	21	2,523	-6.364%
2026-08-10	3.7500	3.8700	3.5000	3.8700	+4.595%	32	2,518	-20.155%
2026-08-06	3.5000	3.7000	3.5000	3.7000	-11.905%	16	2,488	-16.486%
2026-08-05	4.4000	4.5500	4.1000	4.2000	+2.439%	28	2,493	-26.429%
2026-08-04	4.0000	4.1500	3.5300	4.1000	+10.512%	47	2,491	-24.634%
2026-08-03	2.8000	3.7100	2.8000	3.7100	+30.175%	13	2,495	-16.712%
2026-07-31	2.5300	2.8500	2.5300	2.8500	-9.524%	9	2,504	+8.421%
2026-07-30	3.1500	3.2000	3.1000	3.1500	-16.000%	37	2,507	-1.905%
2026-07-29	4.2700	4.2700	3.6000	3.7500	-13.793%	153	2,477	-17.600%
2026-07-28	3.9500	4.7000	3.9500	4.3500	-14.201%	8	2,437	-28.966%
2026-07-27	6.2500	6.2900	5.0700	5.0700	-3.612%	1,504	2,441	-39.053%
2026-07-24	5.5500	5.6000	5.0500	5.2600	-24.857%	36	940	-41.255%
2026-07-23	7.2000	7.2000	7.0000	7.0000	-21.788%	42	959	-55.857%
2026-07-22	8.5600	8.9500	8.5600	8.9500	-5.090%	2	999	-65.475%
2026-07-21	9.0500	9.4300	9.0500	9.4300	+37.664%	3	999	-67.232%
2026-07-20	7.1500	7.2500	6.8500	6.8500	-5.387%	53	997	-54.891%
2026-07-17	7.7000	7.7000	7.2400	7.2400	-23.386%	22	995	-57.320%
2026-07-16	11.2100	11.2100	9.4500	9.4500	-10.342%	2	994	-67.302%
2026-07-14	10.8500	10.8500	10.5400	10.5400	+4.150%	4	993	-70.683%
2026-07-13	10.8500	10.9000	10.1100	10.1200	-23.910%	90	991	-69.466%
2026-07-10	13.3000	13.3000	13.3000	13.3000	-0.746%	1	979	-76.767%
2026-07-09	13.4000	13.4000	13.4000	13.4000	+23.616%	10	978	-76.940%
2026-07-08	10.8400	10.8400	10.8400	10.8400	-15.313%	1	968	-71.494%
2026-07-07	12.3000	12.8000	12.3000	12.8000	-4.478%	20	968	-75.859%
2026-07-06	13.5500	14.0000	13.4000	13.4000	+10.744%	10	949	-76.940%
2026-07-02	12.2500	14.8800	12.1000	12.1000	+14.475%	160	838	-74.463%
2026-07-01	9.2400	10.5900	9.2400	10.5700	+32.125%	20	838	-70.766%
2026-06-30	8.0000	8.5000	8.0000	8.0000	-3.030%	6	846	-61.375%
2026-06-29	7.5500	8.2500	7.3000	8.2500	+23.134%	14	845	-62.545%
2026-06-26	5.8700	7.1200	5.8700	6.7000	+11.853%	31	847	-53.881%
2026-06-25	6.4500	6.7900	5.9900	5.9900	-13.813%	10	834	-48.414%
2026-06-24	7.9000	7.9500	6.9500	6.9500	-18.427%	60	828	-55.540%
2026-06-23	8.5600	9.4700	8.5200	8.5200	-13.327%	12	826	-63.732%
2026-06-22	11.6000	12.5500	9.8300	9.8300	-8.643%	14	826	-68.566%
2026-06-18	11.0000	11.0000	10.4200	10.7600	-9.732%	53	829	-71.283%
2026-06-17	7.7700	11.9200	7.7700	11.9200	+74.780%	55	829	-74.077%
2026-06-16	7.5800	7.5800	6.4500	6.8200	-11.658%	38	829	-54.692%
2026-06-15	7.8600	8.6000	7.7200	7.7200	+7.222%	45	842	-59.974%
2026-06-12	6.8000	7.5100	6.8000	7.2000	+1.983%	5	847	-57.083%
2026-06-11	5.4000	7.0800	5.3500	7.0600	+28.364%	91	846	-56.232%
2026-06-10	6.5000	6.5000	5.5000	5.5000	+23.043%	28	784	-43.818%
2026-06-09	5.2700	5.2700	4.4700	4.4700	-12.353%	7	784	-30.872%
2026-06-08	5.0000	5.1000	5.0000	5.1000	+18.605%	2	783	-39.412%
2026-06-05	5.3500	5.3500	4.3000	4.3000	-20.956%	9	783	-28.140%
2026-06-04	4.7500	5.4400	4.7500	5.4400	+20.088%	21	787	-43.199%
2026-06-03	4.8500	4.8500	4.5000	4.5300	-19.823%	23	783	-31.788%
2026-06-02	5.5500	5.7000	5.5400	5.6500	-14.394%	27	790	-45.310%
2026-06-01	6.8500	6.8500	6.4000	6.6000	-9.959%	4	785	-53.182%
2026-05-29	5.3000	7.5700	5.0000	7.3300	+72.877%	22	785	-57.844%
2026-05-28	2.3700	4.2400	2.3700	4.2400	+76.667%	15	784	-27.123%
2026-05-22	2.4000	2.4000	2.4000	2.4000	-10.781%	1	774	+28.750%
2026-05-21	2.6900	2.6900	2.6900	2.6900	-3.584%	2	775	+14.870%
2026-05-20	2.5900	2.8200	2.5900	2.7900	+3.333%	8	775	+10.753%
2026-05-19	2.4500	2.7000	2.4500	2.7000	-4.594%	2	780	+14.444%
2026-05-18	3.4500	3.4500	2.8300	2.8300	-21.389%	18	780	+9.187%
2026-05-14	3.8300	3.8300	3.6000	3.6000	+20.000%	33	780	-14.167%
2026-05-13	3.0000	3.0000	3.0000	3.0000	-12.536%	1	779	+3.000%
2026-05-11	3.4000	3.4300	3.1000	3.4300	+37.200%	12	779	-9.913%
2026-05-08	2.5200	2.5200	2.5000	2.5000	-13.793%	2	777	+23.600%
2026-05-06	2.9000	2.9000	2.9000	2.9000	0.000%	1	778	+6.552%
2026-05-05	2.8700	3.0500	2.8700	2.9000	+5.839%	14	778	+6.552%
2026-05-04	2.9100	3.1000	2.7400	2.7400	+9.600%	33	768	+12.774%
2026-05-01	2.5600	2.6100	2.5000	2.5000	+0.402%	6	754	+23.600%
2026-04-30	2.4500	2.4900	2.4500	2.4900	+1.220%	32	754	+24.096%
2026-04-29	2.7300	2.7300	2.4000	2.4600	-45.333%	11	773	+25.610%
2026-04-28	4.2000	4.5000	4.2000	4.5000	-12.621%	17	778	-31.333%
2026-04-24	4.7500	5.1500	4.7500	5.1500	+9.574%	19	773	-40.000%
2026-04-23	5.3500	5.4500	4.7000	4.7000	-26.563%	43	781	-34.255%
2026-04-22	6.2200	6.4000	6.2200	6.4000	+9.966%	10	779	-51.719%
2026-04-21	6.5700	6.5700	5.8200	5.8200	-9.063%	5	780	-46.907%
2026-04-20	6.1500	6.4000	5.8400	6.4000	-3.030%	85	780	-51.719%
2026-04-17	6.6700	7.3500	6.6000	6.6000	+15.789%	52	804	-53.182%
2026-04-16	5.4600	5.8000	5.4600	5.7000	0.000%	13	807	-45.789%
2026-04-15	5.0000	5.7500	5.0000	5.7000	+59.664%	31	808	-45.789%
2026-04-14	2.4400	3.6500	2.4400	3.5700	+66.047%	29	821	-13.445%
2026-04-13	1.6400	2.1500	1.6400	2.1500	-1.376%	24	822	+43.721%
2026-04-09	2.2500	2.2500	2.1800	2.1800	-5.217%	7	817	+41.743%
2026-04-08	2.6500	2.6500	2.3000	2.3000	+21.693%	8	817	+34.348%
2026-04-07	2.0000	2.0000	1.8900	1.8900	-14.865%	2	817	+63.492%
2026-04-06	2.2500	2.3700	2.2200	2.2200	-3.896%	3	817	+39.189%
2026-04-01	2.3200	2.3600	2.3100	2.3100	+5.000%	24	816	+33.766%
2026-03-31	1.8700	2.2000	1.8700	2.2000	+20.879%	160	792	+40.455%
2026-03-30	1.8200	1.8200	1.8200	1.8200	+1.676%	1	714	+69.780%
2026-03-27	2.0700	2.1900	1.7900	1.7900	-38.276%	22	713	+72.626%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+31.818%	1	715	+6.552%
2026-03-24	2.2300	2.2300	2.2000	2.2000	-16.031%	7	715	+40.455%
2026-03-23	2.3000	2.7200	2.3000	2.6200	-2.239%	18	715	+17.939%
2026-03-20	2.8500	2.8500	2.5000	2.6800	-10.667%	15	711	+15.299%
2026-03-19	2.9500	3.1000	2.8300	3.0000	-14.286%	27	712	+3.000%
2026-03-18	3.5000	3.5000	3.3500	3.5000	-0.850%	3	700	-11.714%
2026-03-17	3.5800	3.5800	3.4800	3.5300	+0.857%	19	701	-12.465%
2026-03-16	3.5000	3.5000	3.5000	3.5000	0.000%	2	684	-11.714%
2026-03-13	3.5000	3.7000	3.5000	3.5000	-12.500%	13	684	-11.714%
2026-03-12	4.4000	4.4400	4.0000	4.0000	-10.112%	5	686	-22.750%
2026-03-11	4.4500	4.4500	4.4500	4.4500	-1.111%	1	686	-30.562%
2026-03-09	4.3200	4.5000	4.3200	4.5000	-4.255%	2	685	-31.333%
2026-03-06	4.6400	4.7000	4.6400	4.7000	-21.667%	2	686	-34.255%
2026-03-05	6.1000	6.1000	6.0000	6.0000	+10.092%	3	685	-48.500%
2026-03-04	5.3800	5.9500	5.3800	5.4500	+28.235%	20	687	-43.303%
2026-03-03	4.2500	4.2500	4.2500	4.2500	-14.141%	1	704	-27.294%
2026-03-02	4.1500	5.0400	4.1500	4.9500	+1.020%	15	704	-37.576%
2026-02-26	4.4500	4.9000	4.4500	4.9000	+1.031%	4	712	-36.939%
2026-02-25	4.4500	4.8900	4.2500	4.8500	+19.165%	16	717	-36.289%
2026-02-24	3.6500	4.0700	3.6500	4.0700	+3.562%	18	717	-24.079%
2026-02-23	4.4700	4.4700	3.9300	3.9300	-13.245%	101	715	-21.374%
2026-02-20	5.0400	5.0500	4.5000	4.5300	-2.581%	403	693	-31.788%
2026-02-19	4.6500	4.6500	4.6500	4.6500	-2.105%	7	525	-33.548%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-6.496%	1	525	-34.947%
2026-02-17	4.7500	5.0800	4.7500	5.0800	+5.833%	10	526	-39.173%
2026-02-13	4.0500	4.8000	4.0500	4.8000	+12.676%	3	516	-35.625%
2026-02-12	4.3000	4.3000	4.1000	4.2600	-10.504%	42	516	-27.465%
2026-02-11	4.6700	4.7600	4.4000	4.7600	-40.126%	92	502	-35.084%
2026-02-10	7.9500	7.9500	7.9500	7.9500	+1.923%	7	462	-61.132%
2026-02-09	8.0400	8.0400	7.8000	7.8000	+9.091%	3	458	-60.385%
2026-02-06	7.2400	7.2800	7.1100	7.1500	+45.918%	72	460	-56.783%
2026-02-05	5.9600	5.9700	4.5300	4.9000	-18.333%	31	466	-36.939%
2026-02-04	6.3400	6.4000	5.6000	6.0000	-18.919%	59	462	-48.500%
2026-02-03	8.3300	8.3300	7.4000	7.4000	-12.941%	9	467	-58.243%
2026-02-02	9.6800	9.6800	8.2600	8.5000	-28.511%	63	458	-63.647%
2026-01-29	12.1900	12.1900	11.6600	11.8900	-8.679%	10	466	-74.012%
2026-01-28	13.5000	13.5000	12.5500	13.0200	-1.364%	79	465	-76.267%
2026-01-27	13.2500	13.4900	13.0900	13.2000	-5.714%	61	405	-76.591%
2026-01-26	14.2200	14.2200	14.0000	14.0000	-3.780%	5	352	-77.929%
2026-01-23	14.6900	14.6900	14.5500	14.5500	+3.559%	29	347	-78.763%
2026-01-22	14.0500	14.0500	14.0500	14.0500	+1.444%	28	347	-78.007%
2026-01-21	14.6300	14.6300	13.8500	13.8500	-4.483%	5	319	-77.690%
2026-01-20	14.2500	14.5000	14.2500	14.5000	-10.879%	2	318	-78.690%
2026-01-16	15.6000	16.2700	15.6000	16.2700	-1.154%	4	317	-81.008%
2026-01-15	18.7000	18.7000	16.3000	16.4600	-18.028%	8	317	-81.227%
2026-01-14	20.0000	20.0800	20.0000	20.0800	-2.995%	2	315	-84.612%
2026-01-13	19.1600	20.7000	19.1600	20.7000	+8.947%	5	315	-85.072%
2026-01-09	19.0400	19.4500	19.0000	19.0000	+4.396%	13	311	-83.737%
2026-01-08	18.2000	18.2000	18.2000	18.2000	-12.374%	10	313	-83.022%
2026-01-07	21.2800	21.2800	20.6000	20.7700	-4.065%	14	303	-85.123%
2026-01-06	22.7000	22.7000	20.8000	21.6500	-6.882%	45	295	-85.727%
2026-01-05	21.6000	23.2500	21.6000	23.2500	+22.627%	17	273	-86.710%
2026-01-02	18.0000	18.9600	17.4000	18.9600	+4.176%	57	273	-83.703%
2025-12-31	18.2000	18.2000	18.2000	18.2000	-6.186%	4	247	-83.022%
2025-12-30	20.5500	20.5500	19.4000	19.4000	-4.103%	26	247	-84.072%
2025-12-29	19.9800	20.2300	19.9800	20.2300	-6.989%	2	241	-84.726%
2025-12-26	21.8000	21.8000	21.7500	21.7500	-0.229%	11	241	-85.793%
2025-12-23	21.0000	21.8000	21.0000	21.8000	-8.480%	5	238	-85.826%
2025-12-19	24.2000	24.2000	23.8200	23.8200	+5.867%	3	238	-87.028%
2025-12-18	25.6500	25.6500	22.5000	22.5000	+0.581%	2	239	-86.267%
2025-12-17	26.4500	26.4500	22.3700	22.3700	-5.691%	8	238	-86.187%
2025-12-16	23.1500	23.7200	23.1500	23.7200	+11.571%	3	231	-86.973%
2025-12-15	23.5600	24.3000	20.9000	21.2600	-12.690%	4	230	-85.466%
2025-12-12	26.6500	26.6500	24.3500	24.3500	-7.940%	25	229	-87.310%
2025-12-11	30.4000	30.4000	25.8400	26.4500	-21.537%	24	211	-88.318%
2025-12-10	33.5000	34.7400	32.6000	33.7100	-1.691%	43	198	-90.834%
2025-12-08	34.2500	34.2900	34.2500	34.2900	+7.190%	11	209	-90.989%
2025-12-05	32.0000	32.0000	31.9900	31.9900	-7.543%	2	201	-90.341%
2025-12-04	33.5000	34.7000	32.5300	34.6000	+7.453%	22	200	-91.069%
2025-12-03	31.2500	32.4800	31.2500	32.2000	+15.000%	36	201	-90.404%
2025-12-02	28.3500	28.3500	28.0000	28.0000	+3.627%	4	204	-88.964%
2025-12-01	26.6200	27.0300	26.6200	27.0200	-9.602%	20	203	-88.564%
2025-11-26	26.1000	29.8900	26.1000	29.8900	+30.524%	31	193	-89.662%
2025-11-25	23.0000	23.0000	22.7500	22.9000	+6.019%	17	193	-86.507%
2025-11-24	21.6000	21.6000	21.6000	21.6000	+2.857%	4	176	-85.694%
2025-11-21	19.1800	21.0000	19.1800	21.0000	+4.948%	10	176	-85.286%
2025-11-20	26.2500	26.2500	20.0100	20.0100	-22.890%	18	176	-84.558%
2025-11-19	24.9000	26.4000	24.9000	25.9500	+4.806%	19	179	-88.092%
2025-11-18	25.0000	25.0000	23.6000	24.7600	+1.893%	19	173	-87.520%
2025-11-17	25.9100	27.0000	24.0200	24.3000	-20.976%	27	168	-87.284%
2025-11-14	26.3000	30.7500	26.3000	30.7500	+11.818%	35	156	-89.951%
2025-11-13	31.2700	31.2700	27.5000	27.5000	-21.203%	15	140	-88.764%
2025-11-12	34.9000	34.9000	34.9000	34.9000	+3.715%	1	143	-91.146%
2025-11-11	35.2200	35.2200	33.6500	33.6500	-10.979%	8	142	-90.817%
2025-11-10	38.5000	38.5000	36.0700	37.8000	+17.428%	47	142	-91.825%
2025-11-07	30.0700	32.1900	28.2000	32.1900	-3.910%	6	120	-90.401%
2025-11-06	33.4000	34.0700	32.5000	33.5000	-19.219%	15	122	-90.776%
2025-11-05	39.8200	42.5000	38.6800	41.4700	+3.675%	30	112	-92.549%
2025-11-04	40.6500	40.6500	40.0000	40.0000	-11.308%	11	107	-92.275%
2025-11-03	44.7500	45.1000	43.0000	45.1000	-1.096%	62	94	-93.149%
2025-10-31	46.8000	46.8000	44.1500	45.6000	+11.491%	14	94	-93.224%
2025-10-30	40.9000	40.9000	40.9000	40.9000	-6.407%	1	90	-92.445%
2025-10-29	44.0000	44.0000	43.7000	43.7000	-1.510%	4	91	-92.929%
2025-10-28	43.6900	44.4000	43.4200	44.3700	+0.864%	10	90	-93.036%
2025-10-27	42.5000	44.0000	42.5000	43.9900	+14.349%	17	96	-92.976%
2025-10-24	39.5000	39.5000	38.4700	38.4700	+8.826%	11	96	-91.968%
2025-10-23	32.0000	35.5000	32.0000	35.3500	+16.474%	6	93	-91.259%
2025-10-22	28.7400	30.3500	28.2700	30.3500	-20.174%	14	89	-89.819%
2025-10-20	37.8000	38.0200	37.5500	38.0200	+15.387%	13	87	-91.873%
2025-10-17	32.6300	32.9500	30.8200	32.9500	-9.677%	6	74	-90.622%
2025-10-16	36.4800	36.4800	36.4800	36.4800	+0.773%	2	76	-91.530%
2025-10-15	36.2000	36.2000	36.2000	36.2000	-2.949%	2	77	-91.464%
2025-10-14	36.4000	39.2000	36.4000	37.3000	-6.258%	3	79	-91.716%
2025-10-13	43.7500	43.7500	39.1500	39.7900	-3.516%	21	78	-92.234%
2025-10-10	47.5600	47.5600	41.2400	41.2400	-13.994%	68	72	-92.507%
2025-10-09	44.1500	47.9500	44.1500	47.9500	+4.855%	4	26	-93.556%
2025-10-08	42.8500	46.0000	42.8500	45.7300	+8.881%	11	28	-93.243%
2025-10-07	41.8000	42.7500	40.8000	42.0000	-2.326%	10	24	-92.643%
2025-10-06	44.2800	45.3000	43.0000	43.0000	-3.587%	10	15	-92.814%
2025-10-03	43.1700	45.4700	43.1700	44.6000	+6.190%	5	6	-93.072%
2025-10-02	39.9100	42.0000	39.9100	42.0000	0.000%	4	4	-92.643%