Dark

HOOD20261218C150
HOOD Dec 18 2026 150.00 Call (HOOD261218C00150000)
option OPRA

EOD

Aug 20, 2026

2.68-3.249%(-0.09)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.8000	3.8000	2.6300	2.6800	-3.249%	65	3,540	0.000%
2026-08-19	2.2700	3.5000	2.2700	2.7700	+31.905%	454	3,520	-3.249%
2026-08-18	2.0800	2.5000	2.0800	2.1000	-23.636%	74	3,758	+27.619%
2026-08-17	2.9000	2.9000	2.7400	2.7500	-1.786%	59	3,781	-2.545%
2026-08-14	3.6500	3.6500	2.8000	2.8000	-26.316%	144	3,753	-4.286%
2026-08-13	3.2500	3.9600	3.2500	3.8000	+26.667%	182	3,824	-29.474%
2026-08-12	3.4500	3.4500	2.9500	3.0000	0.000%	135	3,890	-10.667%
2026-08-11	3.4500	3.4500	2.9900	3.0000	-11.765%	35	3,887	-10.667%
2026-08-10	3.0500	3.4600	2.9000	3.4000	+9.677%	128	3,904	-21.176%
2026-08-07	3.2500	3.5100	3.0000	3.1000	+5.085%	35	3,864	-13.548%
2026-08-06	3.1300	3.2900	2.9500	2.9500	-20.270%	100	3,846	-9.153%
2026-08-05	3.4500	4.0100	3.4500	3.7000	+2.778%	104	3,817	-27.568%
2026-08-04	3.4500	3.7000	3.1000	3.6000	+20.000%	186	3,793	-25.556%
2026-08-03	2.3300	3.3100	2.3300	3.0000	+13.208%	103	3,770	-10.667%
2026-07-31	2.7200	2.7200	2.2000	2.6500	+6.000%	154	3,723	+1.132%
2026-07-30	2.8900	3.2500	2.5000	2.5000	-26.471%	289	3,744	+7.200%
2026-07-29	3.8500	3.8500	3.1000	3.4000	-10.526%	655	3,862	-21.176%
2026-07-28	4.0000	4.0400	3.4000	3.8000	-18.280%	140	3,388	-29.474%
2026-07-27	5.6000	5.6000	4.3500	4.6500	-3.326%	92	3,429	-42.366%
2026-07-24	5.5000	5.5000	4.4000	4.8100	-27.121%	393	3,394	-44.283%
2026-07-23	6.6900	7.2100	6.1400	6.6000	-13.158%	127	3,322	-59.394%
2026-07-22	8.5500	8.5500	7.6000	7.6000	-6.748%	23	3,280	-64.737%
2026-07-21	7.1500	8.7200	7.1500	8.1500	+33.388%	93	3,283	-67.117%
2026-07-20	6.5000	6.8000	6.1100	6.1100	-6.718%	128	3,274	-56.137%
2026-07-17	6.7000	7.6300	6.0000	6.5500	-19.136%	97	3,273	-59.084%
2026-07-16	10.6500	10.9000	8.1000	8.1000	-26.027%	206	3,308	-66.914%
2026-07-15	11.5700	11.5700	10.5000	10.9500	+2.336%	21	3,161	-75.525%
2026-07-14	9.6300	10.7000	9.5000	10.7000	+12.632%	66	3,158	-74.953%
2026-07-13	9.8000	9.9100	9.1500	9.5000	-4.523%	69	3,153	-71.789%
2026-07-10	13.0000	13.0000	9.9500	9.9500	-14.957%	32	3,116	-73.065%
2026-07-09	12.5000	12.5000	11.3000	11.7000	+16.418%	117	3,118	-77.094%
2026-07-08	10.6100	10.6100	9.4800	10.0500	-6.772%	78	3,086	-73.333%
2026-07-07	12.2500	12.3800	10.7300	10.7800	-15.451%	188	3,084	-75.139%
2026-07-06	11.6700	13.3500	11.6700	12.7500	+14.865%	193	3,022	-78.980%
2026-07-02	10.8500	14.0000	10.7500	11.1000	+18.085%	318	2,975	-75.856%
2026-07-01	7.1000	9.7700	7.1000	9.4000	+32.394%	143	2,975	-71.489%
2026-06-30	7.2000	7.7000	7.0000	7.1000	-4.698%	35	2,978	-62.254%
2026-06-29	7.0000	7.5000	6.6500	7.4500	+13.740%	40	2,962	-64.027%
2026-06-26	5.8700	6.6500	5.7800	6.5500	+19.091%	49	2,946	-59.084%
2026-06-25	6.2500	6.3100	5.4200	5.5000	-14.463%	72	2,945	-51.273%
2026-06-24	7.9500	7.9500	6.4300	6.4300	-17.564%	260	2,955	-58.320%
2026-06-23	7.9800	8.7500	7.6500	7.8000	-13.812%	106	2,806	-65.641%
2026-06-22	9.9000	11.7500	8.8500	9.0500	-8.586%	232	2,793	-70.387%
2026-06-18	10.0000	10.3500	8.5000	9.9000	+9.756%	606	2,922	-72.929%
2026-06-17	6.5000	11.1500	6.5000	9.0200	+44.320%	830	2,922	-70.288%
2026-06-16	6.8500	7.0000	5.6000	6.2500	-8.759%	42	2,922	-57.120%
2026-06-15	7.3600	8.0000	6.8500	6.8500	+9.600%	196	2,927	-60.876%
2026-06-12	6.5000	7.0000	5.9000	6.2500	-2.038%	69	2,863	-57.120%
2026-06-11	4.6800	6.6000	4.6800	6.3800	+30.738%	227	2,844	-57.994%
2026-06-10	4.5000	6.0000	4.5000	4.8800	+31.892%	227	2,897	-45.082%
2026-06-09	4.7900	5.0500	3.5000	3.7000	-20.430%	30	2,896	-27.568%
2026-06-08	4.4000	4.7000	4.4000	4.6500	+20.779%	24	2,884	-42.366%
2026-06-05	5.0500	5.0500	3.6500	3.8500	-28.305%	138	2,860	-30.390%
2026-06-04	4.6500	5.3700	4.2500	5.3700	+29.398%	65	2,803	-50.093%
2026-06-03	4.5000	4.8000	4.1300	4.1500	-21.992%	71	2,805	-35.422%
2026-06-02	5.2000	5.6100	4.9500	5.3200	-10.588%	164	2,836	-49.624%
2026-06-01	5.2300	6.3000	5.0000	5.9500	-9.848%	216	2,901	-54.958%
2026-05-29	4.4000	6.9400	4.4000	6.6000	+59.036%	305	2,937	-59.394%
2026-05-28	2.0000	4.1500	2.0000	4.1500	+74.370%	68	2,849	-35.422%
2026-05-27	2.2200	2.6100	2.2200	2.3800	+13.333%	9	2,804	+12.605%
2026-05-22	2.3400	2.3600	2.1000	2.1000	-16.000%	33	2,804	+27.619%
2026-05-21	2.4200	2.5100	2.2500	2.5000	+2.881%	7	2,821	+7.200%
2026-05-20	2.2100	2.4900	2.1500	2.4300	+10.455%	43	2,821	+10.288%
2026-05-19	2.5900	2.5900	2.1800	2.2000	-15.385%	45	2,796	+21.818%
2026-05-18	2.6500	3.1000	2.6000	2.6000	-8.451%	31	2,796	+3.077%
2026-05-15	2.9800	2.9800	2.7500	2.8400	-17.681%	24	2,796	-5.634%
2026-05-14	2.5300	3.4800	2.5300	3.4500	+29.213%	47	2,787	-22.319%
2026-05-13	2.6300	2.6800	2.5000	2.6700	-4.643%	32	2,794	+0.375%
2026-05-12	3.1000	3.1000	2.6200	2.8000	-9.677%	45	2,794	-4.286%
2026-05-11	2.4500	3.2500	2.4500	3.1000	+34.199%	84	2,794	-13.548%
2026-05-08	2.3600	2.3600	2.1900	2.3100	+0.435%	34	2,776	+16.017%
2026-05-07	2.7500	2.7800	2.3000	2.3000	-19.580%	207	2,776	+16.522%
2026-05-06	2.7200	2.8600	2.5000	2.8600	+7.519%	61	2,658	-6.294%
2026-05-05	2.6900	2.8000	2.5100	2.6600	+6.400%	65	2,651	+0.752%
2026-05-04	2.6800	2.8300	2.5000	2.5000	+9.170%	242	2,594	+7.200%
2026-05-01	2.2600	2.4000	2.2000	2.2900	+1.778%	36	2,671	+17.031%
2026-04-30	2.2200	2.3300	2.0700	2.2500	+5.140%	112	2,671	+19.111%
2026-04-29	2.3600	2.6200	2.0400	2.1400	-47.160%	664	2,736	+25.234%
2026-04-28	4.0900	4.0900	3.7400	4.0500	-7.955%	92	3,144	-33.827%
2026-04-27	4.3700	4.4500	4.2500	4.4000	-4.348%	16	3,147	-39.091%
2026-04-24	4.4000	4.6000	4.3000	4.6000	+4.545%	52	3,137	-41.739%
2026-04-23	5.0000	5.0500	4.4000	4.4000	-18.063%	113	3,130	-39.091%
2026-04-22	5.7000	5.8000	5.2500	5.3700	+5.294%	32	3,111	-50.093%
2026-04-21	5.9000	5.9000	5.1000	5.1000	-12.069%	40	3,136	-47.451%
2026-04-20	5.7500	5.9500	5.4000	5.8000	-2.027%	562	3,136	-53.793%
2026-04-17	6.0000	6.7500	5.9200	5.9200	+16.078%	86	3,540	-54.730%
2026-04-16	5.6000	5.6000	4.5600	5.1000	-3.774%	371	3,556	-47.451%
2026-04-15	3.8500	5.3300	3.8500	5.3000	+53.623%	2,106	3,510	-49.434%
2026-04-14	2.3700	3.4500	2.3700	3.4500	+72.500%	99	3,932	-22.319%
2026-04-13	1.6500	2.0000	1.6500	2.0000	+11.111%	72	3,889	+34.000%
2026-04-10	1.7500	1.8700	1.7300	1.8000	0.000%	56	3,930	+48.889%
2026-04-09	1.8200	2.1000	1.8000	1.8000	-12.621%	28	3,888	+48.889%
2026-04-08	2.4800	2.4800	2.0000	2.0600	+12.568%	175	3,894	+30.097%
2026-04-07	1.7600	1.8300	1.7600	1.8300	-6.154%	7	3,741	+46.448%
2026-04-06	1.8500	2.0500	1.8500	1.9500	+1.036%	56	3,745	+37.436%
2026-04-02	1.7500	1.9300	1.7500	1.9300	-3.015%	32	3,755	+38.860%
2026-04-01	2.3900	2.3900	1.9900	1.9900	+8.743%	10	3,755	+34.673%
2026-03-31	1.7200	1.8400	1.4400	1.8300	+18.831%	22	3,756	+46.448%
2026-03-30	1.8000	1.8500	1.5400	1.5400	-16.757%	97	3,753	+74.026%
2026-03-27	1.9500	1.9800	1.7300	1.8500	-11.058%	42	3,811	+44.865%
2026-03-26	2.2000	2.3000	2.0800	2.0800	-12.605%	8	3,797	+28.846%
2026-03-25	2.5000	2.5000	2.3700	2.3800	+22.051%	30	3,791	+12.605%
2026-03-24	2.2000	2.2000	1.8500	1.9500	-15.217%	54	3,781	+37.436%
2026-03-23	2.4700	2.4700	2.1300	2.3000	+3.139%	137	3,810	+16.522%
2026-03-20	2.5000	2.5200	2.2000	2.2300	-19.495%	104	3,793	+20.179%
2026-03-19	2.6000	2.7700	2.3900	2.7700	-2.807%	51	3,734	-3.249%
2026-03-18	3.0500	3.1000	2.8500	2.8500	-11.491%	295	3,696	-5.965%
2026-03-17	3.1500	3.2400	3.1500	3.2200	+3.205%	15	3,796	-16.770%
2026-03-16	3.2800	3.2800	3.1100	3.1200	+4.000%	7	3,787	-14.103%
2026-03-13	3.4000	3.4000	3.0000	3.0000	-16.667%	87	3,786	-10.667%
2026-03-12	3.9000	3.9000	3.6000	3.6000	-10.000%	183	3,722	-25.556%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-5.882%	1	3,566	-33.000%
2026-03-10	4.1000	4.2500	4.0700	4.2500	+3.659%	17	3,565	-36.941%
2026-03-09	3.8000	4.1000	3.8000	4.1000	+2.500%	53	3,560	-34.634%
2026-03-06	4.2000	4.2000	4.0000	4.0000	-12.088%	47	3,576	-33.000%
2026-03-05	5.6000	5.7000	4.5000	4.5500	-14.634%	27	3,580	-41.099%
2026-03-04	4.5500	5.4000	4.4000	5.3300	+31.931%	1,527	3,581	-49.719%
2026-03-03	3.8000	4.1900	3.7000	4.0400	-10.222%	46	2,257	-33.663%
2026-03-02	3.2500	4.5800	3.2500	4.5000	+11.111%	55	2,250	-40.444%
2026-02-27	4.2000	4.2000	3.9000	4.0500	-7.955%	11	2,243	-33.827%
2026-02-26	4.3200	4.5000	4.3200	4.4000	+0.228%	25	2,246	-39.091%
2026-02-25	4.0000	4.5000	4.0000	4.3900	+18.329%	46	2,237	-38.952%
2026-02-24	3.4000	3.7300	3.2000	3.7100	+4.507%	135	2,237	-27.763%
2026-02-23	4.0700	4.0700	3.5500	3.5500	-13.415%	178	2,261	-24.507%
2026-02-20	4.6000	4.6000	4.1000	4.1000	-2.381%	397	2,140	-34.634%
2026-02-19	4.2000	4.2500	4.1500	4.2000	-8.894%	4	1,905	-36.190%
2026-02-18	4.2500	4.8000	4.2500	4.6100	-1.915%	8	1,903	-41.866%
2026-02-17	4.6200	4.7000	4.0500	4.7000	+3.070%	99	1,902	-42.979%
2026-02-13	4.2000	4.9000	3.9800	4.5600	+16.923%	141	1,906	-41.228%
2026-02-12	4.5000	4.8000	3.7000	3.9000	-17.021%	163	1,906	-31.282%
2026-02-11	4.9500	5.0000	4.1000	4.7000	-31.785%	180	1,896	-42.979%
2026-02-10	7.1000	7.4000	6.8900	6.8900	-5.616%	49	1,893	-61.103%
2026-02-09	6.7500	7.5000	6.7500	7.3000	+14.241%	95	1,876	-63.288%
2026-02-06	5.3800	6.7500	5.3800	6.3900	+40.440%	100	1,884	-58.059%
2026-02-05	5.3000	5.5000	4.0500	4.5500	-19.039%	2,164	1,862	-41.099%
2026-02-04	6.6000	6.6000	5.0500	5.6200	-21.178%	146	3,063	-52.313%
2026-02-03	7.6000	7.9000	6.7900	7.1300	-6.184%	91	3,043	-62.412%
2026-02-02	9.6000	9.6000	7.6000	7.6000	-25.563%	416	3,026	-64.737%
2026-01-30	11.6000	11.6000	10.2100	10.2100	-3.951%	121	2,719	-73.751%
2026-01-29	11.4100	11.4100	10.5000	10.6300	-10.597%	305	2,687	-74.788%
2026-01-28	11.7000	12.3600	11.7000	11.8900	-1.736%	27	2,702	-77.460%
2026-01-27	12.9500	13.0000	12.0000	12.1000	-5.469%	57	2,699	-77.851%
2026-01-26	12.6000	13.1600	12.6000	12.8000	-5.882%	68	2,693	-79.063%
2026-01-23	13.1000	14.0300	13.1000	13.6000	+6.667%	19	2,697	-80.294%
2026-01-22	13.0000	13.4000	12.5000	12.7500	-3.991%	65	2,695	-78.980%
2026-01-21	13.2900	13.3900	12.7500	13.2800	-0.225%	90	2,684	-79.819%
2026-01-20	13.8500	13.9900	13.0000	13.3100	-8.711%	572	2,675	-79.865%
2026-01-16	15.0000	15.2000	14.2500	14.5800	-5.386%	85	2,127	-81.619%
2026-01-15	18.5000	18.5000	15.0500	15.4100	-19.319%	1,425	2,127	-82.609%
2026-01-14	19.1500	19.1500	18.3800	19.1000	-3.046%	23	1,153	-85.969%
2026-01-13	18.0000	19.7000	17.7500	19.7000	+5.123%	166	1,146	-86.396%
2026-01-12	18.4200	19.3000	17.6000	18.7400	+5.637%	71	1,129	-85.699%
2026-01-09	17.9500	18.2000	17.5300	17.7400	-2.795%	23	1,113	-84.893%
2026-01-08	17.3600	18.4500	17.3600	18.2500	-0.815%	27	1,105	-85.315%
2026-01-07	20.0000	20.0000	18.4000	18.4000	-14.617%	2	1,105	-85.435%
2026-01-06	21.0000	21.5500	19.4000	21.5500	-0.691%	95	1,104	-87.564%
2026-01-05	19.3200	21.7000	19.3200	21.7000	+21.910%	23	1,087	-87.650%
2026-01-02	17.6000	18.0000	15.8000	17.8000	+6.142%	46	1,087	-84.944%
2025-12-31	17.5100	17.5700	16.3500	16.7700	-5.998%	76	1,086	-84.019%
2025-12-30	18.9900	18.9900	17.8400	17.8400	-6.105%	34	1,086	-84.978%
2025-12-29	19.3100	19.9500	18.5000	19.0000	-3.553%	62	1,090	-85.895%
2025-12-26	21.0000	21.0000	19.5800	19.7000	-5.516%	41	1,119	-86.396%
2025-12-24	21.1600	21.1600	20.4500	20.8500	-0.714%	1,037	1,856	-87.146%
2025-12-23	20.8000	21.0000	19.7000	21.0000	-5.618%	59	1,856	-87.238%
2025-12-22	23.8500	24.0000	22.2200	22.2500	-3.261%	62	1,849	-87.955%
2025-12-19	22.0000	23.5000	22.0000	23.0000	+7.981%	1,120	1,837	-88.348%
2025-12-18	24.5500	24.5500	21.3000	21.3000	+5.185%	23	814	-87.418%
2025-12-17	23.7000	24.6300	20.2500	20.2500	-9.193%	17	810	-86.765%
2025-12-16	21.7600	22.4000	21.7600	22.3000	+11.779%	11	798	-87.982%
2025-12-15	22.0000	22.4000	19.9500	19.9500	-11.726%	79	793	-86.566%
2025-12-12	24.4200	25.1100	22.3500	22.6000	-7.943%	92	752	-88.142%
2025-12-11	29.0000	29.0000	24.5000	24.5500	-23.161%	73	723	-89.084%
2025-12-10	31.5500	32.5000	31.5500	31.9500	-3.182%	91	715	-91.612%
2025-12-09	33.0900	34.2400	33.0000	33.0000	+1.227%	9	726	-91.879%
2025-12-08	30.7000	33.6000	30.7000	32.6000	+10.210%	14	724	-91.779%
2025-12-05	31.2500	31.2500	29.4000	29.5800	-9.403%	24	724	-90.940%
2025-12-04	31.9200	33.3000	31.9200	32.6500	+4.916%	74	719	-91.792%
2025-12-03	26.3400	31.1600	26.3400	31.1200	+11.342%	49	759	-91.388%
2025-12-02	27.8100	28.2700	27.7900	27.9500	+9.608%	6	729	-90.411%
2025-12-01	25.1500	25.6000	23.2700	25.5000	-8.798%	59	729	-89.490%
2025-11-28	28.0000	28.8700	27.8400	27.9600	-1.895%	55	698	-90.415%
2025-11-26	25.0000	28.8500	25.0000	28.5000	+32.558%	64	704	-90.596%
2025-11-25	19.2500	21.6400	19.2400	21.5000	-2.715%	37	704	-87.535%
2025-11-24	20.7500	22.1000	20.5400	22.1000	+17.241%	109	715	-87.873%
2025-11-21	19.2000	20.0000	17.7000	18.8500	-0.789%	174	667	-85.782%
2025-11-20	25.7500	25.9000	19.0000	19.0000	-23.695%	129	565	-85.895%
2025-11-19	24.4000	24.9000	22.5000	24.9000	+7.792%	68	554	-89.237%
2025-11-18	22.4000	24.1000	22.2500	23.1000	+2.621%	89	526	-88.398%
2025-11-17	26.1000	26.1000	22.0100	22.5100	-17.243%	205	474	-88.094%
2025-11-14	24.1200	29.1200	24.1200	27.2000	+2.642%	107	445	-90.147%
2025-11-13	30.8900	30.8900	25.5000	26.5000	-19.084%	127	345	-89.887%
2025-11-12	32.2400	33.1200	30.5000	32.7500	+2.344%	55	373	-91.817%
2025-11-11	34.1000	34.1000	32.0000	32.0000	-8.962%	51	359	-91.625%
2025-11-10	37.0000	37.2000	34.5500	35.1500	+15.968%	22	353	-92.376%
2025-11-07	27.0000	30.3100	26.6000	30.3100	+1.882%	26	354	-91.158%
2025-11-06	35.0000	35.0000	29.5900	29.7500	-26.179%	67	343	-90.992%
2025-11-05	36.9900	40.3000	36.4200	40.3000	+10.260%	128	297	-93.350%
2025-11-04	38.0000	40.0300	36.5500	36.5500	-15.237%	18	228	-92.668%
2025-11-03	43.9700	43.9700	41.1500	43.1200	-0.942%	9	235	-93.785%
2025-10-31	40.5500	44.5500	40.5500	43.5300	+13.596%	51	235	-93.843%
2025-10-30	39.2500	39.2500	38.0000	38.3200	-7.328%	6	210	-93.006%
2025-10-29	41.5400	41.7000	41.1200	41.3500	-2.499%	18	210	-93.519%
2025-10-28	41.7000	42.4100	41.7000	42.4100	+1.703%	18	200	-93.681%
2025-10-27	42.1100	42.3000	41.1500	41.7000	+11.946%	36	212	-93.573%
2025-10-24	36.4500	37.2500	36.0000	37.2500	+8.285%	6	212	-92.805%
2025-10-23	30.4500	34.7000	30.4500	34.4000	+16.610%	26	212	-92.209%
2025-10-22	30.0000	30.0000	26.8000	29.5000	-8.243%	51	199	-90.915%
2025-10-21	34.0000	34.0000	32.1500	32.1500	-8.794%	15	187	-91.664%
2025-10-20	34.0000	36.8000	34.0000	35.2500	+11.692%	22	173	-92.397%
2025-10-17	30.5000	31.5600	28.9000	31.5600	-3.338%	10	165	-91.508%
2025-10-16	34.9500	35.3000	32.4500	32.6500	-7.638%	19	160	-91.792%
2025-10-15	36.4300	37.1000	35.3500	35.3500	+1.873%	33	145	-92.419%
2025-10-14	35.8000	37.5000	34.7000	34.7000	-10.104%	8	122	-92.277%
2025-10-13	39.5900	40.1500	36.2500	38.6000	+1.419%	17	119	-93.057%
2025-10-10	46.2600	46.2600	38.0500	38.0600	-17.530%	67	110	-92.958%
2025-10-09	43.8000	46.1500	42.6000	46.1500	+2.807%	12	86	-94.193%
2025-10-08	41.0400	44.8900	41.0400	44.8900	+11.945%	22	81	-94.030%
2025-10-07	39.7500	40.2000	39.1000	40.1000	-3.373%	5	70	-93.317%
2025-10-06	43.8500	44.1000	41.1700	41.5000	-2.536%	39	68	-93.542%
2025-10-03	42.5000	43.6500	41.3000	42.5800	+3.375%	18	60	-93.706%
2025-10-02	37.9200	41.1900	37.9200	41.1900	+13.502%	5	46	-93.494%
2025-10-01	35.9800	36.2900	35.9800	36.2900	0.000%	41	0	-92.615%