Dark

HOOD20261218C155
HOOD Dec 18 2026 155.00 Call (HOOD261218C00155000)
option OPRA

EOD

Aug 20, 2026

2.42-3.200%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4200	2.4200	2.4200	2.4200	-3.200%	2	2,895	0.000%
2026-08-19	2.0000	2.8900	1.9700	2.5000	+21.951%	13	2,895	-3.200%
2026-08-18	2.0100	2.0500	2.0000	2.0500	-16.667%	3	2,899	+18.049%
2026-08-14	2.9800	2.9800	2.4600	2.4600	-29.714%	29	2,899	-1.626%
2026-08-13	3.1800	3.5000	3.1000	3.5000	+35.135%	14	2,904	-30.857%
2026-08-12	2.6300	2.6300	2.5900	2.5900	-4.074%	6	2,904	-6.564%
2026-08-11	2.7000	2.7000	2.7000	2.7000	-8.475%	1	2,904	-10.370%
2026-08-10	2.9000	2.9500	2.9000	2.9500	+11.742%	3	2,904	-17.966%
2026-08-07	2.8500	2.8500	2.6400	2.6400	+1.538%	2	2,904	-8.333%
2026-08-06	2.6700	2.6800	2.6000	2.6000	-27.171%	9	2,902	-6.923%
2026-08-05	3.5700	3.5700	3.5700	3.5700	+12.618%	2	2,904	-32.213%
2026-08-04	3.4000	3.4500	3.0000	3.1700	+10.069%	119	2,906	-23.659%
2026-08-03	2.6100	2.9200	2.6100	2.8800	+21.008%	11	2,874	-15.972%
2026-07-31	2.4000	2.4000	2.3800	2.3800	+2.146%	2	2,875	+1.681%
2026-07-30	2.5100	2.5100	2.2000	2.3300	-21.284%	11	2,875	+3.863%
2026-07-29	3.1700	3.1700	2.7500	2.9600	-17.087%	42	2,874	-18.243%
2026-07-28	3.0000	3.6500	3.0000	3.5700	-8.462%	6	2,873	-32.213%
2026-07-27	5.0000	5.0000	3.8700	3.9000	-9.302%	105	2,871	-37.949%
2026-07-24	4.6500	4.6500	3.9800	4.3000	-29.508%	7	2,924	-43.721%
2026-07-23	5.9800	6.1000	5.9800	6.1000	-14.085%	13	2,922	-60.328%
2026-07-22	7.1500	7.1500	7.0000	7.1000	-6.085%	3	2,928	-65.915%
2026-07-21	7.5600	7.5600	7.5600	7.5600	+30.345%	1	2,929	-67.989%
2026-07-20	5.7500	5.8000	5.7500	5.8000	-3.333%	3	2,929	-58.276%
2026-07-17	5.9500	6.2000	5.8000	6.0000	-42.857%	324	2,928	-59.667%
2026-07-15	9.8500	10.5000	9.8000	10.5000	+12.540%	855	2,630	-76.952%
2026-07-14	8.9000	9.3300	8.6200	9.3300	+10.414%	9	2,932	-74.062%
2026-07-13	8.2400	8.7200	8.2400	8.4500	-15.075%	17	2,933	-71.361%
2026-07-10	11.3500	11.3500	9.1900	9.9500	-10.441%	45	2,930	-75.678%
2026-07-09	11.1100	11.1100	11.1100	11.1100	+15.729%	4	2,933	-78.218%
2026-07-08	8.7000	9.6000	8.7000	9.6000	-6.615%	9	2,937	-74.792%
2026-07-07	10.9400	10.9400	10.2300	10.2800	-8.378%	68	2,935	-76.459%
2026-07-06	10.2500	12.1000	10.2500	11.2200	+11.864%	25	2,937	-78.431%
2026-07-02	11.2100	12.2400	9.6700	10.0300	+18.839%	96	2,922	-75.872%
2026-07-01	8.0000	8.4400	8.0000	8.4400	+27.879%	2	2,922	-71.327%
2026-06-30	6.5500	7.0000	6.4500	6.6000	-2.941%	6	2,921	-63.333%
2026-06-29	6.5500	6.8000	5.9500	6.8000	+23.636%	118	2,919	-64.412%
2026-06-26	5.2100	5.8500	5.2100	5.5000	+3.774%	33	2,828	-56.000%
2026-06-25	5.8000	5.8000	5.2300	5.3000	-11.667%	32	2,825	-54.340%
2026-06-24	7.0300	7.0300	6.0000	6.0000	-14.773%	17	2,830	-59.667%
2026-06-23	7.2500	7.8700	7.0000	7.0400	-14.146%	208	2,831	-65.625%
2026-06-22	10.2100	10.4000	8.2000	8.2000	-4.651%	311	2,827	-70.488%
2026-06-18	8.9000	9.2000	7.8000	8.6000	-14.000%	234	2,645	-71.860%
2026-06-17	7.4000	10.0000	7.4000	10.0000	+85.185%	20	2,645	-75.800%
2026-06-16	5.5000	5.5000	5.4000	5.4000	-15.888%	12	2,645	-55.185%
2026-06-15	7.0000	7.0000	6.3900	6.4200	+12.632%	73	2,650	-62.305%
2026-06-12	5.7500	6.3500	5.4500	5.7000	0.000%	20	2,657	-57.544%
2026-06-11	4.6000	5.8200	4.3500	5.7000	+20.000%	36	2,674	-57.544%
2026-06-10	5.0800	5.0800	4.7500	4.7500	+36.888%	5	2,656	-49.053%
2026-06-09	4.1500	4.1500	3.1500	3.4700	-4.408%	4	2,657	-30.259%
2026-06-05	4.3900	4.3900	3.4900	3.6300	-13.571%	14	2,655	-33.333%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+3.704%	1	2,658	-42.381%
2026-06-03	4.3000	4.3000	4.0500	4.0500	-13.830%	12	2,657	-40.247%
2026-06-02	4.6500	5.0600	4.6000	4.7000	-18.261%	57	2,655	-48.511%
2026-06-01	4.9500	5.7500	4.5000	5.7500	-4.167%	24	2,643	-57.913%
2026-05-29	4.6300	6.1000	4.4800	6.0000	+75.439%	116	2,653	-59.667%
2026-05-28	2.5000	3.4200	2.5000	3.4200	+72.727%	13	2,614	-29.240%
2026-05-22	1.9500	1.9800	1.9500	1.9800	-12.000%	2	2,609	+22.222%
2026-05-20	2.2500	2.2500	2.2500	2.2500	+9.756%	5	2,608	+7.556%
2026-05-19	2.0500	2.0500	2.0500	2.0500	-33.007%	1	2,608	+18.049%
2026-05-14	2.9000	3.1500	2.9000	3.0600	+20.472%	16	2,608	-20.915%
2026-05-12	2.5400	2.5400	2.5400	2.5400	+16.514%	10	2,618	-4.724%
2026-05-08	2.1800	2.1800	2.1800	2.1800	+9.000%	1	2,618	+11.009%
2026-05-07	2.3500	2.3500	2.0000	2.0000	-20.000%	4	2,618	+21.000%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-0.794%	1	2,619	-3.200%
2026-05-05	2.2700	2.5200	2.2700	2.5200	+9.565%	2	2,618	-3.968%
2026-05-04	2.4200	2.4200	2.3000	2.3000	+11.111%	4	2,619	+5.217%
2026-05-01	2.0700	2.0700	2.0700	2.0700	+5.612%	11	2,621	+16.908%
2026-04-30	2.0600	2.0600	1.9600	1.9600	+3.158%	7	2,621	+23.469%
2026-04-29	2.0200	2.1700	1.9000	1.9000	-47.368%	15	2,621	+27.368%
2026-04-28	3.6100	3.6100	3.6100	3.6100	-15.059%	3	2,617	-32.964%
2026-04-24	4.0000	4.2500	4.0000	4.2500	+2.410%	13	2,617	-43.059%
2026-04-23	4.5700	4.5700	4.1500	4.1500	-21.402%	5	2,615	-41.687%
2026-04-22	5.2800	5.2800	5.2800	5.2800	+1.538%	1	2,615	-54.167%
2026-04-20	5.2500	5.2500	5.2000	5.2000	-4.059%	3	2,614	-53.462%
2026-04-17	5.3500	6.1500	5.3500	5.4200	+10.612%	25	2,615	-55.351%
2026-04-16	4.9300	4.9300	4.1200	4.9000	+2.083%	63	2,622	-50.612%
2026-04-15	3.8200	4.8000	3.8200	4.8000	+72.043%	10	2,622	-49.583%
2026-04-14	2.9200	2.9200	2.7200	2.7900	+80.000%	3	2,619	-13.262%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-14.835%	10	2,619	+56.129%
2026-04-08	1.8200	1.8200	1.8200	1.8200	+1.111%	7	2,616	+32.967%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+3.448%	3	2,616	+34.444%
2026-04-02	1.7400	1.7400	1.7400	1.7400	+17.568%	1	2,613	+39.080%
2026-03-31	1.3500	1.4800	1.3500	1.4800	+6.475%	3	2,613	+63.514%
2026-03-30	1.5100	1.5100	1.3900	1.3900	-14.198%	9	2,613	+74.101%
2026-03-27	1.7200	1.7200	1.6000	1.6200	-12.432%	14	2,615	+49.383%
2026-03-26	1.8500	1.8500	1.8500	1.8500	-17.778%	1	2,619	+30.811%
2026-03-25	2.2000	2.2500	2.2000	2.2500	+30.814%	6	2,619	+7.556%
2026-03-24	1.8000	1.8000	1.7200	1.7200	-14.000%	11	2,613	+40.698%
2026-03-23	2.0000	2.0300	2.0000	2.0000	0.000%	5	2,609	+21.000%
2026-03-20	2.0600	2.0600	2.0000	2.0000	-23.664%	2	2,607	+21.000%
2026-03-18	2.7400	2.7400	2.5100	2.6200	-4.029%	3	2,606	-7.634%
2026-03-17	2.7300	2.7300	2.7300	2.7300	-3.191%	1	2,607	-11.355%
2026-03-13	2.8000	2.9000	2.8000	2.8200	-14.545%	4	2,606	-14.184%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-15.385%	1	2,607	-26.667%
2026-03-10	3.9000	3.9000	3.9000	3.9000	+6.849%	1	2,607	-37.949%
2026-03-09	3.6500	3.6500	3.6500	3.6500	-1.882%	11	2,607	-33.699%
2026-03-06	3.8500	3.8500	3.7200	3.7200	-23.770%	12	2,607	-34.946%
2026-03-04	4.8800	5.0000	4.8800	4.8800	+35.933%	13	2,607	-50.410%
2026-02-27	3.5900	3.5900	3.5900	3.5900	-2.973%	2	2,606	-32.591%
2026-02-25	3.7000	3.7000	3.7000	3.7000	+11.111%	1	2,607	-34.595%
2026-02-24	3.0000	3.3300	3.0000	3.3300	-3.478%	8	2,607	-27.327%
2026-02-23	3.3100	3.4500	3.3100	3.4500	-16.867%	44	2,606	-29.855%
2026-02-18	4.1100	4.1500	4.1100	4.1500	+3.750%	8	2,606	-41.687%
2026-02-17	3.7700	4.0500	3.7700	4.0000	-4.762%	11	2,598	-39.500%
2026-02-13	3.6900	4.2000	3.6900	4.2000	+19.318%	16	2,599	-42.381%
2026-02-12	3.3000	3.6000	3.3000	3.5200	-20.181%	14	2,599	-31.250%
2026-02-11	4.8500	4.8500	3.6000	4.4100	-31.094%	232	2,609	-45.125%
2026-02-10	6.4000	6.4000	6.4000	6.4000	-6.296%	2	2,674	-62.188%
2026-02-09	6.8300	6.8300	6.8300	6.8300	+17.153%	11	2,673	-64.568%
2026-02-06	5.5900	6.3000	5.5900	5.8300	+53.421%	16	2,673	-58.491%
2026-02-05	4.5000	4.6600	3.8000	3.8000	-30.275%	534	2,662	-36.316%
2026-02-04	5.6000	5.6600	4.6000	5.4500	-13.492%	5,833	2,697	-55.596%
2026-02-03	7.0500	7.0500	6.3000	6.3000	-12.500%	8	5,297	-61.587%
2026-02-02	8.2800	8.2800	7.1100	7.2000	-26.078%	19	5,303	-66.389%
2026-01-30	10.3000	11.0000	9.7400	9.7400	-3.277%	13	5,294	-75.154%
2026-01-29	10.7500	10.7500	9.9000	10.0700	-6.759%	18	5,295	-75.968%
2026-01-28	10.7000	11.2000	10.7000	10.8000	-2.965%	3	5,295	-77.593%
2026-01-27	11.4500	11.4500	11.0000	11.1300	-7.404%	22	5,295	-78.257%
2026-01-23	12.0200	12.0200	12.0200	12.0200	-0.497%	1	5,299	-79.867%
2026-01-22	11.9600	12.0800	11.6600	12.0800	+1.342%	12	5,299	-79.967%
2026-01-21	12.8500	12.8500	11.9200	11.9200	-4.026%	51	5,293	-79.698%
2026-01-20	12.6800	12.6800	12.4200	12.4200	-8.944%	3	5,310	-80.515%
2026-01-16	14.3000	14.3000	12.9000	13.6400	-9.067%	27	5,327	-82.258%
2026-01-15	16.0700	16.0700	15.0000	15.0000	-17.035%	21	5,327	-83.867%
2026-01-14	17.6000	18.0800	17.6000	18.0800	+0.166%	3	5,312	-86.615%
2026-01-13	16.7000	18.0500	16.7000	18.0500	+3.736%	12	5,312	-86.593%
2026-01-12	17.2000	17.8600	17.1500	17.4000	+4.192%	23	5,314	-86.092%
2026-01-09	16.8100	16.8100	16.4500	16.7000	-3.746%	12	5,314	-85.509%
2026-01-08	15.3000	17.5000	15.3000	17.3500	-4.932%	34	5,310	-86.052%
2026-01-07	18.5000	18.5000	17.3000	18.2500	-5.440%	5	5,337	-86.740%
2026-01-06	19.2500	19.3000	18.1500	19.3000	-3.258%	9	5,337	-87.461%
2026-01-05	18.1000	20.4000	18.1000	19.9500	+24.610%	16	5,328	-87.870%
2026-01-02	14.5000	16.0100	14.5000	16.0100	+0.692%	52	5,314	-84.884%
2025-12-31	16.5000	16.5000	15.9000	15.9000	-8.987%	21	5,291	-84.780%
2025-12-30	17.7000	17.7500	17.4700	17.4700	-0.456%	46	5,291	-86.148%
2025-12-29	18.1300	18.1300	17.5500	17.5500	-7.680%	12	5,289	-86.211%
2025-12-26	19.0000	19.1400	19.0000	19.0100	-2.762%	10	5,281	-87.270%
2025-12-24	19.4000	19.5500	19.4000	19.5500	+1.558%	13	5,278	-87.621%
2025-12-23	19.2500	19.2500	19.2500	19.2500	-10.465%	1	5,278	-87.429%
2025-12-22	21.5000	21.5000	21.5000	21.5000	-0.876%	31	5,278	-88.744%
2025-12-19	20.6700	21.7000	20.6700	21.6900	+4.329%	37	5,299	-88.843%
2025-12-18	20.7900	20.7900	20.7900	20.7900	+2.921%	1	5,294	-88.360%
2025-12-17	23.0400	23.0400	20.2000	20.2000	-4.537%	2	5,295	-88.020%
2025-12-16	20.1300	21.9000	20.1300	21.1600	+1.976%	5	5,295	-88.563%
2025-12-15	21.5000	21.5000	19.8500	20.7500	0.000%	42	5,294	-88.337%
2025-12-12	22.4500	22.4500	20.7500	20.7500	-11.702%	32	5,325	-88.337%
2025-12-11	26.9600	26.9600	23.5000	23.5000	-23.577%	46	5,354	-89.702%
2025-12-10	29.7300	30.7500	29.7300	30.7500	+9.159%	42	5,314	-92.130%
2025-12-05	27.8000	28.1800	27.8000	28.1700	-9.275%	4	5,355	-91.409%
2025-12-04	31.2500	31.2500	31.0500	31.0500	+5.112%	4	5,353	-92.206%
2025-12-03	27.9600	29.5400	27.8000	29.5400	+13.615%	51	5,353	-91.808%
2025-12-02	26.0000	26.0000	26.0000	26.0000	+9.474%	3	5,349	-90.692%
2025-12-01	23.5000	23.7500	23.5000	23.7500	-12.070%	31	5,346	-89.811%
2025-11-28	26.9200	27.0100	26.9200	27.0100	+8.083%	4	5,316	-91.040%
2025-11-26	24.5900	25.1000	24.1700	24.9900	+25.263%	53	5,312	-90.316%
2025-11-25	19.4600	19.9500	19.4600	19.9500	-1.530%	2	5,312	-87.870%
2025-11-24	20.1800	20.2600	20.1800	20.2600	+8.342%	52	5,310	-88.055%
2025-11-21	18.8000	18.8000	17.1500	18.7000	+4.062%	6	5,283	-87.059%
2025-11-20	22.5100	22.5100	17.9700	17.9700	-18.318%	6	5,288	-86.533%
2025-11-18	22.4500	22.4500	22.0000	22.0000	+2.326%	13	5,287	-89.000%
2025-11-17	23.7500	23.7500	21.5000	21.5000	-15.686%	4	5,287	-88.744%
2025-11-14	24.2500	25.5000	24.2500	25.5000	+3.870%	10	5,286	-90.510%
2025-11-13	27.0000	27.0000	24.5500	24.5500	-20.111%	25	5,277	-90.143%
2025-11-11	32.3300	32.3300	30.7300	30.7300	-9.750%	31	5,272	-92.125%
2025-11-10	34.9700	34.9700	32.5500	34.0500	+13.880%	45	5,273	-92.893%
2025-11-07	26.3000	30.6800	25.5600	29.9000	-0.862%	5,052	5,257	-91.906%
2025-11-06	30.1600	30.1600	30.1600	30.1600	-22.067%	26	253	-91.976%
2025-11-05	35.5500	38.7000	35.5500	38.7000	+11.047%	31	279	-93.747%
2025-11-04	37.1000	37.1000	34.8500	34.8500	-14.057%	16	279	-93.056%
2025-11-03	41.3600	41.3600	40.5500	40.5500	-1.146%	3	288	-94.032%
2025-10-31	40.4000	41.9200	40.4000	41.0200	+9.533%	15	288	-94.100%
2025-10-30	37.4500	37.4500	37.4500	37.4500	-3.728%	1	280	-93.538%
2025-10-29	38.9000	38.9000	38.9000	38.9000	-3.594%	1	280	-93.779%
2025-10-28	39.6200	40.4000	39.6200	40.3500	+1.894%	4	280	-94.002%
2025-10-27	39.6900	40.3000	39.6000	39.6000	+12.724%	13	280	-93.889%
2025-10-24	35.1300	35.1300	35.1300	35.1300	+14.992%	3	280	-93.111%
2025-10-23	30.5500	30.5500	30.5500	30.5500	+20.039%	1	279	-92.079%
2025-10-22	28.3000	28.3000	25.4500	25.4500	-24.211%	5	280	-90.491%
2025-10-20	33.5800	33.5800	33.5800	33.5800	+16.800%	1	279	-92.793%
2025-10-17	28.1500	28.8000	28.1500	28.7500	-11.238%	4	278	-91.583%
2025-10-15	34.5500	34.9500	32.3900	32.3900	-9.601%	9	277	-92.529%
2025-10-14	32.8000	35.8300	32.6000	35.8300	+0.505%	6	273	-93.246%
2025-10-13	35.5700	35.6500	35.5700	35.6500	-5.211%	2	273	-93.212%
2025-10-10	43.0000	43.0000	37.6100	37.6100	-14.269%	33	272	-93.566%
2025-10-09	42.7300	43.8700	42.7300	43.8700	+3.224%	3	280	-94.484%
2025-10-08	39.3100	42.5000	39.3100	42.5000	+10.476%	25	278	-94.306%
2025-10-07	38.3000	38.4700	37.2100	38.4700	-2.731%	5	258	-93.709%
2025-10-06	42.6300	42.9600	39.5500	39.5500	-3.064%	55	256	-93.881%
2025-10-03	40.6600	41.7200	40.4000	40.8000	+4.082%	204	218	-94.069%
2025-10-02	38.3400	39.2000	37.7700	39.2000	+13.854%	9	14	-93.827%
2025-10-01	34.4300	34.4300	34.4300	34.4300	0.000%	6	0	-92.971%