Dark

HOOD20261218C160
HOOD Dec 18 2026 160.00 Call (HOOD261218C00160000)
option OPRA

EOD

Aug 19, 2026

2.65+52.299%(+0.91)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.7400	2.7500	1.5200	2.6500	+52.299%	134	1,087	0.000%
2026-08-18	1.7500	1.7900	1.6800	1.7400	-25.322%	24	996	+52.299%
2026-08-14	2.6500	2.6500	2.3300	2.3300	-19.655%	22	997	+13.734%
2026-08-13	3.0500	3.0600	2.7000	2.9000	+20.332%	8	1,006	-8.621%
2026-08-11	2.4500	2.4500	2.4100	2.4100	+2.553%	3	1,010	+9.959%
2026-08-10	2.3500	2.3500	2.3500	2.3500	+2.174%	1	1,007	+12.766%
2026-08-06	2.3000	2.3000	2.3000	2.3000	-19.014%	1	1,006	+15.217%
2026-08-05	3.1000	3.1000	2.8400	2.8400	+5.185%	180	1,007	-6.690%
2026-08-04	2.7000	2.7000	2.7000	2.7000	+17.391%	3	956	-1.852%
2026-08-03	2.3000	2.3000	2.3000	2.3000	+10.577%	1	956	+15.217%
2026-07-31	1.8000	2.0900	1.8000	2.0800	-9.565%	12	956	+27.404%
2026-07-30	2.3000	2.3000	2.3000	2.3000	-16.364%	2	951	+15.217%
2026-07-29	2.5200	2.7500	2.4900	2.7500	-8.333%	30	951	-3.636%
2026-07-28	3.0200	3.0200	2.6000	3.0000	-14.286%	10	971	-11.667%
2026-07-27	4.1500	4.1500	3.5000	3.5000	-3.846%	16	965	-24.286%
2026-07-24	3.7000	3.8500	3.6000	3.6400	-25.714%	94	965	-27.198%
2026-07-23	5.6000	5.6000	4.9000	4.9000	-28.882%	21	952	-45.918%
2026-07-21	6.6900	7.1000	6.4100	6.8900	+37.800%	19	938	-61.538%
2026-07-20	5.1500	5.1500	5.0000	5.0000	-9.091%	2	938	-47.000%
2026-07-17	5.0000	6.3000	5.0000	5.5000	-19.118%	107	938	-51.818%
2026-07-16	8.5000	8.5000	6.8000	6.8000	-28.421%	7	986	-61.029%
2026-07-15	9.7000	9.7000	8.4100	9.5000	+3.825%	105	988	-72.105%
2026-07-14	8.3000	9.1500	7.8800	9.1500	+21.192%	69	928	-71.038%
2026-07-13	8.0500	8.0500	7.5500	7.5500	-9.036%	10	863	-64.901%
2026-07-10	9.4800	9.4800	8.3000	8.3000	-14.872%	31	863	-68.072%
2026-07-09	10.2000	10.3600	9.7500	9.7500	+10.169%	33	867	-72.821%
2026-07-08	7.7900	8.8500	7.7900	8.8500	-2.747%	30	866	-70.056%
2026-07-07	9.3000	10.0700	9.0000	9.1000	-16.819%	77	867	-70.879%
2026-07-06	9.5600	10.9400	9.5600	10.9400	+20.220%	41	874	-75.777%
2026-07-02	10.0000	11.3000	9.0000	9.1000	+15.190%	65	865	-70.879%
2026-07-01	7.0200	8.0500	6.7100	7.9000	+38.596%	106	865	-66.456%
2026-06-30	5.9500	6.0500	5.7000	5.7000	-8.065%	17	803	-53.509%
2026-06-29	5.7000	6.2000	5.4000	6.2000	+21.569%	49	800	-57.258%
2026-06-26	5.3000	5.3000	5.0000	5.1000	+12.832%	18	792	-48.039%
2026-06-25	4.8300	5.2000	4.4000	4.5200	-22.069%	52	792	-41.372%
2026-06-24	5.9000	6.1000	5.5000	5.8000	-9.375%	36	796	-54.310%
2026-06-23	6.5000	7.1500	6.4000	6.4000	-22.046%	35	779	-58.594%
2026-06-22	8.5500	9.1000	7.7500	8.2100	+1.988%	42	760	-67.722%
2026-06-18	7.8000	8.4000	7.7500	8.0500	+5.921%	27	756	-67.081%
2026-06-17	5.4000	9.1200	5.4000	7.6000	+50.198%	72	756	-65.132%
2026-06-16	6.1000	6.1000	4.9500	5.0600	-12.759%	9	756	-47.628%
2026-06-15	6.5000	6.5000	5.8000	5.8000	+12.621%	128	751	-54.310%
2026-06-12	5.2000	6.0000	5.1500	5.1500	-3.738%	31	819	-48.544%
2026-06-11	4.2000	5.3500	3.8500	5.3500	+21.591%	184	824	-50.467%
2026-06-10	4.8000	5.0500	4.4000	4.4000	+17.333%	6	774	-39.773%
2026-06-09	4.1900	4.1900	3.7500	3.7500	-5.063%	2	775	-29.333%
2026-06-08	3.8600	3.9500	3.8600	3.9500	+23.053%	8	775	-32.911%
2026-06-05	4.2400	4.2400	3.2100	3.2100	-29.451%	17	774	-17.445%
2026-06-04	4.0000	4.7500	4.0000	4.5500	+1.111%	71	777	-41.758%
2026-06-02	4.4000	4.7000	4.2000	4.5000	-10.000%	89	794	-41.111%
2026-06-01	4.3700	5.3000	4.3700	5.0000	-3.661%	11	849	-47.000%
2026-05-29	3.1100	5.9000	3.1100	5.1900	+57.273%	142	852	-48.940%
2026-05-28	2.4800	3.3000	2.4800	3.3000	+65.000%	9	886	-19.697%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+12.994%	3	887	+32.500%
2026-05-26	1.7800	1.7800	1.7700	1.7700	-10.152%	7	887	+49.718%
2026-05-21	1.9600	2.0000	1.9600	1.9700	+3.141%	3	892	+34.518%
2026-05-20	1.9100	1.9100	1.9100	1.9100	-7.729%	1	892	+38.743%
2026-05-18	2.0800	2.0800	2.0700	2.0700	-8.811%	3	893	+28.019%
2026-05-15	2.2700	2.2700	2.2700	2.2700	+4.128%	1	893	+16.740%
2026-05-14	1.9700	2.1800	1.9700	2.1800	+4.306%	3	894	+21.560%
2026-05-13	2.0900	2.0900	2.0900	2.0900	-17.391%	1	897	+26.794%
2026-05-11	1.9500	2.5300	1.9500	2.5300	+36.757%	6	897	+4.743%
2026-05-08	1.8500	1.8500	1.8500	1.8500	-3.141%	1	896	+43.243%
2026-05-07	2.2300	2.2300	1.9100	1.9100	-13.182%	54	895	+38.743%
2026-05-06	2.2000	2.2000	2.1700	2.2000	+15.789%	22	888	+20.455%
2026-05-05	2.1400	2.1400	1.9000	1.9000	-12.844%	2	888	+39.474%
2026-05-04	2.1700	2.2000	1.9500	2.1800	+32.121%	133	888	+21.560%
2026-05-01	1.8400	1.8400	1.6500	1.6500	-8.840%	8	940	+60.606%
2026-04-30	1.7800	1.8100	1.7800	1.8100	+9.697%	3	940	+46.409%
2026-04-29	1.9600	1.9700	1.6500	1.6500	-49.231%	24	940	+60.606%
2026-04-28	3.2500	3.2500	3.2500	3.2500	-10.714%	6	924	-18.462%
2026-04-27	3.7500	3.7500	3.4500	3.6400	-2.933%	79	919	-27.198%
2026-04-24	3.7000	3.7500	3.7000	3.7500	-1.316%	22	857	-29.333%
2026-04-23	4.2500	4.2500	3.5300	3.8000	-15.556%	25	837	-30.263%
2026-04-22	4.6500	5.0500	4.4600	4.5000	-3.226%	28	837	-41.111%
2026-04-21	4.6500	4.6500	4.6500	4.6500	-7.000%	1	833	-43.011%
2026-04-20	4.7000	5.0000	4.2000	5.0000	-2.913%	36	833	-47.000%
2026-04-17	5.1000	5.4500	4.9500	5.1500	+28.750%	38	839	-48.544%
2026-04-15	3.4200	4.0000	3.4200	4.0000	+55.642%	131	841	-33.750%
2026-04-14	2.1600	2.7000	2.1600	2.5700	+84.892%	5	817	+3.113%
2026-04-10	1.5200	1.5200	1.3900	1.3900	+6.923%	43	814	+90.647%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-5.797%	10	835	+103.846%
2026-04-02	1.3800	1.3800	1.3800	1.3800	-16.867%	5	836	+92.029%
2026-04-01	1.6600	1.6600	1.6600	1.6600	+30.709%	2	836	+59.639%
2026-03-31	1.2700	1.2700	1.2700	1.2700	+0.794%	10	837	+108.661%
2026-03-30	1.4600	1.4600	1.2600	1.2600	-13.103%	14	832	+110.317%
2026-03-27	1.4900	1.4900	1.4500	1.4500	-25.641%	9	824	+82.759%
2026-03-25	2.0000	2.0000	1.9500	1.9500	+21.118%	22	828	+35.897%
2026-03-24	1.6500	1.6500	1.6100	1.6100	-14.362%	3	828	+64.596%
2026-03-23	1.7900	1.8800	1.7900	1.8800	-1.053%	14	830	+40.957%
2026-03-20	1.9300	1.9500	1.9000	1.9000	-2.062%	3	817	+39.474%
2026-03-19	1.9400	1.9400	1.9400	1.9400	-23.922%	1	819	+36.598%
2026-03-17	2.6000	2.6000	2.5500	2.5500	0.000%	4	818	+3.922%
2026-03-16	2.5000	2.5500	2.5000	2.5500	0.000%	3	819	+3.922%
2026-03-13	3.0300	3.0300	2.5500	2.5500	-13.559%	22	817	+3.922%
2026-03-12	3.2100	3.2100	2.9500	2.9500	-25.316%	22	818	-10.169%
2026-03-05	3.9500	3.9500	3.9500	3.9500	-10.835%	1	810	-32.911%
2026-03-04	3.9500	4.4300	3.9200	4.4300	+33.033%	8	811	-40.181%
2026-02-27	3.4000	3.4000	3.3300	3.3300	-11.200%	4	810	-20.420%
2026-02-26	3.7500	3.7500	3.7500	3.7500	+0.267%	100	810	-29.333%
2026-02-25	3.2500	3.7400	3.2500	3.7400	+24.667%	103	807	-29.144%
2026-02-24	2.7900	3.0000	2.7900	3.0000	-1.639%	7	807	-11.667%
2026-02-23	3.2000	3.2000	3.0000	3.0500	-13.598%	24	807	-13.115%
2026-02-20	3.6700	3.6700	3.5300	3.5300	-0.563%	4	810	-24.929%
2026-02-19	3.4900	3.5500	3.4900	3.5500	-1.662%	3	809	-25.352%
2026-02-18	3.9800	4.0200	3.6100	3.6100	-2.432%	5	809	-26.593%
2026-02-17	3.8000	3.8000	3.4000	3.7000	-6.091%	15	807	-28.378%
2026-02-13	3.8500	3.9500	3.8500	3.9400	+20.122%	3	802	-32.741%
2026-02-12	3.2000	3.2800	3.1000	3.2800	-15.897%	3	802	-19.207%
2026-02-11	4.7000	4.7000	3.5000	3.9000	-30.973%	14	801	-32.051%
2026-02-10	5.8800	6.0000	5.6500	5.6500	-10.317%	3	793	-53.097%
2026-02-09	6.3000	6.3000	6.3000	6.3000	+18.199%	1	795	-57.937%
2026-02-06	4.0400	5.6500	4.0400	5.3300	+42.133%	3	795	-50.281%
2026-02-05	4.2000	4.2500	3.5000	3.7500	-20.719%	175	796	-29.333%
2026-02-04	5.1000	5.1000	4.4700	4.7300	-18.448%	49	711	-43.975%
2026-02-03	6.7000	6.7000	5.7500	5.8000	-11.450%	46	701	-54.310%
2026-02-02	6.9000	7.1500	6.5000	6.5500	-28.415%	63	710	-59.542%
2026-01-30	9.1500	9.1500	9.1500	9.1500	-0.543%	11	730	-71.038%
2026-01-29	9.8000	9.8000	9.1000	9.2000	-9.360%	17	719	-71.196%
2026-01-28	10.1300	10.3400	10.0000	10.1500	-1.265%	6	720	-73.892%
2026-01-27	10.8000	10.8000	10.1400	10.2800	-7.803%	4	720	-74.222%
2026-01-26	10.5300	11.2000	10.5100	11.1500	-4.292%	9	719	-76.233%
2026-01-23	11.6500	11.6500	11.6500	11.6500	+4.204%	1	716	-77.253%
2026-01-22	10.8400	11.1800	10.8400	11.1800	+0.449%	25	717	-76.297%
2026-01-21	11.1300	11.1300	11.1300	11.1300	-0.625%	1	710	-76.190%
2026-01-20	11.8000	12.0000	11.2000	11.2000	-9.677%	16	709	-76.339%
2026-01-16	13.0000	13.0000	12.2000	12.4000	-6.415%	32	690	-78.629%
2026-01-15	15.0000	15.2900	13.0500	13.2500	-17.445%	34	690	-80.000%
2026-01-13	16.0000	16.2600	16.0000	16.0500	-1.534%	27	703	-83.489%
2026-01-12	15.6300	16.7000	15.5500	16.3000	+4.823%	8	680	-83.742%
2026-01-09	15.1500	15.8500	15.1500	15.5500	-3.894%	14	682	-82.958%
2026-01-08	15.8000	16.1800	15.4200	16.1800	-2.236%	4	681	-83.622%
2026-01-07	17.0500	17.3500	16.5500	16.5500	-8.158%	4	682	-83.988%
2026-01-06	17.8000	18.0200	17.8000	18.0200	-4.656%	3	679	-85.294%
2026-01-05	17.6000	18.9000	17.6000	18.9000	+23.207%	12	682	-85.979%
2026-01-02	14.5000	15.6400	14.0000	15.3400	+5.793%	49	682	-82.725%
2025-12-31	15.4500	15.5000	14.4500	14.5000	-8.805%	18	657	-81.724%
2025-12-30	16.5000	16.5000	15.9000	15.9000	-2.871%	12	657	-83.333%
2025-12-29	16.6700	16.6700	16.3700	16.3700	-3.706%	7	647	-83.812%
2025-12-26	17.4000	17.4000	17.0000	17.0000	-5.556%	2	645	-84.412%
2025-12-24	18.0000	18.0000	18.0000	18.0000	-3.226%	28	618	-85.278%
2025-12-23	18.0500	18.6000	18.0500	18.6000	-5.344%	4	618	-85.753%
2025-12-22	20.8000	21.0800	19.4900	19.6500	-2.723%	22	615	-86.514%
2025-12-19	20.0000	20.4500	19.6000	20.2000	+9.189%	16	618	-86.881%
2025-12-18	21.0000	21.2500	18.5000	18.5000	-7.454%	24	617	-85.676%
2025-12-16	20.0500	20.0500	19.9900	19.9900	+16.019%	25	627	-86.743%
2025-12-15	18.8100	19.3500	17.2300	17.2300	-12.759%	205	645	-84.620%
2025-12-12	22.5500	22.5500	19.5500	19.7500	-12.688%	21	494	-86.582%
2025-12-11	25.5300	25.5400	22.5500	22.6200	-22.081%	72	492	-88.285%
2025-12-10	27.8700	29.0300	27.8700	29.0300	-4.569%	43	490	-90.872%
2025-12-09	29.5200	30.7500	29.5200	30.4200	+4.824%	13	461	-91.289%
2025-12-08	28.7700	29.0200	28.7700	29.0200	+7.481%	31	460	-90.868%
2025-12-05	27.2000	27.4000	26.1000	27.0000	-9.699%	20	460	-90.185%
2025-12-04	28.5200	29.9000	28.0700	29.9000	+6.028%	32	453	-91.137%
2025-12-03	26.0200	28.2000	25.9300	28.2000	+14.634%	31	475	-90.603%
2025-12-02	23.8500	25.3000	23.6000	24.6000	+10.562%	27	478	-89.228%
2025-12-01	21.8500	22.4500	20.5500	22.2500	-10.210%	14	471	-88.090%
2025-11-28	25.0000	25.5800	24.7800	24.7800	-4.692%	6	460	-89.306%
2025-11-26	23.9000	26.0000	22.8900	26.0000	+35.487%	96	401	-89.808%
2025-11-25	18.7500	19.3000	18.7500	19.1900	-0.415%	23	401	-86.191%
2025-11-24	17.2800	19.2700	17.2800	19.2700	+16.788%	3	398	-86.248%
2025-11-21	16.4400	17.1500	16.4400	16.5000	-5.009%	28	397	-83.939%
2025-11-20	22.7000	22.7000	17.3700	17.3700	-17.482%	17	397	-84.744%
2025-11-19	20.8500	22.3300	20.8500	21.0500	+3.695%	6	392	-87.411%
2025-11-18	20.8000	21.7900	20.0500	20.3000	-1.932%	16	392	-86.946%
2025-11-17	22.7000	22.9000	20.2500	20.7000	-18.020%	21	384	-87.198%
2025-11-14	24.0200	26.6000	24.0200	25.2500	+4.555%	69	381	-89.505%
2025-11-13	27.8000	27.8000	23.4500	24.1500	-18.191%	56	410	-89.027%
2025-11-12	27.8000	29.5200	27.4300	29.5200	+2.145%	15	411	-91.023%
2025-11-11	30.7300	30.7300	28.3000	28.9000	-11.214%	18	408	-90.830%
2025-11-10	32.4200	32.5500	31.5000	32.5500	+15.919%	7	405	-91.859%
2025-11-07	24.2000	29.1000	24.0400	28.0800	+4.000%	160	408	-90.563%
2025-11-06	32.8000	32.8000	27.0000	27.0000	-25.353%	22	367	-90.185%
2025-11-05	33.9000	36.1800	33.9000	36.1700	+8.946%	139	353	-92.673%
2025-11-04	33.9100	35.9600	33.2000	33.2000	-15.629%	21	228	-92.018%
2025-11-03	37.6000	39.3500	37.6000	39.3500	-1.625%	6	229	-93.266%
2025-10-31	38.2400	40.0000	38.2400	40.0000	+16.279%	13	229	-93.375%
2025-10-30	35.3600	35.4000	34.4000	34.4000	-8.995%	11	222	-92.297%
2025-10-29	37.1500	37.8000	37.1500	37.8000	0.000%	13	214	-92.989%
2025-10-27	37.7000	37.8000	37.7000	37.8000	+10.044%	2	209	-92.989%
2025-10-24	34.3500	34.3500	34.3500	34.3500	+11.889%	1	209	-92.285%
2025-10-23	30.0000	30.7000	30.0000	30.7000	+19.270%	2	210	-91.368%
2025-10-22	25.2000	25.7400	23.9000	25.7400	-10.811%	12	212	-89.705%
2025-10-21	30.3900	30.3900	28.8600	28.8600	-9.953%	14	204	-90.818%
2025-10-20	30.0800	32.4000	30.0800	32.0500	+18.178%	185	209	-91.732%
2025-10-17	27.5000	27.5000	27.1200	27.1200	-6.159%	3	40	-90.229%
2025-10-16	30.3000	30.3000	28.9000	28.9000	-11.810%	2	40	-90.830%
2025-10-14	32.7700	32.7700	32.7700	32.7700	-1.886%	2	38	-91.913%
2025-10-13	36.4700	36.4700	33.4000	33.4000	-4.762%	9	38	-92.066%
2025-10-10	40.0000	40.0000	35.0700	35.0700	-16.241%	16	37	-92.444%
2025-10-09	39.9000	42.0000	39.9000	41.8700	+6.000%	3	24	-93.671%
2025-10-08	37.6000	39.5000	37.6000	39.5000	+7.806%	7	23	-93.291%
2025-10-07	37.5300	37.6000	36.6400	36.6400	-2.293%	6	22	-92.767%
2025-10-06	38.8500	38.8500	37.5000	37.5000	-3.226%	19	18	-92.933%
2025-10-03	39.0700	39.0700	38.7500	38.7500	+7.669%	2	2	-93.161%
2025-10-02	36.2900	36.2900	35.9900	35.9900	+9.061%	2	2	-92.637%
2025-10-01	33.0000	33.0000	33.0000	33.0000	0.000%	1	0	-91.970%