Dark

HOOD20261218C165
HOOD Dec 18 2026 165.00 Call (HOOD261218C00165000)
option OPRA

EOD

Aug 20, 2026

1.65-16.667%(-0.33)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.1500	2.1500	1.6500	1.6500	-16.667%	83	12,238	0.000%
2026-08-19	1.5000	2.2400	1.5000	1.9800	+52.308%	10	12,285	-16.667%
2026-08-18	1.5900	1.5900	1.3000	1.3000	-25.287%	27	12,285	+26.923%
2026-08-17	1.8000	1.8000	1.7400	1.7400	-8.421%	3	12,285	-5.172%
2026-08-14	2.4300	2.4300	1.9000	1.9000	-31.408%	3	12,285	-13.158%
2026-08-13	2.4100	2.7700	2.4100	2.7700	+38.500%	4	12,285	-40.433%
2026-08-12	2.0000	2.0800	2.0000	2.0000	-6.977%	9	12,284	-17.500%
2026-08-11	2.1500	2.1500	2.1500	2.1500	-6.522%	1	12,283	-23.256%
2026-08-10	2.3000	2.3000	2.3000	2.3000	+10.048%	5	12,283	-28.261%
2026-08-07	2.2500	2.3600	2.0900	2.0900	+2.451%	3	12,283	-21.053%
2026-08-06	2.0400	2.0400	2.0400	2.0400	-18.400%	1	12,284	-19.118%
2026-08-05	2.5500	2.7000	2.5000	2.5000	-3.846%	6	12,283	-34.000%
2026-08-04	2.1800	2.6500	2.1800	2.6000	+23.810%	10	12,284	-36.538%
2026-08-03	2.0400	2.1000	2.0400	2.1000	+20.690%	3	12,281	-21.429%
2026-07-31	1.4800	1.7400	1.4800	1.7400	-9.845%	13	12,281	-5.172%
2026-07-30	2.2400	2.5200	1.8300	1.9300	-11.060%	6	12,286	-14.508%
2026-07-29	2.2900	2.6500	2.1700	2.1700	-22.776%	15	12,287	-23.963%
2026-07-28	2.6300	2.8100	2.6300	2.8100	-12.188%	55	12,281	-41.281%
2026-07-27	3.6000	3.6000	3.0000	3.2000	-8.571%	21	12,295	-48.438%
2026-07-24	3.4500	3.5000	3.2500	3.5000	-29.293%	15	12,303	-52.857%
2026-07-23	5.3000	5.3000	4.5500	4.9500	-15.385%	8	12,295	-66.667%
2026-07-22	5.6000	5.8500	5.5900	5.8500	-2.500%	14	12,297	-71.795%
2026-07-21	6.2500	6.2500	6.0000	6.0000	+23.711%	6	12,298	-72.500%
2026-07-20	4.7500	4.8500	4.7500	4.8500	-10.185%	41	12,292	-65.979%
2026-07-17	4.6500	5.4000	4.6000	5.4000	-11.475%	7	12,315	-69.444%
2026-07-16	7.6500	8.0000	6.1000	6.1000	-24.224%	4	12,316	-72.951%
2026-07-15	8.6500	8.6500	7.3500	8.0500	+3.205%	9	12,316	-79.503%
2026-07-14	7.3500	7.8000	7.3500	7.8000	+13.043%	5	12,321	-78.846%
2026-07-13	7.2900	7.2900	6.9000	6.9000	-14.815%	13	12,323	-76.087%
2026-07-10	7.8000	8.1000	7.4000	8.1000	-12.716%	12	12,324	-79.630%
2026-07-09	7.9500	9.2800	7.9500	9.2800	+15.280%	14	12,325	-82.220%
2026-07-08	7.9000	8.2500	7.2500	8.0500	-10.556%	9	12,324	-79.503%
2026-07-07	8.6500	9.0000	8.4500	9.0000	-9.091%	7	12,322	-81.667%
2026-07-06	8.5500	10.0000	8.5500	9.9000	+19.277%	9	12,322	-83.333%
2026-07-02	9.5500	10.6500	8.3000	8.3000	+12.619%	117	12,380	-80.120%
2026-07-01	6.0000	7.3700	6.0000	7.3700	+40.381%	43	12,380	-77.612%
2026-06-30	5.4500	5.7500	5.2000	5.2500	-6.250%	24	12,379	-68.571%
2026-06-29	5.4000	5.6000	5.0000	5.6000	+16.667%	8	12,387	-70.536%
2026-06-26	4.5100	4.8500	4.5000	4.8000	+18.812%	8	12,389	-65.625%
2026-06-25	4.8500	4.9000	4.0400	4.0400	-19.200%	150	12,390	-59.158%
2026-06-24	5.3000	5.6500	5.0000	5.0000	-14.530%	41	12,421	-67.000%
2026-06-23	6.1500	6.6000	5.8500	5.8500	-13.333%	84	12,423	-71.795%
2026-06-22	8.4000	8.6600	6.7500	6.7500	-10.000%	21	12,352	-75.556%
2026-06-18	7.7000	8.0000	7.1500	7.5000	+7.759%	41	12,396	-78.000%
2026-06-17	5.5500	8.5100	5.5500	6.9600	+51.304%	98	12,396	-76.293%
2026-06-16	5.4000	5.4000	4.4000	4.6000	-8.000%	20	12,396	-64.130%
2026-06-15	5.6000	6.0000	5.0000	5.0000	+4.167%	37	12,405	-67.000%
2026-06-12	4.6000	5.3000	4.5000	4.8000	-2.041%	38	12,405	-65.625%
2026-06-11	3.6800	4.9000	3.6800	4.9000	+25.641%	12	12,396	-66.327%
2026-06-10	3.9500	4.4500	3.8000	3.9000	+44.444%	59	12,390	-57.692%
2026-06-09	3.4000	3.4000	2.7000	2.7000	-14.013%	28	12,376	-38.889%
2026-06-05	4.1000	4.1000	2.8700	3.1400	-25.238%	29	12,387	-47.452%
2026-06-04	3.1500	4.3000	3.1500	4.2000	+31.250%	45	12,390	-60.714%
2026-06-03	3.6500	3.6500	3.1500	3.2000	-21.951%	21	12,379	-48.438%
2026-06-02	3.9700	4.1000	3.9000	4.1000	-13.684%	25	12,380	-59.756%
2026-06-01	4.2000	4.9000	3.8500	4.7500	-3.061%	65	12,380	-65.263%
2026-05-29	3.2000	5.2000	3.2000	4.9000	+60.656%	378	12,383	-66.327%
2026-05-28	1.6700	3.0500	1.6700	3.0500	+70.391%	161	12,306	-45.902%
2026-05-27	1.6400	1.7900	1.6400	1.7900	+14.744%	6	12,264	-7.821%
2026-05-26	1.6400	1.6400	1.5500	1.5600	-2.500%	3	12,261	+5.769%
2026-05-22	1.7000	1.7500	1.6000	1.6000	-10.615%	7	12,260	+3.125%
2026-05-21	1.7300	1.7900	1.6500	1.7900	-0.556%	51	12,259	-7.821%
2026-05-20	1.8500	1.8500	1.8000	1.8000	-2.703%	5	12,259	-8.333%
2026-05-19	1.8200	1.8500	1.8200	1.8500	-7.960%	6	12,259	-10.811%
2026-05-18	1.9500	2.3100	1.9000	2.0100	-4.286%	8	12,259	-17.910%
2026-05-15	2.2000	2.2000	2.1000	2.1000	-19.231%	3	12,259	-21.429%
2026-05-14	1.7600	2.6000	1.7500	2.6000	+36.842%	21	12,259	-36.538%
2026-05-13	1.8500	1.9300	1.8500	1.9000	-10.377%	5	12,262	-13.158%
2026-05-12	2.1200	2.1200	2.1200	2.1200	-12.397%	31	12,262	-22.170%
2026-05-11	1.8500	2.4200	1.8500	2.4200	+45.783%	10	12,262	-31.818%
2026-05-08	1.7700	1.7700	1.6600	1.6600	-6.215%	2	12,263	-0.602%
2026-05-07	1.8500	1.8500	1.7100	1.7700	-10.152%	105	12,263	-6.780%
2026-05-06	1.8500	2.0200	1.8500	1.9700	-3.902%	257	12,364	-16.244%
2026-05-05	1.9200	2.1500	1.9200	2.0500	+11.413%	11	12,501	-19.512%
2026-05-04	2.0000	2.0000	1.8400	1.8400	+4.545%	7	12,501	-10.326%
2026-05-01	1.7600	1.7600	1.7600	1.7600	+4.762%	3	12,505	-6.250%
2026-04-30	1.6300	1.7900	1.5500	1.6800	+5.000%	4,006	12,505	-1.786%
2026-04-29	1.7400	2.0300	1.5000	1.6000	-48.387%	47	15,246	+3.125%
2026-04-28	2.9700	3.1000	2.9000	3.1000	-6.627%	601	15,264	-46.774%
2026-04-27	3.2100	3.3200	3.2100	3.3200	-4.046%	2	15,853	-50.301%
2026-04-24	3.6000	3.6000	3.3000	3.4600	+3.593%	11	15,853	-52.312%
2026-04-23	3.6000	3.7500	3.3400	3.3400	-23.218%	33	15,846	-50.599%
2026-04-22	4.3000	4.3500	4.1000	4.3500	+10.127%	16	15,817	-62.069%
2026-04-21	4.4000	4.4700	3.9500	3.9500	-7.277%	14	15,809	-58.228%
2026-04-20	4.4500	4.4500	3.9300	4.2600	-5.333%	68	15,809	-61.268%
2026-04-17	4.3800	4.7500	4.3800	4.5000	+16.883%	93	15,791	-63.333%
2026-04-16	3.5900	4.0500	3.3500	3.8500	-2.532%	166	15,812	-57.143%
2026-04-15	3.0000	3.9500	3.0000	3.9500	+62.551%	27	15,795	-58.228%
2026-04-14	1.9300	2.4300	1.9300	2.4300	+81.343%	14	15,798	-32.099%
2026-04-13	1.3400	1.3400	1.3400	1.3400	+7.200%	1	15,798	+23.134%
2026-04-10	1.2600	1.2600	1.2500	1.2500	-18.831%	2	15,798	+32.000%
2026-04-09	1.3000	1.5400	1.2600	1.5400	+10.000%	113	15,798	+7.143%
2026-04-08	1.5600	1.6800	1.4000	1.4000	+12.903%	32	15,695	+17.857%
2026-04-07	1.2400	1.2400	1.2400	1.2400	-11.429%	1	15,696	+33.065%
2026-04-06	1.4000	1.4000	1.4000	1.4000	+9.375%	3	15,696	+17.857%
2026-04-01	1.4500	1.5100	1.2800	1.2800	-5.185%	252	15,694	+28.906%
2026-03-31	1.2700	1.3500	1.2700	1.3500	+3.846%	5	15,944	+22.222%
2026-03-30	1.3400	1.3400	1.2400	1.3000	0.000%	22	15,944	+26.923%
2026-03-27	1.3500	1.3500	1.3000	1.3000	-24.855%	3	15,964	+26.923%
2026-03-25	1.6800	2.0000	1.6800	1.7300	+21.831%	8	15,964	-4.624%
2026-03-24	1.5100	1.5100	1.4200	1.4200	-13.939%	12	15,962	+16.197%
2026-03-23	1.5100	1.6500	1.5100	1.6500	-0.602%	13	15,952	0.000%
2026-03-20	1.8500	1.8500	1.6600	1.6600	-11.702%	52	15,951	-0.602%
2026-03-19	1.9000	1.9400	1.8800	1.8800	-11.321%	906	15,999	-12.234%
2026-03-18	2.1200	2.1200	2.1200	2.1200	-6.195%	286	16,501	-22.170%
2026-03-17	2.3000	2.3000	2.2500	2.2600	-3.004%	14	16,787	-26.991%
2026-03-16	2.4000	2.4000	2.2900	2.3300	-9.339%	7	16,789	-29.185%
2026-03-13	2.5700	2.5700	2.5700	2.5700	-14.333%	1	16,787	-35.798%
2026-03-11	3.3000	3.3000	3.0000	3.0000	-9.091%	4	16,788	-45.000%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+10.000%	2	16,788	-50.000%
2026-03-09	2.9400	3.0000	2.9400	3.0000	0.000%	5	16,787	-45.000%
2026-03-06	3.0000	3.0000	3.0000	3.0000	-18.919%	7	16,787	-45.000%
2026-03-05	3.7000	3.7000	3.7000	3.7000	-8.642%	3	16,787	-55.405%
2026-03-04	4.0000	4.0500	3.8000	4.0500	+26.563%	28	16,787	-59.259%
2026-03-03	2.9500	3.2000	2.9500	3.2000	+3.226%	23	16,782	-48.438%
2026-03-02	3.1000	3.1000	3.1000	3.1000	+2.649%	1	16,782	-46.774%
2026-02-27	3.2000	3.2000	3.0200	3.0200	-10.119%	6	16,781	-45.364%
2026-02-26	3.4500	3.4500	3.3600	3.3600	-2.609%	2	16,780	-50.893%
2026-02-25	3.2000	3.4500	3.2000	3.4500	+26.838%	14	16,771	-52.174%
2026-02-24	2.7200	2.7300	2.7200	2.7200	0.000%	8	16,771	-39.338%
2026-02-23	2.7500	2.9200	2.7000	2.7200	-13.651%	3,201	16,764	-39.338%
2026-02-20	3.1500	3.1500	3.1500	3.1500	-3.374%	1	17,478	-47.619%
2026-02-19	3.0000	3.2600	3.0000	3.2600	+1.875%	4	17,477	-49.387%
2026-02-18	3.2000	3.8500	3.2000	3.2000	-2.141%	8	17,478	-48.438%
2026-02-17	3.3900	3.5800	3.1000	3.2700	-13.947%	27	17,478	-49.541%
2026-02-13	3.6500	3.8000	3.6500	3.8000	+22.977%	2	17,456	-56.579%
2026-02-12	3.3000	3.3000	2.9000	3.0900	-16.486%	61	17,456	-46.602%
2026-02-11	4.5000	4.5000	3.3000	3.7000	-31.481%	8	17,423	-55.405%
2026-02-10	5.9000	5.9000	5.4000	5.4000	-6.897%	34	17,421	-69.444%
2026-02-09	5.8000	6.0500	5.8000	5.8000	+14.398%	4	17,451	-71.552%
2026-02-06	4.4000	5.3500	4.4000	5.0700	+55.521%	19	17,451	-67.456%
2026-02-05	4.1500	4.3000	3.2600	3.2600	-21.446%	10,079	17,453	-49.387%
2026-02-04	5.1600	5.1600	3.9500	4.1500	-21.698%	62	26,324	-60.241%
2026-02-03	6.0000	6.0000	5.3000	5.3000	-12.397%	33	26,313	-68.868%
2026-02-02	6.3500	6.7500	6.0400	6.0500	-27.976%	46	26,312	-72.727%
2026-01-30	9.5000	9.5000	8.2700	8.4000	-1.524%	29	26,312	-80.357%
2026-01-29	8.7500	8.7500	8.3000	8.5300	-10.774%	27	26,337	-80.657%
2026-01-28	9.2000	9.5600	9.2000	9.5600	+0.632%	7	26,347	-82.741%
2026-01-27	10.4000	10.4000	9.5000	9.5000	-5.941%	13	26,347	-82.632%
2026-01-26	9.8100	10.1500	9.8100	10.1000	-3.810%	16	26,348	-83.663%
2026-01-23	10.5000	10.8200	10.5000	10.5000	+0.478%	11	26,355	-84.286%
2026-01-22	10.2400	10.4500	10.2400	10.4500	-1.322%	13	26,350	-84.211%
2026-01-21	10.9000	10.9000	10.3500	10.5900	+0.857%	4	26,340	-84.419%
2026-01-20	10.1500	10.7000	10.1500	10.5000	-7.080%	5	26,338	-84.286%
2026-01-16	12.0600	12.4000	11.3000	11.3000	-8.130%	6	26,338	-85.398%
2026-01-15	14.3500	14.3500	12.3000	12.3000	-20.645%	15	26,338	-86.585%
2026-01-14	15.4700	15.5000	15.4000	15.5000	-2.208%	5	26,343	-89.355%
2026-01-13	15.4500	15.8500	14.4300	15.8500	+7.823%	11	26,343	-89.590%
2026-01-12	14.3000	15.6000	14.3000	14.7000	+1.240%	51	26,346	-88.776%
2026-01-09	15.1500	15.1500	14.5000	14.5200	+0.974%	24	26,340	-88.636%
2026-01-08	14.7500	15.0300	14.3800	14.3800	-6.197%	18	26,340	-88.526%
2026-01-07	15.8200	17.2500	15.1200	15.3300	-9.824%	21	26,338	-89.237%
2026-01-06	17.7500	17.7500	16.0000	17.0000	-2.968%	12	26,341	-90.294%
2026-01-05	16.2000	17.7500	16.2000	17.5200	+19.836%	8	26,341	-90.582%
2026-01-02	13.4500	15.1000	12.8200	14.6200	+5.942%	8	26,341	-88.714%
2025-12-31	14.2000	14.3000	13.8000	13.8000	-7.692%	37	26,319	-88.043%
2025-12-30	15.3000	15.3000	14.9500	14.9500	-3.548%	3	26,319	-88.963%
2025-12-29	15.4500	15.7000	15.2000	15.5000	-4.615%	23	26,319	-89.355%
2025-12-26	17.3500	17.3500	15.8000	16.2500	-4.971%	13	26,319	-89.846%
2025-12-24	16.5500	17.4500	16.5500	17.1000	-0.984%	20	26,318	-90.351%
2025-12-23	18.5000	18.5000	16.4300	17.2700	-6.649%	42	26,318	-90.446%
2025-12-22	18.9500	19.8200	18.4000	18.5000	-3.896%	21	26,318	-91.081%
2025-12-19	19.2100	19.5000	18.8700	19.2500	+4.336%	207	26,316	-91.429%
2025-12-18	19.2800	19.2800	18.4500	18.4500	+2.443%	12	26,515	-91.057%
2025-12-16	19.0000	19.0000	18.0000	18.0100	+8.168%	29	26,503	-90.838%
2025-12-15	18.1200	18.6000	16.6500	16.6500	-15.696%	21	26,501	-90.090%
2025-12-12	21.2000	21.2000	18.7000	19.7500	-4.358%	100	26,494	-91.646%
2025-12-11	22.0100	22.8500	20.5000	20.6500	-20.577%	77	26,494	-92.010%
2025-12-10	26.4200	26.7000	26.0000	26.0000	-8.289%	3	26,494	-93.654%
2025-12-09	28.0000	28.3500	28.0000	28.3500	+3.505%	13	26,495	-94.180%
2025-12-08	25.8400	27.8000	25.8400	27.3900	+7.412%	11	26,497	-93.976%
2025-12-05	26.1500	26.1500	25.0000	25.5000	-9.894%	91	26,497	-93.529%
2025-12-04	28.1200	28.3000	28.1200	28.3000	+9.690%	39	26,409	-94.170%
2025-12-03	25.0000	25.8000	24.2600	25.8000	+13.357%	14	26,399	-93.605%
2025-12-02	23.5500	24.1000	22.7600	22.7600	+15.182%	43	26,397	-92.750%
2025-12-01	20.6000	21.7900	19.7600	19.7600	-20.960%	97	26,390	-91.650%
2025-11-28	24.3500	25.0000	24.3500	25.0000	+3.391%	5	26,389	-93.400%
2025-11-26	22.0000	24.1800	22.0000	24.1800	+37.778%	8	26,389	-93.176%
2025-11-25	16.4700	17.5500	16.4700	17.5500	+1.153%	15	26,389	-90.598%
2025-11-24	17.0000	17.6000	16.5000	17.3500	+11.289%	112	26,377	-90.490%
2025-11-21	16.0500	16.7500	15.0000	15.5900	-1.454%	512	26,277	-89.416%
2025-11-20	20.7500	20.7500	15.8200	15.8200	-24.487%	296	25,914	-89.570%
2025-11-19	19.4700	20.9500	19.4700	20.9500	+6.076%	2	25,630	-92.124%
2025-11-18	19.9800	20.0000	19.1500	19.7500	+3.241%	24	25,629	-91.646%
2025-11-17	21.7500	21.7500	18.8700	19.1300	-22.236%	10	25,640	-91.375%
2025-11-14	22.5000	25.0400	22.5000	24.6000	+9.333%	138	25,638	-93.293%
2025-11-13	25.9000	25.9000	22.3000	22.5000	-17.733%	150	25,640	-92.667%
2025-11-12	27.7900	28.1500	25.9500	27.3500	-3.697%	10,114	25,634	-93.967%
2025-11-11	29.5000	29.5000	27.5000	28.4000	-8.974%	25	15,634	-94.190%
2025-11-10	30.9000	31.2000	30.7500	31.2000	+19.084%	15,222	15,634	-94.712%
2025-11-07	24.3400	26.2000	23.0000	26.2000	-5.586%	24	643	-93.702%
2025-11-06	30.0000	30.0000	26.7800	27.7500	-21.277%	16	641	-94.054%
2025-11-05	32.6500	35.2500	31.6200	35.2500	+9.133%	23	644	-95.319%
2025-11-04	33.0000	34.7500	32.2500	32.3000	-14.210%	14	647	-94.892%
2025-11-03	37.6000	37.6500	35.7000	37.6500	+1.210%	12	640	-95.618%
2025-10-31	35.7700	39.4000	35.7700	37.2000	+16.250%	12	640	-95.565%
2025-10-30	33.0000	33.6500	32.0000	32.0000	-9.732%	4	638	-94.844%
2025-10-29	35.4500	35.4500	35.4500	35.4500	-4.189%	3	635	-95.346%
2025-10-28	36.0000	37.0000	36.0000	37.0000	0.000%	4	632	-95.541%
2025-10-27	36.3000	37.0000	36.3000	37.0000	+18.400%	14	642	-95.541%
2025-10-24	32.3300	32.3300	31.2500	31.2500	+4.445%	12	642	-94.720%
2025-10-23	29.9200	29.9200	29.9200	29.9200	+21.085%	1	642	-94.485%
2025-10-22	23.5800	24.7100	23.5800	24.7100	-10.047%	7	641	-93.323%
2025-10-21	28.9000	28.9000	27.4700	27.4700	-9.400%	7	641	-93.993%
2025-10-20	29.0500	30.3200	29.0500	30.3200	+22.258%	4	639	-94.558%
2025-10-17	25.2000	25.2000	24.8000	24.8000	-10.145%	2	639	-93.347%
2025-10-16	30.4500	30.4500	27.6000	27.6000	-7.383%	4	639	-94.022%
2025-10-15	31.5000	31.5000	29.8000	29.8000	-4.426%	12	639	-94.463%
2025-10-14	31.1400	31.1800	31.1400	31.1800	-0.064%	4	628	-94.708%
2025-10-13	33.5500	33.5600	31.2000	31.2000	-10.602%	5	628	-94.712%
2025-10-10	36.3000	37.6500	34.5600	34.9000	-13.076%	12	627	-95.272%
2025-10-09	40.1500	40.1500	40.1500	40.1500	+3.213%	1	628	-95.890%
2025-10-08	37.2500	38.9000	37.2500	38.9000	+17.879%	20	627	-95.758%
2025-10-07	35.0500	35.0500	33.0000	33.0000	-8.333%	2	625	-95.000%
2025-10-06	36.5500	37.4000	36.0000	36.0000	-2.703%	123	624	-95.417%
2025-10-03	37.0000	37.0000	37.0000	37.0000	+2.635%	1	503	-95.541%
2025-10-02	35.6000	36.0500	35.6000	36.0500	+15.102%	2	502	-95.423%
2025-10-01	31.3700	31.4000	31.3200	31.3200	0.000%	500	0	-94.732%