Dark

HOOD20261218C170
HOOD Dec 18 2026 170.00 Call (HOOD261218C00170000)
option OPRA

EOD

Aug 20, 2026

1.55-23.267%(-0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3000	2.3000	1.5500	1.5500	-23.267%	2	634	0.000%
2026-08-19	2.0200	2.0200	2.0200	2.0200	+68.333%	10	634	-23.267%
2026-08-18	1.3400	1.3700	1.2000	1.2000	-28.144%	24	634	+29.167%
2026-08-17	1.6700	1.6700	1.6700	1.6700	-6.704%	1	655	-7.186%
2026-08-14	1.7900	1.7900	1.7900	1.7900	-14.762%	5	654	-13.408%
2026-08-13	2.1000	2.1000	2.1000	2.1000	+15.385%	1	649	-26.190%
2026-08-11	1.9000	1.9000	1.8200	1.8200	-13.333%	11	650	-14.835%
2026-08-07	2.1000	2.1000	2.1000	2.1000	-7.080%	1	639	-26.190%
2026-08-05	2.2100	2.2600	2.2100	2.2600	+1.345%	4	639	-31.416%
2026-08-04	1.9800	2.2300	1.9800	2.2300	+43.871%	2	642	-30.493%
2026-07-31	1.4900	1.5500	1.4900	1.5500	+4.027%	56	641	0.000%
2026-07-30	1.5200	1.5200	1.4900	1.4900	-21.579%	7	652	+4.027%
2026-07-29	1.9000	1.9000	1.9000	1.9000	-20.502%	2	647	-18.421%
2026-07-28	2.3500	2.6400	2.3500	2.3900	-17.586%	13	649	-35.146%
2026-07-27	2.7300	2.9000	2.7300	2.9000	-4.918%	6	649	-46.552%
2026-07-24	2.9000	3.0500	2.9000	3.0500	-27.381%	4	654	-49.180%
2026-07-23	4.2000	4.2000	4.2000	4.2000	-17.647%	1	657	-63.095%
2026-07-22	5.3000	5.3000	5.1000	5.1000	-8.108%	32	657	-69.608%
2026-07-21	5.5500	5.5500	5.5500	5.5500	+30.588%	1	626	-72.072%
2026-07-20	4.2000	4.3000	4.1500	4.2500	+6.250%	11	626	-63.529%
2026-07-17	4.0000	4.0000	4.0000	4.0000	-31.034%	1	626	-61.250%
2026-07-16	6.5000	6.7700	5.8000	5.8000	-22.667%	6	626	-73.276%
2026-07-15	7.7100	7.7200	7.5000	7.5000	+20.000%	12	623	-79.333%
2026-07-14	6.9000	6.9000	6.2500	6.2500	-1.575%	54	614	-75.200%
2026-07-13	6.3500	6.4000	6.2500	6.3500	-7.299%	48	588	-75.591%
2026-07-10	7.2500	7.2500	6.6500	6.8500	-18.452%	111	576	-77.372%
2026-07-09	8.1000	8.4000	8.1000	8.4000	+29.231%	5	538	-81.548%
2026-07-08	6.8000	6.8000	6.5000	6.5000	-13.333%	2	538	-76.154%
2026-07-07	7.7000	8.1000	7.4500	7.5000	-16.481%	281	536	-79.333%
2026-07-06	8.3000	9.1600	8.2000	8.9800	+12.250%	19	533	-82.739%
2026-07-02	8.7500	9.5000	7.6000	8.0000	+64.948%	199	443	-80.625%
2026-06-30	4.9500	4.9500	4.8000	4.8500	-3.960%	39	443	-68.041%
2026-06-29	4.5000	5.0500	4.5000	5.0500	+32.546%	8	472	-69.307%
2026-06-26	3.8100	3.8100	3.8100	3.8100	-10.353%	8	478	-59.318%
2026-06-25	4.3000	4.3000	4.2500	4.2500	-7.609%	2	486	-63.529%
2026-06-24	5.0900	5.0900	4.6000	4.6000	-23.967%	7	484	-66.304%
2026-06-23	5.4000	6.0500	5.4000	6.0500	-3.200%	11	486	-74.380%
2026-06-22	7.5000	8.0000	6.2500	6.2500	-8.088%	5	479	-75.200%
2026-06-18	6.5100	6.8000	6.5100	6.8000	0.000%	11	478	-77.206%
2026-06-17	7.1000	7.5000	6.8000	6.8000	+67.901%	25	478	-77.206%
2026-06-16	5.0000	5.0000	4.0500	4.0500	-22.265%	20	478	-61.728%
2026-06-15	4.8000	5.6000	4.8000	5.2100	+4.200%	30	473	-70.250%
2026-06-12	4.6500	5.0000	4.6500	5.0000	+61.290%	16	473	-69.000%
2026-06-11	3.4400	3.4400	3.1000	3.1000	-24.020%	19	482	-50.000%
2026-06-10	4.0500	4.0800	4.0500	4.0800	+45.714%	3	499	-62.010%
2026-06-09	3.2000	3.2000	2.8000	2.8000	-17.647%	3	499	-44.643%
2026-06-08	2.8600	3.4000	2.8600	3.4000	+21.429%	4	501	-54.412%
2026-06-05	2.8000	2.8000	2.8000	2.8000	-24.324%	1	500	-44.643%
2026-06-04	3.0600	3.7000	3.0600	3.7000	+26.712%	23	501	-58.108%
2026-06-03	2.8000	3.1500	2.8000	2.9200	-31.294%	9	505	-46.918%
2026-06-01	3.6000	4.3800	3.6000	4.2500	-6.593%	26	505	-63.529%
2026-05-29	3.5000	4.8300	3.5000	4.5500	+74.330%	18	506	-65.934%
2026-05-28	2.0000	2.6100	2.0000	2.6100	+82.517%	12	500	-40.613%
2026-05-22	1.6900	1.6900	1.4200	1.4300	-13.333%	11	500	+8.392%
2026-05-20	1.6500	1.6500	1.6500	1.6500	-1.198%	1	498	-6.061%
2026-05-19	1.6700	1.6700	1.6700	1.6700	-11.640%	1	497	-7.186%
2026-05-18	1.8900	1.8900	1.8900	1.8900	-0.526%	1	497	-17.989%
2026-05-14	1.9000	1.9000	1.9000	1.9000	+18.750%	5	497	-18.421%
2026-05-13	1.6000	1.6000	1.6000	1.6000	-25.926%	1	498	-3.125%
2026-05-11	1.9500	2.1600	1.9500	2.1600	+30.909%	2	498	-28.241%
2026-05-07	1.8100	1.8100	1.6500	1.6500	-9.341%	8	499	-6.061%
2026-05-06	1.8200	1.8200	1.8200	1.8200	+12.346%	1	496	-14.835%
2026-05-01	1.6200	1.6200	1.6200	1.6200	+5.195%	1	496	-4.321%
2026-04-30	1.4500	1.5400	1.4500	1.5400	+5.479%	21	496	+0.649%
2026-04-29	1.5800	1.5800	1.3700	1.4600	-45.926%	32	516	+6.164%
2026-04-28	2.7000	2.7000	2.7000	2.7000	-14.286%	1	528	-42.593%
2026-04-27	3.1500	3.1500	3.1500	3.1500	0.000%	50	528	-50.794%
2026-04-24	3.0000	3.1500	3.0000	3.1500	+5.000%	14	478	-50.794%
2026-04-23	3.2500	3.2500	3.0000	3.0000	-24.051%	3	467	-48.333%
2026-04-22	3.9500	3.9500	3.9000	3.9500	+6.757%	22	464	-60.759%
2026-04-21	4.0500	4.0500	3.7000	3.7000	-5.128%	5	438	-58.108%
2026-04-20	3.9600	4.1000	3.6000	3.9000	-4.645%	39	438	-60.256%
2026-04-17	4.3000	4.6000	4.0900	4.0900	+23.939%	24	416	-62.103%
2026-04-16	3.2500	3.3000	3.2500	3.3000	-7.821%	2	400	-53.030%
2026-04-15	2.6900	3.6000	2.6900	3.5800	+177.519%	60	401	-56.704%
2026-04-08	1.5800	1.5800	1.2900	1.2900	+10.256%	3	368	+20.155%
2026-03-31	1.0500	1.1700	1.0500	1.1700	-6.400%	3	367	+32.479%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-16.667%	1	367	+24.000%
2026-03-25	1.5000	1.5000	1.5000	1.5000	+11.940%	1	368	+3.333%
2026-03-23	1.3400	1.3400	1.3400	1.3400	-4.286%	1	368	+15.672%
2026-03-20	1.7000	1.7000	1.4000	1.4000	-13.580%	13	368	+10.714%
2026-03-19	1.6100	1.6200	1.6100	1.6200	-22.488%	2	356	-4.321%
2026-03-17	2.0900	2.0900	2.0900	2.0900	-36.280%	1	354	-25.837%
2026-03-10	3.2800	3.2800	3.2800	3.2800	+17.143%	2	353	-52.744%
2026-03-09	2.8000	2.8000	2.8000	2.8000	0.000%	3	353	-44.643%
2026-03-06	2.8000	2.8000	2.8000	2.8000	-11.672%	2	355	-44.643%
2026-03-05	3.1000	3.1700	3.1000	3.1700	+26.800%	3	357	-51.104%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-19.355%	2	360	-38.000%
2026-03-02	3.1000	3.1000	3.1000	3.1000	-1.587%	3	358	-50.000%
2026-02-26	3.1500	3.1500	3.1500	3.1500	-0.316%	17	357	-50.794%
2026-02-25	3.1600	3.1600	3.1600	3.1600	+22.957%	1	375	-50.949%
2026-02-23	2.6800	2.6800	2.5700	2.5700	-16.828%	34	375	-39.689%
2026-02-20	3.5000	3.5000	3.0900	3.0900	+11.151%	2	395	-49.838%
2026-02-19	2.7800	2.7800	2.7800	2.7800	-4.138%	2	394	-44.245%
2026-02-17	2.9000	2.9000	2.9000	2.9000	+10.266%	1	392	-46.552%
2026-02-13	2.6300	2.6300	2.6300	2.6300	-4.364%	1	392	-41.065%
2026-02-12	3.3000	3.3000	2.7500	2.7500	-20.290%	5	392	-43.636%
2026-02-11	3.0000	3.4500	2.9800	3.4500	-31.000%	4	392	-55.072%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-5.660%	20	391	-69.000%
2026-02-09	5.3000	5.3000	5.2800	5.3000	+14.224%	3	411	-70.755%
2026-02-06	4.3500	4.8500	4.1000	4.6400	+54.667%	6	411	-66.595%
2026-02-05	3.5500	3.5500	3.0000	3.0000	-16.667%	58	413	-48.333%
2026-02-04	4.3400	4.3400	3.6000	3.6000	-28.000%	107	368	-56.944%
2026-02-03	5.5000	5.5000	5.0000	5.0000	-12.281%	19	341	-69.000%
2026-02-02	6.8600	6.8600	5.5000	5.7000	-24.000%	27	344	-72.807%
2026-01-30	8.3500	8.3500	7.5000	7.5000	-4.092%	2	338	-79.333%
2026-01-29	8.3000	8.3000	7.8200	7.8200	-6.905%	7	337	-80.179%
2026-01-28	9.5000	9.5000	8.4000	8.4000	-7.692%	5	339	-81.548%
2026-01-27	9.1000	9.1000	9.1000	9.1000	+0.442%	1	335	-82.967%
2026-01-26	9.0600	9.0600	9.0600	9.0600	-5.625%	1	336	-82.892%
2026-01-23	10.0500	10.0500	9.6000	9.6000	+2.455%	3	335	-83.854%
2026-01-22	9.3800	9.3800	9.3700	9.3700	-9.029%	2	335	-83.458%
2026-01-20	9.5000	10.3000	9.5000	10.3000	-4.630%	21	333	-84.951%
2026-01-16	10.6100	10.8800	10.6100	10.8000	-6.897%	7	342	-85.648%
2026-01-15	12.7200	12.7200	11.6000	11.6000	-15.942%	6	342	-86.638%
2026-01-12	13.8000	13.8000	13.8000	13.8000	+3.837%	3	344	-88.768%
2026-01-09	13.8200	13.8200	13.2900	13.2900	-1.556%	5	341	-88.337%
2026-01-08	13.6100	13.6100	13.4500	13.5000	-8.475%	7	345	-88.519%
2026-01-07	14.7500	14.7500	14.7500	14.7500	-2.640%	1	343	-89.492%
2026-01-06	15.2000	15.2000	15.0000	15.1500	-9.173%	5	343	-89.769%
2026-01-05	14.4500	16.7000	14.4500	16.6800	+22.019%	30	324	-90.707%
2026-01-02	12.5300	13.6700	12.3500	13.6700	+7.808%	20	324	-88.661%
2025-12-31	13.5800	13.5800	12.5500	12.6800	-8.116%	37	323	-87.776%
2025-12-30	14.5500	14.5500	13.8000	13.8000	-5.089%	32	323	-88.768%
2025-12-29	14.1000	14.5400	14.1000	14.5400	-5.091%	2	325	-89.340%
2025-12-26	15.7700	15.7700	15.3200	15.3200	-4.070%	3	324	-89.883%
2025-12-24	15.9700	15.9700	15.9700	15.9700	-1.723%	2	321	-90.294%
2025-12-23	15.0000	16.2500	15.0000	16.2500	-6.716%	14	321	-90.462%
2025-12-22	17.6000	17.6000	17.4000	17.4200	-4.286%	68	319	-91.102%
2025-12-19	17.7500	18.2000	17.7500	18.2000	+11.588%	3	294	-91.484%
2025-12-18	18.0000	18.0400	16.3100	16.3100	-2.917%	8	294	-90.497%
2025-12-17	18.5000	18.5000	16.8000	16.8000	+0.962%	2	290	-90.774%
2025-12-15	16.9800	16.9800	16.6400	16.6400	-6.831%	21	290	-90.685%
2025-12-12	17.8800	17.8800	17.8600	17.8600	-8.410%	2	280	-91.321%
2025-12-11	20.2200	20.2200	19.5000	19.5000	-26.136%	23	278	-92.051%
2025-12-10	26.4000	26.4000	26.4000	26.4000	-2.905%	8	279	-94.129%
2025-12-09	27.1900	27.1900	27.1900	27.1900	+3.149%	1	278	-94.299%
2025-12-08	26.3600	26.3600	26.3600	26.3600	+10.756%	5	278	-94.120%
2025-12-05	24.7500	24.7500	23.8000	23.8000	-10.795%	2	273	-93.487%
2025-12-04	26.6500	26.6800	26.6500	26.6800	+6.295%	5	274	-94.190%
2025-12-03	24.0000	25.2600	24.0000	25.1000	+14.874%	13	269	-93.825%
2025-12-02	21.8500	21.8500	21.8500	21.8500	+2.824%	6	256	-92.906%
2025-11-28	23.0000	23.0000	21.2500	21.2500	-6.798%	2	256	-92.706%
2025-11-26	20.6300	22.8700	20.6300	22.8000	+39.877%	8	254	-93.202%
2025-11-24	16.3000	16.3000	16.3000	16.3000	+5.844%	2	254	-90.491%
2025-11-21	14.0000	15.4000	14.0000	15.4000	-2.900%	2	252	-89.935%
2025-11-20	20.3300	20.3300	15.8600	15.8600	-18.036%	3	251	-90.227%
2025-11-18	19.3500	19.3500	19.3500	19.3500	+6.847%	2	250	-91.990%
2025-11-17	20.0000	20.1000	17.9900	18.1100	-22.208%	12	252	-91.441%
2025-11-14	20.2000	23.2800	20.1000	23.2800	+3.237%	4	250	-93.342%
2025-11-13	21.9500	22.5500	21.3600	22.5500	-17.399%	5	248	-93.126%
2025-11-11	28.0000	28.0000	27.1500	27.3000	-7.770%	7	249	-94.322%
2025-11-10	28.7800	30.0000	28.7800	29.6000	+31.790%	24	245	-94.764%
2025-11-07	23.5000	23.5000	22.4600	22.4600	-16.938%	6	246	-93.099%
2025-11-06	27.8300	27.8300	25.5000	27.0400	-17.611%	32	246	-94.268%
2025-11-05	31.1000	32.8200	30.0000	32.8200	-8.350%	32	256	-95.277%
2025-11-03	36.3000	36.3000	35.8100	35.8100	-4.710%	6	234	-95.672%
2025-10-31	33.4400	37.5800	33.4400	37.5800	+26.532%	84	234	-95.875%
2025-10-30	30.9500	30.9500	29.7000	29.7000	-13.713%	12	232	-94.781%
2025-10-29	34.5800	34.5800	34.4200	34.4200	-1.375%	2	238	-95.497%
2025-10-28	34.9000	34.9000	34.9000	34.9000	-0.200%	9	237	-95.559%
2025-10-27	35.3500	35.3500	34.3700	34.9700	+14.844%	7	230	-95.568%
2025-10-24	29.8300	30.4500	29.8300	30.4500	+11.949%	90	230	-94.910%
2025-10-23	27.0500	27.2000	27.0500	27.2000	+20.621%	2	215	-94.301%
2025-10-22	23.5000	23.5000	22.5500	22.5500	-13.668%	3	215	-93.126%
2025-10-21	26.1200	26.1200	26.1200	26.1200	-7.046%	2	215	-94.066%
2025-10-20	28.1000	28.1000	28.1000	28.1000	+5.362%	1	215	-94.484%
2025-10-16	26.6700	26.6700	26.6700	26.6700	-10.503%	1	214	-94.188%
2025-10-14	29.5200	29.8000	28.8000	29.8000	-5.756%	4	213	-94.799%
2025-10-13	32.6300	32.6300	30.8000	31.6200	-2.468%	25	213	-95.098%
2025-10-10	36.0000	36.0000	32.4200	32.4200	-15.352%	26	233	-95.219%
2025-10-09	38.3000	38.3000	38.3000	38.3000	+4.932%	75	231	-95.953%
2025-10-08	35.0000	36.5000	35.0000	36.5000	+3.989%	4	157	-95.753%
2025-10-06	35.1000	35.1000	35.1000	35.1000	-0.538%	1	156	-95.584%
2025-10-03	35.2900	35.2900	35.2900	35.2900	+3.187%	150	155	-95.608%
2025-10-02	30.9400	34.2000	30.9400	34.2000	0.000%	11	11	-95.468%