Dark

HOOD20261218C175
HOOD Dec 18 2026 175.00 Call (HOOD261218C00175000)
option OPRA

EOD

Aug 19, 2026

1.68+7.006%(+0.11)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.6900	1.6900	1.6800	1.6800	+7.006%	9	459	0.000%
2026-08-12	1.5700	1.5800	1.5700	1.5700	-11.798%	22	450	+7.006%
2026-08-07	1.8300	1.8300	1.7600	1.7800	+10.559%	3	430	-5.618%
2026-08-06	1.6100	1.6100	1.6100	1.6100	+1.258%	1	432	+4.348%
2026-07-30	1.5900	1.5900	1.5900	1.5900	-8.621%	15	431	+5.660%
2026-07-29	1.7400	1.7400	1.7400	1.7400	-20.183%	5	431	-3.448%
2026-07-28	2.1000	2.1800	2.0700	2.1800	-12.800%	4	432	-22.936%
2026-07-27	2.6400	2.6400	2.5000	2.5000	-7.063%	2	429	-32.800%
2026-07-24	3.2200	3.2200	2.6900	2.6900	-35.337%	3	429	-37.546%
2026-07-23	4.1600	4.1600	4.1600	4.1600	-10.151%	1	428	-59.615%
2026-07-22	4.5000	4.6300	4.5000	4.6300	-11.810%	12	428	-63.715%
2026-07-21	5.2500	5.2500	5.2500	5.2500	+36.364%	1	430	-68.000%
2026-07-20	3.8000	3.8500	3.8000	3.8500	-3.750%	3	431	-56.364%
2026-07-17	4.0000	4.0000	4.0000	4.0000	-30.435%	1	431	-58.000%
2026-07-16	6.0000	6.2800	5.7000	5.7500	-6.504%	8	431	-70.783%
2026-07-14	6.1000	6.1500	6.1000	6.1500	-21.355%	2	428	-72.683%
2026-07-09	7.8200	7.8200	7.8200	7.8200	+30.333%	1	428	-78.517%
2026-07-08	6.4000	6.4500	6.0000	6.0000	-28.230%	15	427	-72.000%
2026-07-06	7.5300	8.4000	7.5000	8.3600	+16.111%	14	429	-79.904%
2026-07-02	8.0000	9.1000	7.2000	7.2000	+20.805%	112	385	-76.667%
2026-07-01	5.3000	6.2000	5.3000	5.9600	+36.384%	13	385	-71.812%
2026-06-30	4.5000	4.6000	4.3500	4.3700	-3.956%	10	375	-61.556%
2026-06-29	4.5500	4.5500	4.5500	4.5500	+21.333%	1	377	-63.077%
2026-06-26	3.7500	3.7500	3.7500	3.7500	+1.351%	1	378	-55.200%
2026-06-25	3.7000	3.7000	3.7000	3.7000	-16.854%	1	378	-54.595%
2026-06-24	4.4500	4.4500	4.4500	4.4500	-16.510%	1	377	-62.247%
2026-06-23	5.3000	5.3500	5.3000	5.3300	-18.626%	14	376	-68.480%
2026-06-22	6.2200	6.5500	6.2200	6.5500	+4.800%	17	367	-74.351%
2026-06-18	6.6500	6.6500	6.2500	6.2500	-10.714%	13	373	-73.120%
2026-06-17	4.5900	7.0000	4.2500	7.0000	+79.487%	13	373	-76.000%
2026-06-16	4.0800	4.0800	3.8500	3.9000	-23.529%	6	373	-56.923%
2026-06-15	4.5500	5.1000	4.5500	5.1000	+24.390%	12	375	-67.059%
2026-06-12	4.0500	4.1000	4.0500	4.1000	0.000%	9	373	-59.024%
2026-06-11	3.1500	4.1000	3.1500	4.1000	+24.242%	89	377	-59.024%
2026-06-10	3.6200	3.6200	3.3000	3.3000	-3.790%	7	411	-49.091%
2026-06-04	3.4000	3.4300	3.3500	3.4300	+22.500%	61	413	-51.020%
2026-06-03	2.7500	2.8000	2.7500	2.8000	-18.129%	25	415	-40.000%
2026-06-02	3.3000	3.4200	3.3000	3.4200	-13.418%	19	402	-50.877%
2026-06-01	3.9500	3.9500	3.9500	3.9500	-1.250%	1	403	-57.468%
2026-05-29	3.1500	4.5000	2.8500	4.0000	+73.913%	72	403	-58.000%
2026-05-28	2.3000	2.3000	2.3000	2.3000	+76.923%	6	370	-26.957%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-1.515%	1	373	+29.231%
2026-05-20	1.3200	1.3200	1.3200	1.3200	-30.890%	1	373	+27.273%
2026-05-15	2.0000	2.0000	1.9100	1.9100	+27.333%	6	372	-12.042%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-9.091%	1	373	+12.000%
2026-05-06	1.6500	1.6500	1.6500	1.6500	+26.923%	1	373	+1.818%
2026-04-30	1.4800	1.4800	1.3000	1.3000	-1.515%	21	373	+29.231%
2026-04-29	1.3200	1.3200	1.3200	1.3200	-58.095%	10	393	+27.273%
2026-04-23	3.1500	3.1500	3.1500	3.1500	-11.268%	2	398	-46.667%
2026-04-20	3.6000	3.6000	3.5500	3.5500	-8.740%	5	396	-52.676%
2026-04-17	3.9000	3.9000	3.8900	3.8900	+18.598%	11	396	-56.812%
2026-04-15	2.3800	3.2800	2.3800	3.2800	+60.000%	12	395	-48.780%
2026-04-14	1.9400	2.0500	1.9000	2.0500	+70.833%	150	396	-18.049%
2026-04-08	1.6200	1.6200	1.2000	1.2000	+6.195%	4	546	+40.000%
2026-04-06	1.1100	1.1500	1.1100	1.1300	+15.306%	4	546	+48.673%
2026-03-31	0.9800	0.9800	0.9800	0.9800	+8.889%	1	547	+71.429%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-28.000%	1	548	+86.667%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-10.714%	10	548	+34.400%
2026-03-25	1.4000	1.4000	1.4000	1.4000	+28.440%	1	548	+20.000%
2026-03-24	1.0900	1.0900	1.0900	1.0900	-16.154%	1	547	+54.128%
2026-03-20	1.3000	1.3000	1.3000	1.3000	-13.333%	4	548	+29.231%
2026-03-19	1.5800	1.5800	1.5000	1.5000	-15.254%	3	548	+12.000%
2026-03-18	1.7700	1.7700	1.7700	1.7700	-4.324%	15	548	-5.085%
2026-03-17	1.8500	1.8500	1.8500	1.8500	-24.180%	1	548	-9.189%
2026-03-12	2.4400	2.4400	2.4400	2.4400	-3.557%	5	547	-31.148%
2026-03-11	2.5300	2.5300	2.5300	2.5300	-1.556%	1	547	-33.597%
2026-03-10	2.5700	2.5700	2.5700	2.5700	+11.255%	1	547	-34.630%
2026-03-09	2.3100	2.3100	2.3100	2.3100	-20.069%	1	547	-27.273%
2026-03-05	3.5300	3.5500	2.8900	2.8900	-18.130%	52	547	-41.869%
2026-03-04	3.5200	3.5300	3.4800	3.5300	+40.079%	100	596	-52.408%
2026-03-03	2.5200	2.5200	2.5200	2.5200	+1.613%	1	696	-33.333%
2026-03-02	2.4700	2.4800	2.4400	2.4800	+8.297%	20	695	-32.258%
2026-02-24	2.0700	2.2900	2.0600	2.2900	-6.531%	326	707	-26.638%
2026-02-23	2.3000	2.4700	2.3000	2.4500	-17.785%	98	387	-31.429%
2026-02-13	3.2500	3.2500	2.9800	2.9800	+12.879%	2	289	-43.624%
2026-02-12	2.7000	2.7000	2.4500	2.6400	-3.650%	14	289	-36.364%
2026-02-11	3.0000	3.0000	2.7000	2.7400	-42.316%	20	287	-38.686%
2026-02-10	4.8500	4.8500	4.7500	4.7500	-5.000%	12	269	-64.632%
2026-02-09	4.9500	5.0000	4.9000	5.0000	+15.741%	22	270	-66.400%
2026-02-06	4.3200	4.3200	4.3200	4.3200	+44.000%	1	270	-61.111%
2026-02-05	3.2500	3.2500	3.0000	3.0000	-17.127%	57	270	-44.000%
2026-02-04	4.1000	4.1000	3.6200	3.6200	-24.583%	23	214	-53.591%
2026-02-03	4.9700	5.0000	4.8000	4.8000	-5.882%	8	211	-65.000%
2026-02-02	5.5000	5.5500	5.1000	5.1000	-28.969%	35	210	-67.059%
2026-01-30	7.7200	7.7200	7.1800	7.1800	-0.278%	18	205	-76.602%
2026-01-29	7.2000	7.2000	7.2000	7.2000	-11.656%	1	190	-76.667%
2026-01-28	7.7000	8.1500	7.7000	8.1500	+0.246%	5	191	-79.387%
2026-01-27	8.1300	8.1300	8.1300	8.1300	-9.667%	20	190	-79.336%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-3.640%	1	190	-81.333%
2026-01-23	9.3400	9.3400	9.3400	9.3400	+3.778%	14	189	-82.013%
2026-01-20	9.2500	9.3800	9.0000	9.0000	-14.286%	23	189	-81.333%
2026-01-16	10.5500	10.5500	10.5000	10.5000	-8.696%	2	199	-84.000%
2026-01-15	11.5000	11.5000	11.5000	11.5000	-13.208%	1	199	-85.391%
2026-01-14	13.2500	13.2500	13.2500	13.2500	-0.376%	1	199	-87.321%
2026-01-13	13.0900	13.3000	13.0900	13.3000	+1.527%	2	199	-87.368%
2026-01-12	12.0000	13.1500	12.0000	13.1000	+5.730%	28	199	-87.176%
2026-01-09	13.0100	13.0200	12.3900	12.3900	-12.128%	15	198	-86.441%
2026-01-06	15.0000	15.0000	14.0000	14.1000	-9.615%	3	196	-88.085%
2026-01-05	14.4400	15.6000	14.4400	15.6000	+22.066%	14	195	-89.231%
2026-01-02	11.6000	12.7800	11.4000	12.7800	+7.848%	8	195	-86.854%
2025-12-31	12.5000	12.5000	11.8500	11.8500	-8.423%	43	185	-85.823%
2025-12-30	13.2200	13.6000	12.9400	12.9400	-3.433%	4	185	-87.017%
2025-12-29	13.4000	13.4000	13.4000	13.4000	-3.736%	17	186	-87.463%
2025-12-26	13.9200	13.9200	13.9200	13.9200	-6.890%	1	186	-87.931%
2025-12-24	14.9500	14.9500	14.9500	14.9500	-4.167%	10	187	-88.763%
2025-12-23	14.1900	15.6000	14.1900	15.6000	-4.059%	9	187	-89.231%
2025-12-22	16.7000	16.7000	16.2600	16.2600	-4.014%	4	193	-89.668%
2025-12-19	15.6500	16.9400	15.6500	16.9400	+3.293%	8	190	-90.083%
2025-12-18	16.4000	16.4000	16.4000	16.4000	+3.015%	1	188	-89.756%
2025-12-17	18.2500	18.9000	15.9200	15.9200	-2.808%	20	188	-89.447%
2025-12-16	16.4100	16.4100	16.3800	16.3800	+14.067%	2	176	-89.744%
2025-12-15	16.4100	16.4100	14.3600	14.3600	-15.529%	6	175	-88.301%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-7.104%	1	175	-90.118%
2025-12-11	21.8000	21.8000	18.2400	18.3000	-22.128%	52	175	-90.820%
2025-12-10	23.7500	24.4000	23.5000	23.5000	-6.931%	24	151	-92.851%
2025-12-09	25.5600	25.5600	25.2500	25.2500	+7.447%	2	149	-93.347%
2025-12-05	23.5000	23.5000	23.5000	23.5000	-7.553%	1	148	-92.851%
2025-12-04	25.4200	25.4200	25.4200	25.4200	+7.032%	1	148	-93.391%
2025-12-03	23.7500	23.7500	23.7500	23.7500	+10.826%	1	148	-92.926%
2025-12-02	21.7500	21.8000	21.4300	21.4300	+21.416%	4	148	-92.161%
2025-12-01	18.6500	18.6500	17.6500	17.6500	-18.476%	2	146	-90.482%
2025-11-28	21.5600	21.6500	21.5600	21.6500	+2.123%	6	148	-92.240%
2025-11-26	19.9000	21.2000	19.9000	21.2000	+32.915%	23	121	-92.075%
2025-11-24	15.0000	16.0000	15.0000	15.9500	+13.201%	10	121	-89.467%
2025-11-21	14.7500	14.7500	14.0900	14.0900	-9.097%	16	112	-88.077%
2025-11-20	16.3000	16.3000	15.5000	15.5000	-12.429%	2	105	-89.161%
2025-11-18	17.7500	17.7500	17.7000	17.7000	-1.667%	2	104	-90.508%
2025-11-17	19.5600	19.5600	18.0000	18.0000	-27.449%	4	105	-90.667%
2025-11-12	24.6000	24.8100	24.6000	24.8100	-5.052%	2	102	-93.229%
2025-11-11	25.3500	26.1300	25.3500	26.1300	-6.344%	3	103	-93.571%
2025-11-10	29.2000	29.2000	27.7800	27.9000	+31.604%	5	103	-93.978%
2025-11-07	22.0900	22.0900	21.2000	21.2000	-8.621%	2	101	-92.075%
2025-11-06	24.9200	25.1500	23.1000	23.2000	-25.016%	25	101	-92.759%
2025-11-05	29.4500	30.9400	29.4500	30.9400	+5.597%	9	91	-94.570%
2025-11-04	31.7500	31.7500	29.3000	29.3000	-13.671%	17	94	-94.266%
2025-10-31	33.4500	34.0300	33.4500	33.9400	+16.472%	31	93	-95.050%
2025-10-30	29.2500	29.3000	29.1000	29.1400	-12.282%	11	63	-94.235%
2025-10-29	33.2000	33.2200	33.2000	33.2200	-0.060%	2	55	-94.943%
2025-10-28	32.9700	33.2400	32.9700	33.2400	+10.432%	2	55	-94.946%
2025-10-24	29.7500	30.1000	29.6500	30.1000	+13.585%	11	55	-94.419%
2025-10-23	23.4100	26.5000	23.4100	26.5000	+28.019%	7	54	-93.660%
2025-10-22	22.7500	22.7500	20.7000	20.7000	-16.901%	2	50	-91.884%
2025-10-21	25.2600	25.2600	24.9100	24.9100	-9.220%	2	50	-93.256%
2025-10-20	27.0000	27.7700	27.0000	27.4400	+14.860%	6	51	-93.878%
2025-10-17	23.8900	23.8900	23.8900	23.8900	-5.573%	1	47	-92.968%
2025-10-16	25.3000	25.3000	25.3000	25.3000	-11.847%	5	47	-93.360%
2025-10-15	28.7000	28.7000	28.7000	28.7000	+4.706%	1	52	-94.146%
2025-10-14	27.6500	29.6500	27.0000	27.4100	-9.538%	25	51	-93.871%
2025-10-13	33.5000	33.5000	30.3000	30.3000	+0.232%	20	51	-94.455%
2025-10-10	33.3500	33.3500	30.2300	30.2300	-17.965%	25	47	-94.443%
2025-10-09	35.6500	36.8500	35.5800	36.8500	+2.503%	65	58	-95.441%
2025-10-08	34.7000	35.9500	34.3600	35.9500	+6.994%	5	10	-95.327%
2025-10-06	33.6000	33.6000	33.6000	33.6000	-3.587%	1	6	-95.000%
2025-10-03	33.8200	34.8500	33.8200	34.8500	+9.764%	3	5	-95.179%
2025-10-02	31.7500	31.7500	31.7500	31.7500	+12.191%	2	2	-94.709%
2025-10-01	28.6000	28.6000	28.3000	28.3000	0.000%	4	0	-94.064%