Dark

HOOD20261218C180
HOOD Dec 18 2026 180.00 Call (HOOD261218C00180000)
option OPRA

EOD

Aug 19, 2026

1.56+50.000%(+0.52)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.5500	1.5600	1.5500	1.5600	+50.000%	9	1,844	0.000%
2026-08-18	1.0400	1.0400	1.0400	1.0400	-21.212%	2	1,848	+50.000%
2026-08-14	1.3200	1.3200	1.3200	1.3200	-28.649%	2	1,848	+18.182%
2026-08-13	1.8500	1.8500	1.8500	1.8500	+19.355%	1	1,850	-15.676%
2026-08-12	1.5500	1.5500	1.5500	1.5500	+4.027%	1	1,851	+0.645%
2026-08-11	1.4900	1.4900	1.4900	1.4900	-15.341%	1	1,851	+4.698%
2026-08-10	1.5700	1.7600	1.5700	1.7600	+4.762%	6	1,851	-11.364%
2026-08-07	1.6800	1.6800	1.6800	1.6800	-0.592%	10	1,845	-7.143%
2026-08-06	1.6900	1.6900	1.6900	1.6900	-2.312%	1	1,835	-7.692%
2026-08-05	1.7300	1.7300	1.7300	1.7300	+5.488%	1	1,834	-9.827%
2026-08-04	1.6400	1.6400	1.6400	1.6400	+36.667%	3	1,835	-4.878%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-2.439%	1	1,832	+30.000%
2026-07-31	1.2300	1.2300	1.2300	1.2300	-15.172%	20	1,831	+26.829%
2026-07-30	1.4500	1.4500	1.4500	1.4500	-25.641%	20	1,851	+7.586%
2026-07-28	2.0300	2.0300	1.9500	1.9500	-11.364%	4	1,831	-20.000%
2026-07-27	2.2800	2.2800	2.2000	2.2000	-7.563%	3	1,833	-29.091%
2026-07-24	3.1000	3.1000	2.2800	2.3800	-36.364%	37	1,833	-34.454%
2026-07-23	3.7000	3.7400	3.7000	3.7400	-15.193%	3	1,829	-58.289%
2026-07-21	4.0000	4.7500	4.0000	4.4100	+16.053%	73	1,827	-64.626%
2026-07-17	3.8000	3.8000	3.8000	3.8000	-31.532%	1	1,872	-58.947%
2026-07-16	5.5000	5.5500	5.5000	5.5500	-1.770%	5	1,872	-71.892%
2026-07-14	5.8000	5.8000	5.6500	5.6500	-5.833%	49	1,870	-72.389%
2026-07-10	7.0500	7.0500	6.0000	6.0000	-9.910%	61	1,846	-74.000%
2026-07-09	6.5000	6.9000	6.5000	6.6600	+12.881%	3	1,791	-76.577%
2026-07-08	5.4000	5.9000	5.4000	5.9000	-12.593%	4	1,791	-73.559%
2026-07-07	6.5300	7.0000	6.5300	6.7500	-9.639%	35	1,794	-76.889%
2026-07-06	6.4300	7.7000	6.4300	7.4700	+10.667%	78	1,798	-79.116%
2026-07-02	6.4800	7.8500	6.3700	6.7500	+27.358%	434	1,891	-76.889%
2026-07-01	5.1000	5.4000	5.1000	5.3000	+32.500%	17	1,891	-70.566%
2026-06-30	4.1000	4.1500	4.0000	4.0000	+2.564%	28	1,884	-61.000%
2026-06-29	3.7500	3.9000	3.7500	3.9000	+8.333%	8	1,889	-60.000%
2026-06-26	3.6000	3.6000	3.6000	3.6000	+5.882%	25	1,895	-56.667%
2026-06-25	4.1000	4.1000	3.4000	3.4000	-16.049%	72	1,895	-54.118%
2026-06-24	4.0000	4.1200	4.0000	4.0500	-19.802%	33	1,835	-61.481%
2026-06-23	5.0500	5.0500	5.0500	5.0500	-15.126%	2	1,847	-69.109%
2026-06-18	5.9500	5.9500	5.9500	5.9500	-5.556%	10	1,855	-73.782%
2026-06-17	4.5000	6.3000	4.5000	6.3000	+77.465%	69	1,855	-75.238%
2026-06-16	3.5500	3.6000	3.5500	3.5500	-14.458%	8	1,855	-56.056%
2026-06-15	4.5000	4.6500	4.1500	4.1500	-1.190%	48	1,855	-62.410%
2026-06-12	3.8000	4.2000	3.8000	4.2000	+20.000%	8	1,855	-62.857%
2026-06-11	2.9800	3.5000	2.9400	3.5000	+4.790%	82	1,860	-55.429%
2026-06-10	3.1000	3.3400	3.1000	3.3400	+47.788%	11	1,915	-53.293%
2026-06-09	2.8000	2.8000	2.2600	2.2600	-19.286%	12	1,916	-30.973%
2026-06-05	3.1000	3.1000	2.8000	2.8000	-6.667%	19	1,918	-44.286%
2026-06-04	2.6500	3.3000	2.6500	3.0000	+6.383%	17	1,918	-48.000%
2026-06-03	2.8900	2.8900	2.8200	2.8200	-11.599%	13	1,912	-44.681%
2026-06-02	3.3000	3.3000	3.1500	3.1900	-10.141%	4	1,924	-51.097%
2026-06-01	3.5500	3.6000	3.0000	3.5500	-11.250%	26	1,924	-56.056%
2026-05-29	2.6500	4.2000	2.6500	4.0000	+75.439%	350	1,923	-61.000%
2026-05-28	1.5000	2.2800	1.5000	2.2800	+82.400%	91	2,053	-31.579%
2026-05-27	1.2000	1.3500	1.1500	1.2500	+6.838%	85	2,134	+24.800%
2026-05-26	1.2500	1.3900	1.1700	1.1700	+1.739%	144	2,132	+33.333%
2026-05-22	1.3500	1.3500	1.1500	1.1500	-10.853%	38	2,130	+35.652%
2026-05-21	1.4000	1.4000	1.2900	1.2900	-7.857%	64	2,129	+20.930%
2026-05-20	1.4000	1.4000	1.4000	1.4000	+3.704%	1	2,129	+11.429%
2026-05-19	1.3300	1.4000	1.3300	1.3500	-9.396%	54	2,249	+15.556%
2026-05-18	1.7500	1.7500	1.4900	1.4900	-25.500%	177	2,249	+4.698%
2026-05-14	1.3600	2.0300	1.3600	2.0000	+32.450%	71	2,249	-22.000%
2026-05-13	1.4000	1.5100	1.4000	1.5100	+0.667%	13	2,305	+3.311%
2026-05-12	1.5200	1.5200	1.5000	1.5000	-16.667%	2	2,305	+4.000%
2026-05-11	1.3000	1.8500	1.3000	1.8000	+40.625%	27	2,305	-13.333%
2026-05-08	1.2500	1.2900	1.2500	1.2800	-5.185%	37	2,324	+21.875%
2026-05-07	1.4000	1.4000	1.3000	1.3500	-12.903%	79	2,323	+15.556%
2026-05-06	1.7400	1.7400	1.4700	1.5500	+2.649%	60	2,276	+0.645%
2026-05-05	1.4000	1.5500	1.4000	1.5100	+4.138%	98	2,271	+3.311%
2026-05-04	1.4000	1.5000	1.4000	1.4500	+14.173%	67	2,182	+7.586%
2026-05-01	1.2500	1.2700	1.2500	1.2700	+1.600%	16	2,140	+22.835%
2026-04-30	1.2500	1.2500	1.2500	1.2500	+5.932%	3	2,140	+24.800%
2026-04-29	1.3700	1.4200	1.1800	1.1800	-48.696%	84	2,139	+32.203%
2026-04-28	2.2800	2.3000	2.0500	2.3000	-9.804%	16	2,112	-32.174%
2026-04-27	2.5500	2.5500	2.5500	2.5500	+0.791%	10	2,103	-38.824%
2026-04-24	2.5400	2.5400	2.5300	2.5300	+1.200%	42	2,103	-38.340%
2026-04-23	2.8000	2.8000	2.5000	2.5000	-18.831%	29	2,084	-37.600%
2026-04-21	3.0800	3.0800	3.0800	3.0800	-5.231%	1	2,081	-49.351%
2026-04-20	3.1500	3.3000	3.1500	3.2500	-13.333%	19	2,081	-52.000%
2026-04-17	3.6600	3.7500	3.6600	3.7500	+25.418%	7	2,074	-58.400%
2026-04-15	2.7000	2.9900	2.7000	2.9900	+99.333%	7	2,068	-47.826%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+63.043%	24	2,075	+4.000%
2026-04-13	0.9500	0.9500	0.9200	0.9200	-8.000%	5	2,051	+69.565%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+5.263%	9	2,051	+56.000%
2026-04-09	1.0000	1.0000	0.9500	0.9500	-18.803%	50	2,042	+64.211%
2026-04-08	1.1700	1.1700	1.1700	1.1700	+30.000%	1	2,042	+33.333%
2026-04-02	0.9000	0.9000	0.9000	0.9000	-5.263%	1	2,041	+73.333%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+13.095%	10	2,041	+64.211%
2026-03-30	0.9100	0.9100	0.8400	0.8400	-6.667%	3	2,041	+85.714%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-26.230%	3	2,040	+73.333%
2026-03-25	1.2000	1.2200	1.2000	1.2200	+1.667%	14	2,043	+27.869%
2026-03-23	1.1400	1.2000	1.1400	1.2000	0.000%	3	2,047	+30.000%
2026-03-20	1.2600	1.2600	1.2000	1.2000	-15.493%	4	2,047	+30.000%
2026-03-19	1.3600	1.4200	1.3300	1.4200	-5.960%	12	2,047	+9.859%
2026-03-18	1.6400	1.6400	1.5100	1.5100	-11.176%	5	2,039	+3.311%
2026-03-16	1.7000	1.7000	1.7000	1.7000	+2.410%	1	2,039	-8.235%
2026-03-13	1.8000	1.8000	1.6600	1.6600	-19.024%	3	2,039	-6.024%
2026-03-12	2.0500	2.1000	2.0500	2.0500	-8.889%	25	2,038	-23.902%
2026-03-11	2.2500	2.2500	2.2500	2.2500	-8.537%	1	2,028	-30.667%
2026-03-10	2.5000	2.5000	2.4600	2.4600	+12.329%	6	2,027	-36.585%
2026-03-09	2.1400	2.2000	2.1400	2.1900	-4.783%	12	2,023	-28.767%
2026-03-06	2.3400	2.4000	2.3000	2.3000	-17.857%	9	2,022	-32.174%
2026-03-05	2.8000	2.8000	2.8000	2.8000	-10.256%	11	2,018	-44.286%
2026-03-04	3.0000	3.1200	2.9400	3.1200	+27.869%	18	2,009	-50.000%
2026-03-02	2.4400	2.4400	2.4400	2.4400	-9.963%	1	2,012	-36.066%
2026-02-26	2.7100	2.7100	2.7100	2.7100	+7.540%	3	2,011	-42.435%
2026-02-25	2.6600	2.6600	2.5200	2.5200	+21.739%	3	2,007	-38.095%
2026-02-24	2.0700	2.0700	2.0700	2.0700	-10.776%	1	2,007	-24.638%
2026-02-17	2.3200	2.3200	2.3200	2.3200	-17.143%	3	2,008	-32.759%
2026-02-13	2.9600	2.9600	2.8000	2.8000	+14.754%	4	2,009	-44.286%
2026-02-12	2.4400	2.4400	2.4400	2.4400	-14.685%	1	2,009	-36.066%
2026-02-11	2.6000	2.8600	2.6000	2.8600	-34.253%	25	2,009	-45.455%
2026-02-10	4.4000	4.4000	4.3500	4.3500	-6.048%	12	2,009	-64.138%
2026-02-09	4.6300	4.6300	4.6300	4.6300	+14.321%	6	2,010	-66.307%
2026-02-06	3.8500	4.2500	3.6700	4.0500	+65.306%	161	2,004	-61.481%
2026-02-05	3.1000	3.1000	2.4500	2.4500	-24.615%	10	1,986	-36.327%
2026-02-04	3.8500	3.8500	3.1500	3.2500	-24.419%	17	1,977	-52.000%
2026-02-03	4.6700	4.6700	4.2000	4.3000	-7.923%	33	1,975	-63.721%
2026-02-02	5.6000	5.6000	4.6700	4.6700	-33.286%	158	1,982	-66.595%
2026-01-30	7.5000	7.5000	7.0000	7.0000	+3.704%	11	1,889	-77.714%
2026-01-29	7.2500	7.2500	6.7000	6.7500	-8.163%	50	1,884	-76.889%
2026-01-28	7.3000	7.6400	7.3000	7.3500	-2.000%	12	1,859	-78.776%
2026-01-27	8.0000	8.0600	7.5000	7.5000	-6.250%	22	1,859	-79.200%
2026-01-26	7.7200	8.0000	7.7200	8.0000	-7.514%	2	1,876	-80.500%
2026-01-23	8.1500	9.1000	8.1500	8.6500	+4.217%	72	1,874	-81.965%
2026-01-22	8.0000	8.3000	8.0000	8.3000	-2.924%	6	1,864	-81.205%
2026-01-21	8.3000	8.5500	8.3000	8.5500	+2.764%	6	1,865	-81.754%
2026-01-20	8.5000	8.8500	8.3200	8.3200	-10.538%	50	1,865	-81.250%
2026-01-16	9.6000	9.6100	9.3000	9.3000	-7.000%	21	1,856	-83.226%
2026-01-15	12.8900	12.8900	10.0000	10.0000	-20.000%	14	1,856	-84.400%
2026-01-12	12.5000	12.5000	12.5000	12.5000	+3.734%	1	1,855	-87.520%
2026-01-09	11.9300	12.1100	11.9300	12.0500	+7.878%	5	1,854	-87.054%
2026-01-08	11.1700	11.1700	11.1700	11.1700	-12.047%	1	1,850	-86.034%
2026-01-07	12.7000	12.7000	12.7000	12.7000	-8.633%	1	1,851	-87.717%
2026-01-06	13.9000	13.9000	13.9000	13.9000	-4.860%	1	1,851	-88.777%
2026-01-05	13.8000	14.6100	13.8000	14.6100	+23.814%	3	1,849	-89.322%
2026-01-02	11.5000	11.8000	10.7000	11.8000	+7.273%	17	1,849	-86.780%
2025-12-31	11.8300	11.8300	11.0000	11.0000	-7.563%	12	1,844	-85.818%
2025-12-30	12.8100	12.8100	11.9000	11.9000	-4.187%	7	1,844	-86.891%
2025-12-29	13.0800	13.0800	12.4200	12.4200	-4.900%	78	1,839	-87.440%
2025-12-26	13.7100	13.7100	13.0600	13.0600	-7.046%	3	1,791	-88.055%
2025-12-24	14.0500	14.0500	14.0500	14.0500	+4.074%	2	1,792	-88.897%
2025-12-23	13.9300	13.9300	13.5000	13.5000	-12.052%	3	1,792	-88.444%
2025-12-22	15.8500	15.8500	15.3100	15.3500	-4.182%	4	1,792	-89.837%
2025-12-19	15.1600	16.0900	15.1600	16.0200	+8.610%	7	1,792	-90.262%
2025-12-18	14.7500	14.7500	14.7500	14.7500	+1.724%	1	1,792	-89.424%
2025-12-17	15.7500	15.7500	14.5000	14.5000	-7.937%	3	1,793	-89.241%
2025-12-16	15.7500	15.7500	15.7500	15.7500	+12.500%	1	1,793	-90.095%
2025-12-15	14.7000	14.8500	14.0000	14.0000	-11.111%	6	1,794	-88.857%
2025-12-12	16.4500	16.5000	15.7000	15.7500	-11.517%	32	1,793	-90.095%
2025-12-11	19.9200	20.7500	17.7300	17.8000	-23.441%	18	1,797	-91.236%
2025-12-10	22.8000	23.2500	22.3500	23.2500	-6.212%	3	1,796	-93.290%
2025-12-09	24.2500	24.7900	24.2500	24.7900	+2.227%	3	1,795	-93.707%
2025-12-08	22.7500	24.2500	22.6000	24.2500	+9.828%	6	1,795	-93.567%
2025-12-05	22.1000	22.1000	22.0800	22.0800	-4.000%	6	1,792	-92.935%
2025-12-04	23.0000	23.0000	23.0000	23.0000	+2.679%	3	1,796	-93.217%
2025-12-03	19.0200	22.4000	19.0000	22.4000	+32.153%	6	1,793	-93.036%
2025-12-01	16.9500	16.9500	16.9500	16.9500	-19.286%	1	1,794	-90.796%
2025-11-28	20.2400	21.0000	20.2400	21.0000	+3.704%	6	1,794	-92.571%
2025-11-26	18.7500	20.2500	18.7500	20.2500	+42.606%	86	1,711	-92.296%
2025-11-25	14.0500	14.3700	14.0500	14.2000	+0.353%	8	1,711	-89.014%
2025-11-24	14.1500	14.1500	14.1500	14.1500	+7.441%	1	1,707	-88.975%
2025-11-21	14.0500	14.2000	12.7000	13.1700	-4.009%	18	1,706	-88.155%
2025-11-20	14.2500	14.3700	13.7200	13.7200	-16.848%	16	1,703	-88.630%
2025-11-18	17.1000	17.1000	16.5000	16.5000	+2.996%	11	1,714	-90.545%
2025-11-17	17.5000	17.5000	16.0200	16.0200	-23.239%	3	1,720	-90.262%
2025-11-14	19.5000	21.7200	19.2000	20.8700	+8.416%	43	1,721	-92.525%
2025-11-13	21.1500	21.7000	19.2500	19.2500	-19.792%	13	1,694	-91.896%
2025-11-12	24.0000	24.0000	24.0000	24.0000	0.000%	1	1,693	-93.500%
2025-11-11	25.7000	25.7000	24.0000	24.0000	-11.111%	2	1,693	-93.500%
2025-11-10	26.3200	27.0000	26.3200	27.0000	+15.880%	6	1,691	-94.222%
2025-11-07	19.6500	23.3000	19.5500	23.3000	+0.215%	10	1,685	-93.305%
2025-11-06	27.2500	27.2500	22.8400	23.2500	-21.240%	15	1,682	-93.290%
2025-11-05	28.4900	29.5200	28.1200	29.5200	+7.737%	7	1,686	-94.715%
2025-11-04	29.0000	29.0000	27.4000	27.4000	-14.375%	7	1,686	-94.307%
2025-11-03	32.4500	32.4500	32.0000	32.0000	-3.643%	3	1,722	-95.125%
2025-10-31	31.8000	33.8000	31.8000	33.2100	+19.460%	638	1,722	-95.303%
2025-10-30	28.7700	29.0700	27.1200	27.8000	-12.907%	2,858	1,918	-94.388%
2025-10-29	31.2200	31.9200	30.7800	31.9200	-0.561%	4	3,419	-95.113%
2025-10-28	31.4000	32.1000	31.4000	32.1000	+1.358%	26	3,420	-95.140%
2025-10-27	30.3100	32.3000	30.3000	31.6700	+15.164%	4,242	377	-95.074%
2025-10-24	28.1300	28.1300	27.5000	27.5000	+8.481%	7	377	-94.327%
2025-10-23	24.3100	25.3500	24.3000	25.3500	+21.583%	3	371	-93.846%
2025-10-22	22.1000	22.2000	19.5000	20.8500	-11.839%	11	370	-92.518%
2025-10-21	24.0000	24.6500	23.6500	23.6500	-9.595%	153	371	-93.404%
2025-10-20	24.0000	27.6000	24.0000	26.1600	+18.051%	27	221	-94.037%
2025-10-17	22.8500	23.1600	22.1600	22.1600	-13.098%	10	212	-92.960%
2025-10-15	25.5000	25.5000	25.5000	25.5000	-2.857%	1	211	-93.882%
2025-10-14	26.5500	27.5000	26.1700	26.2500	-5.029%	5	210	-94.057%
2025-10-13	29.0000	29.0000	27.6400	27.6400	-6.018%	9	208	-94.356%
2025-10-10	33.7500	33.7500	29.4100	29.4100	-13.930%	90	208	-94.696%
2025-10-09	32.3600	34.2000	32.3600	34.1700	+11.667%	35	206	-95.435%
2025-10-07	29.7000	30.6000	29.7000	30.6000	-5.116%	150	171	-94.902%
2025-10-06	32.5800	33.0000	31.8000	32.2500	-1.677%	21	24	-95.163%
2025-10-03	30.6500	33.4300	30.6500	32.8000	+3.699%	20	21	-95.244%
2025-10-02	28.7800	31.6300	28.7800	31.6300	+12.964%	2	1	-95.068%
2025-10-01	28.0000	28.0000	28.0000	28.0000	0.000%	1	0	-94.429%