Dark

HOOD20261218C185
HOOD Dec 18 2026 185.00 Call (HOOD261218C00185000)
option OPRA

EOD

Aug 20, 2026

1.10+25.000%(+0.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2500	1.2500	1.1000	1.1000	+25.000%	3	370	0.000%
2026-08-18	0.8800	0.8800	0.8800	0.8800	-41.722%	1	370	+25.000%
2026-08-14	1.5100	1.5100	1.5100	1.5100	+7.857%	1	371	-27.152%
2026-08-10	1.4000	1.4000	1.4000	1.4000	+4.478%	76	371	-21.429%
2026-08-07	1.3400	1.3400	1.3400	1.3400	-24.719%	5	295	-17.910%
2026-07-28	1.7200	1.8100	1.7200	1.7800	-14.423%	10	296	-38.202%
2026-07-27	1.9800	2.0800	1.9800	2.0800	-1.422%	5	289	-47.115%
2026-07-24	2.7300	2.7300	2.0800	2.1100	-35.077%	10	294	-47.867%
2026-07-20	3.2500	3.2500	3.2500	3.2500	-15.584%	7	302	-66.154%
2026-07-17	3.8500	3.8500	3.8500	3.8500	-24.510%	1	295	-71.429%
2026-07-14	5.2500	5.2500	5.1000	5.1000	-9.414%	4	295	-78.431%
2026-07-10	5.6300	5.6300	5.6300	5.6300	+5.234%	1	293	-80.462%
2026-07-08	5.3500	5.3500	5.3500	5.3500	-9.322%	1	292	-79.439%
2026-07-02	6.7500	7.3000	5.9000	5.9000	+19.919%	37	283	-81.356%
2026-07-01	4.9200	4.9200	4.9200	4.9200	+27.792%	1	283	-77.642%
2026-06-30	3.7500	3.8500	3.6500	3.8500	+26.230%	4	284	-71.429%
2026-06-25	3.0500	3.0500	3.0500	3.0500	-32.967%	1	281	-63.934%
2026-06-23	4.6500	4.6500	4.4500	4.5500	-13.333%	7	280	-75.824%
2026-06-18	5.7500	5.7500	5.2500	5.2500	-11.017%	3	301	-79.048%
2026-06-17	5.7000	5.9000	5.6500	5.9000	+66.197%	24	301	-81.356%
2026-06-16	3.5500	3.5500	3.5500	3.5500	-19.318%	1	301	-69.014%
2026-06-15	4.4000	4.4000	4.4000	4.4000	+25.714%	2	300	-75.000%
2026-06-12	3.4500	3.5000	3.4500	3.5000	+25.448%	4	300	-68.571%
2026-06-10	2.7500	2.7900	2.7500	2.7900	+11.600%	11	296	-60.573%
2026-06-03	2.5000	2.5000	2.5000	2.5000	+3.734%	10	303	-56.000%
2026-05-29	2.7500	2.7500	2.4100	2.4100	+99.174%	11	293	-54.357%
2026-05-27	1.2100	1.2100	1.2100	1.2100	+4.310%	2	304	-9.091%
2026-05-26	1.1600	1.1600	1.1600	1.1600	-6.452%	1	304	-5.172%
2026-05-20	1.2400	1.2400	1.2400	1.2400	-14.483%	2	303	-11.290%
2026-05-18	1.4500	1.4500	1.4500	1.4500	+3.571%	5	308	-24.138%
2026-05-14	1.4000	1.4000	1.4000	1.4000	0.000%	1	308	-21.429%
2026-05-05	1.4000	1.4000	1.4000	1.4000	+12.903%	5	309	-21.429%
2026-05-04	1.2400	1.2400	1.2400	1.2400	+13.761%	2	304	-11.290%
2026-04-29	1.3000	1.3000	1.0900	1.0900	-57.588%	2	304	+0.917%
2026-04-23	2.5700	2.5700	2.5700	2.5700	-9.825%	2	304	-57.198%
2026-04-20	2.8500	2.8500	2.8500	2.8500	-15.430%	10	302	-61.404%
2026-04-17	3.3500	3.3700	3.3500	3.3700	+142.446%	2	292	-67.359%
2026-04-14	1.3900	1.3900	1.3900	1.3900	+57.955%	1	294	-20.863%
2026-03-27	0.8800	0.8800	0.8800	0.8800	-2.222%	3	293	+25.000%
2026-03-24	0.9000	0.9000	0.9000	0.9000	-10.000%	3	293	+22.222%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-33.775%	4	293	+10.000%
2026-03-17	1.5100	1.5100	1.5100	1.5100	-13.714%	4	297	-27.152%
2026-03-13	1.7500	1.7500	1.7500	1.7500	-8.377%	2	293	-37.143%
2026-03-12	1.9100	1.9100	1.9100	1.9100	-4.500%	10	293	-42.408%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-9.091%	1	293	-45.000%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-8.714%	1	294	-50.000%
2026-02-25	2.4100	2.4100	2.4100	2.4100	+25.521%	1	294	-54.357%
2026-02-23	1.9400	1.9400	1.9200	1.9200	-17.241%	2	294	-42.708%
2026-02-17	2.5300	2.5300	2.3200	2.3200	+10.476%	8	293	-52.586%
2026-02-12	2.1000	2.1000	2.1000	2.1000	-14.980%	10	293	-47.619%
2026-02-11	2.8700	2.8700	2.4700	2.4700	-41.190%	25	283	-55.466%
2026-02-10	4.2000	4.2000	4.2000	4.2000	+5.000%	10	260	-73.810%
2026-02-03	4.2500	4.2500	3.9500	4.0000	-13.043%	12	260	-72.500%
2026-02-02	6.5000	6.5000	4.6000	4.6000	-23.333%	7	259	-76.087%
2026-01-30	6.0000	6.0000	6.0000	6.0000	-21.569%	10	259	-81.667%
2026-01-26	7.6500	7.6500	7.6500	7.6500	-5.204%	7	249	-85.621%
2026-01-23	7.8000	8.5000	7.8000	8.0700	+6.184%	5	249	-86.369%
2026-01-21	8.0000	8.0000	7.6000	7.6000	-5.000%	2	251	-85.526%
2026-01-20	8.0000	8.0000	8.0000	8.0000	-9.605%	1	251	-86.250%
2026-01-16	8.6100	8.9000	8.6100	8.8500	-18.807%	14	254	-87.571%
2026-01-15	10.9000	10.9000	10.9000	10.9000	-6.034%	1	254	-89.908%
2026-01-13	11.6000	11.6000	11.6000	11.6000	+4.223%	7	254	-90.517%
2026-01-12	10.9800	11.1300	10.9800	11.1300	+0.270%	13	247	-90.117%
2026-01-08	11.1000	11.1000	11.1000	11.1000	-9.756%	18	247	-90.090%
2026-01-07	12.3000	12.3000	12.3000	12.3000	-8.209%	2	242	-91.057%
2026-01-05	13.4000	13.4000	13.4000	13.4000	+18.062%	1	241	-91.791%
2026-01-02	10.4500	11.3500	10.4500	11.3500	+7.379%	11	241	-90.308%
2025-12-31	10.9100	10.9100	10.5700	10.5700	-12.789%	2	229	-89.593%
2025-12-29	12.1200	12.1200	12.1200	12.1200	-7.833%	1	229	-90.924%
2025-12-24	13.1500	13.1500	13.1500	13.1500	-16.242%	11	229	-91.635%
2025-12-18	15.7000	15.7000	15.7000	15.7000	+17.868%	1	229	-92.994%
2025-12-17	14.9500	14.9500	13.3200	13.3200	-8.138%	3	229	-91.742%
2025-12-16	14.5000	14.5000	14.5000	14.5000	-0.685%	3	227	-92.414%
2025-12-15	14.9500	14.9500	14.6000	14.6000	-13.864%	12	227	-92.466%
2025-12-11	18.0000	18.1000	16.9500	16.9500	-24.432%	3	218	-93.510%
2025-12-10	22.4300	22.4300	22.4300	22.4300	+7.837%	2	217	-95.096%
2025-12-08	20.8000	20.8000	20.8000	20.8000	-0.526%	1	217	-94.712%
2025-12-05	20.9100	20.9100	20.9100	20.9100	-9.087%	1	217	-94.739%
2025-12-04	23.0000	23.0000	23.0000	23.0000	+34.660%	1	217	-95.217%
2025-12-01	15.7000	17.0800	15.7000	17.0800	-9.294%	12	218	-93.560%
2025-11-28	18.8300	18.8300	18.8300	18.8300	+5.490%	1	207	-94.158%
2025-11-26	15.8500	18.3100	15.8500	17.8500	+27.865%	56	177	-93.838%
2025-11-25	13.9600	13.9600	13.9600	13.9600	+1.159%	5	177	-92.120%
2025-11-24	13.8000	13.8000	13.8000	13.8000	+2.222%	2	177	-92.029%
2025-11-20	17.0000	17.0000	13.5000	13.5000	-27.106%	3	177	-91.852%
2025-11-13	18.5200	18.5200	18.5200	18.5200	-9.438%	3	175	-94.060%
2025-11-07	18.5100	20.4500	18.5100	20.4500	-9.832%	15	175	-94.621%
2025-11-06	24.0000	24.0000	22.6800	22.6800	-21.793%	2	170	-95.150%
2025-11-05	26.8500	29.0000	26.8500	29.0000	+3.571%	22	168	-96.207%
2025-11-04	28.0000	28.0000	28.0000	28.0000	-9.120%	10	167	-96.071%
2025-11-03	30.8100	30.8100	30.8100	30.8100	-5.491%	1	167	-96.430%
2025-10-31	32.6000	32.6000	32.6000	32.6000	+22.235%	3	167	-96.626%
2025-10-30	26.9800	28.3600	26.6500	26.6700	-13.829%	19	170	-95.876%
2025-10-28	30.9500	30.9500	30.9500	30.9500	+0.979%	2	176	-96.446%
2025-10-27	30.5000	30.6500	30.5000	30.6500	+59.635%	195	32	-96.411%
2025-10-22	19.2000	19.2000	19.2000	19.2000	-21.951%	1	32	-94.271%
2025-10-15	24.6000	24.6000	24.6000	24.6000	-5.819%	20	32	-95.528%
2025-10-13	26.1200	26.1200	26.1200	26.1200	-19.926%	20	36	-95.789%
2025-10-08	32.6200	32.6200	32.6200	32.6200	+2.579%	2	16	-96.628%
2025-10-03	30.2000	31.8000	30.2000	31.8000	0.000%	14	14	-96.541%