Dark

HOOD20261218C190
HOOD Dec 18 2026 190.00 Call (HOOD261218C00190000)
option OPRA

EOD

Aug 19, 2026

0.8500-26.724%(-0.3100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.1000	1.1000	0.8500	0.8500	-26.724%	2	410	0.000%
2026-08-12	1.1600	1.1600	1.1600	1.1600	-3.333%	1	410	-26.724%
2026-08-11	1.2400	1.2400	1.2000	1.2000	-4.000%	2	409	-29.167%
2026-08-10	1.2500	1.2500	1.2500	1.2500	-21.875%	20	411	-32.000%
2026-08-05	1.6000	1.6000	1.6000	1.6000	+37.931%	1	411	-46.875%
2026-08-03	1.2000	1.3500	1.1600	1.1600	+24.731%	10	412	-26.724%
2026-07-31	0.9300	0.9300	0.9300	0.9300	-13.084%	2	412	-8.602%
2026-07-30	1.1800	1.1800	1.0200	1.0700	-15.079%	126	414	-20.561%
2026-07-29	1.4500	1.4500	1.2600	1.2600	-20.253%	64	338	-32.540%
2026-07-28	1.4600	1.6600	1.4600	1.5800	-14.595%	6	313	-46.203%
2026-07-27	1.8400	1.8500	1.8400	1.8500	-7.960%	4	313	-54.054%
2026-07-24	2.1000	2.1000	1.8600	2.0100	-35.161%	32	312	-57.711%
2026-07-23	3.1000	3.1000	3.1000	3.1000	-8.284%	1	311	-72.581%
2026-07-22	3.3800	3.3800	3.3800	3.3800	-9.867%	8	311	-74.852%
2026-07-21	3.9200	3.9200	3.7200	3.7500	-7.407%	9	303	-77.333%
2026-07-16	3.9000	4.0500	3.9000	4.0500	-27.679%	136	304	-79.012%
2026-07-15	5.5500	5.6000	5.5500	5.6000	+12.000%	2	249	-84.821%
2026-07-14	4.7400	5.0000	4.6000	5.0000	-16.667%	3	250	-83.000%
2026-07-09	5.8000	6.0000	5.8000	6.0000	+7.143%	2	250	-85.833%
2026-07-07	5.6000	5.6000	5.6000	5.6000	-10.256%	1	250	-84.821%
2026-07-06	6.5000	6.5000	6.2400	6.2400	+9.474%	7	249	-86.378%
2026-07-02	6.6500	6.6500	5.7000	5.7000	+70.659%	11	246	-85.088%
2026-06-30	3.4500	3.4500	3.3400	3.3400	+13.993%	16	246	-74.551%
2026-06-26	2.7600	3.0100	2.7600	2.9300	+9.328%	11	244	-70.990%
2026-06-25	2.9100	3.0500	2.6800	2.6800	-26.575%	48	237	-68.284%
2026-06-24	3.7500	3.7500	3.6500	3.6500	-3.694%	3	271	-76.712%
2026-06-23	4.3000	4.3000	3.7900	3.7900	-19.362%	4	274	-77.573%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-8.738%	1	268	-81.915%
2026-06-17	5.0000	5.3000	4.7800	5.1500	+80.702%	23	268	-83.495%
2026-06-16	3.0000	3.0000	2.8500	2.8500	-28.750%	2	268	-70.175%
2026-06-15	3.6000	4.0000	3.6000	4.0000	+23.077%	16	269	-78.750%
2026-06-12	3.2000	3.5500	3.2000	3.2500	+2.848%	116	256	-73.846%
2026-06-11	2.8200	3.1600	2.8200	3.1600	+33.898%	8	162	-73.101%
2026-06-10	3.0000	3.0000	2.3600	2.3600	+18.000%	3	164	-63.983%
2026-06-05	2.0000	2.0000	2.0000	2.0000	-29.329%	10	165	-57.500%
2026-06-04	2.8300	2.8300	2.8300	2.8300	+23.043%	2	165	-69.965%
2026-06-03	2.3000	2.3000	2.3000	2.3000	-25.806%	2	164	-63.043%
2026-06-01	3.1000	3.1000	3.1000	3.1000	-4.615%	2	165	-72.581%
2026-05-29	2.2000	3.2500	2.2000	3.2500	+116.667%	17	165	-73.846%
2026-05-28	1.5000	1.5000	1.5000	1.5000	+15.385%	1	169	-43.333%
2026-05-18	1.3000	1.3000	1.3000	1.3000	-8.451%	10	168	-34.615%
2026-05-15	1.3000	1.4600	1.3000	1.4200	-10.692%	4	168	-40.141%
2026-05-14	1.5900	1.5900	1.5900	1.5900	+19.549%	2	165	-46.541%
2026-05-13	1.3300	1.3300	1.3300	1.3300	-14.744%	1	163	-36.090%
2026-05-11	0.9500	1.5600	0.9500	1.5600	+25.806%	2	163	-45.513%
2026-05-06	1.2400	1.2400	1.2400	1.2400	-2.362%	10	161	-31.452%
2026-05-05	1.1500	1.2700	1.1500	1.2700	+27.000%	3	161	-33.071%
2026-04-29	1.1500	1.1500	1.0000	1.0000	-50.000%	2	160	-15.000%
2026-04-28	2.0000	2.0000	2.0000	2.0000	-21.260%	10	160	-57.500%
2026-04-21	2.8600	2.8600	2.5400	2.5400	-13.898%	12	162	-66.535%
2026-04-17	3.3000	3.3000	2.9500	2.9500	+38.498%	5	162	-71.186%
2026-04-15	2.2000	2.2000	2.1300	2.1300	+56.618%	3	164	-60.094%
2026-04-14	1.5000	1.5000	1.2800	1.3600	+74.359%	24	161	-37.500%
2026-03-27	0.7800	0.7800	0.7800	0.7800	-14.286%	2	149	+8.974%
2026-03-26	0.9100	0.9100	0.9100	0.9100	-9.901%	3	149	-6.593%
2026-03-23	1.1000	1.1000	1.0100	1.0100	-25.735%	10	149	-15.842%
2026-03-17	1.3600	1.3600	1.3600	1.3600	-9.333%	2	159	-37.500%
2026-03-13	1.4000	1.5000	1.4000	1.5000	-14.286%	4	157	-43.333%
2026-03-12	1.8200	1.8200	1.7500	1.7500	-6.915%	59	157	-51.429%
2026-03-11	1.8800	1.8800	1.8800	1.8800	+3.297%	1	169	-54.787%
2026-03-09	1.8200	1.8200	1.8200	1.8200	-4.712%	10	170	-53.297%
2026-03-06	1.9500	1.9500	1.9100	1.9100	-25.098%	27	160	-55.497%
2026-03-04	2.5500	2.5500	2.5500	2.5500	+23.786%	1	186	-66.667%
2026-03-03	2.0600	2.0600	2.0600	2.0600	+14.444%	1	185	-58.738%
2026-03-02	1.8000	1.8000	1.8000	1.8000	-18.182%	1	184	-52.778%
2026-02-23	2.2000	2.2000	2.2000	2.2000	-6.780%	1	184	-61.364%
2026-02-13	2.1300	2.3600	2.1300	2.3600	+10.798%	2	184	-63.983%
2026-02-12	2.1300	2.1300	2.1300	2.1300	-7.391%	7	184	-60.094%
2026-02-11	2.6300	2.6300	2.3000	2.3000	-38.172%	22	184	-63.043%
2026-02-10	4.0500	4.0500	3.7200	3.7200	+4.789%	11	163	-77.151%
2026-02-06	3.5500	3.5500	3.5500	3.5500	+16.393%	1	173	-76.056%
2026-02-04	3.0500	3.0500	3.0500	3.0500	-20.779%	1	174	-72.131%
2026-02-03	3.8500	3.8500	3.8500	3.8500	-6.098%	2	174	-77.922%
2026-02-02	4.4200	4.5500	4.1000	4.1000	-23.507%	38	176	-79.268%
2026-01-30	5.8000	5.8000	5.3600	5.3600	-19.277%	31	207	-84.142%
2026-01-28	6.6400	6.6400	6.6400	6.6400	-12.632%	2	176	-87.199%
2026-01-23	7.6000	7.6000	7.6000	7.6000	+8.883%	2	176	-88.816%
2026-01-22	6.9800	6.9800	6.9800	6.9800	-2.378%	1	174	-87.822%
2026-01-21	7.1500	7.1500	7.1500	7.1500	-4.667%	1	173	-88.112%
2026-01-20	7.4500	7.5000	7.3400	7.5000	-9.091%	12	173	-88.667%
2026-01-16	8.6000	8.6000	8.1000	8.2500	-5.172%	4	161	-89.697%
2026-01-15	9.7500	9.7500	8.7000	8.7000	-19.295%	5	161	-90.230%
2026-01-14	10.8800	10.9000	10.7800	10.7800	+3.654%	3	165	-92.115%
2026-01-12	10.4000	10.4000	10.4000	10.4000	-0.478%	1	164	-91.827%
2026-01-09	10.4500	10.4500	10.4500	10.4500	-5.000%	4	165	-91.866%
2026-01-07	11.0000	11.0000	11.0000	11.0000	+5.263%	1	169	-92.273%
2026-01-02	9.8500	10.4500	9.8500	10.4500	+5.556%	3	169	-91.866%
2025-12-31	10.7500	10.7500	9.9000	9.9000	-8.333%	25	162	-91.414%
2025-12-30	11.0500	11.0600	10.8000	10.8000	-2.703%	22	162	-92.130%
2025-12-29	11.5000	11.5000	11.1000	11.1000	-10.484%	41	170	-92.342%
2025-12-24	12.4000	12.4000	12.4000	12.4000	-12.057%	2	159	-93.145%
2025-12-19	14.1000	14.1000	14.1000	14.1000	+8.046%	1	159	-93.972%
2025-12-18	14.8500	14.8500	13.0500	13.0500	+3.984%	12	159	-93.487%
2025-12-15	13.6500	13.6500	12.5500	12.5500	-18.980%	19	151	-93.227%
2025-12-11	15.4900	15.4900	15.4900	15.4900	-30.162%	1	140	-94.513%
2025-12-09	22.1800	22.1800	22.1800	22.1800	+10.403%	1	140	-96.168%
2025-12-05	20.0900	20.0900	20.0900	20.0900	+0.702%	1	141	-95.769%
2025-12-03	19.9000	19.9500	19.9000	19.9500	+30.734%	2	140	-95.739%
2025-12-01	15.5000	15.5000	15.0000	15.2600	-10.760%	18	140	-94.430%
2025-11-26	17.1000	17.1000	17.1000	17.1000	+30.534%	1	130	-95.029%
2025-11-24	13.1000	13.1000	13.1000	13.1000	+5.221%	2	130	-93.511%
2025-11-21	12.4500	12.4500	12.4500	12.4500	-0.797%	2	128	-93.173%
2025-11-20	15.7000	15.7000	12.5500	12.5500	-20.770%	4	129	-93.227%
2025-11-17	15.8400	15.8400	15.8400	15.8400	-10.710%	15	129	-94.634%
2025-11-13	18.2200	18.2200	17.7400	17.7400	-18.624%	3	136	-95.209%
2025-11-11	21.8000	21.8000	21.8000	21.8000	+6.290%	1	133	-96.101%
2025-11-07	18.5200	20.5100	18.5200	20.5100	-6.560%	6	133	-95.856%
2025-11-06	21.7000	21.9500	21.6000	21.9500	-16.061%	8	134	-96.128%
2025-11-05	26.1500	26.1500	26.1500	26.1500	-9.043%	1	134	-96.750%
2025-11-03	28.7500	28.7500	28.7500	28.7500	-6.046%	1	134	-97.043%
2025-10-31	28.6500	30.6000	28.6500	30.6000	+20.094%	2	134	-97.222%
2025-10-30	26.0000	26.3700	25.4000	25.4800	-12.650%	6	135	-96.664%
2025-10-28	28.8100	29.1700	28.8100	29.1700	-0.274%	2	133	-97.086%
2025-10-27	28.9000	29.2500	28.9000	29.2500	+19.632%	6	132	-97.094%
2025-10-24	25.2200	25.2200	24.4500	24.4500	+7.804%	4	132	-96.524%
2025-10-23	22.6500	22.6800	22.6500	22.6800	+22.595%	2	135	-96.252%
2025-10-22	20.1400	20.1400	18.5000	18.5000	-14.193%	24	137	-95.405%
2025-10-21	21.8000	22.0000	21.4000	21.5600	-10.167%	4	137	-96.058%
2025-10-20	24.0000	24.0000	24.0000	24.0000	+14.943%	2	135	-96.458%
2025-10-17	20.6800	20.8800	19.3500	20.8800	-10.959%	3	137	-95.929%
2025-10-16	23.4500	23.4500	23.4500	23.4500	-4.675%	1	137	-96.375%
2025-10-15	25.3300	25.3300	24.0500	24.6000	-20.259%	3	136	-96.545%
2025-10-09	30.8500	30.8500	30.8500	30.8500	-1.122%	1	135	-97.245%
2025-10-08	29.4500	31.2000	29.4500	31.2000	+12.717%	81	134	-97.276%
2025-10-07	27.6800	27.6800	27.6800	27.6800	-6.801%	3	53	-96.929%
2025-10-06	29.2500	29.7000	29.2500	29.7000	-3.131%	13	50	-97.138%
2025-10-03	29.8800	30.7900	28.3800	30.6600	+8.762%	17	37	-97.228%
2025-10-02	25.6500	28.1900	25.6500	28.1900	+11.865%	26	23	-96.985%
2025-09-30	25.9800	25.9800	25.2000	25.2000	0.000%	2	2	-96.627%