Dark

HOOD20261218C195
HOOD Dec 18 2026 195.00 Call (HOOD261218C00195000)
option OPRA

EOD

Aug 13, 2026

1.23+10.811%(+0.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2300	1.2300	1.2300	1.2300	+10.811%	10	463	0.000%
2026-08-11	1.1100	1.1100	1.1100	1.1100	+4.717%	1	473	+10.811%
2026-08-10	1.0600	1.0600	1.0600	1.0600	-10.169%	5	473	+16.038%
2026-08-07	1.1000	1.1800	1.1000	1.1800	-0.840%	4	473	+4.237%
2026-08-05	1.2000	1.2000	1.1900	1.1900	-11.852%	4	477	+3.361%
2026-08-04	1.3500	1.3500	1.3500	1.3500	+27.358%	1	474	-8.889%
2026-07-30	1.0600	1.0600	1.0600	1.0600	-29.801%	1	474	+16.038%
2026-07-29	1.3500	1.5100	1.3500	1.5100	+5.594%	40	474	-18.543%
2026-07-28	1.4300	1.4300	1.4300	1.4300	-21.858%	8	473	-13.986%
2026-07-27	1.8500	1.8500	1.8300	1.8300	-3.175%	4	474	-32.787%
2026-07-24	1.8900	1.8900	1.8900	1.8900	-25.000%	1	477	-34.921%
2026-07-23	2.5900	2.5900	2.5200	2.5200	-18.710%	3	477	-51.190%
2026-07-22	3.0000	3.1000	3.0000	3.1000	-14.127%	5	478	-60.323%
2026-07-21	3.6100	3.6100	3.6100	3.6100	-17.011%	1	481	-65.928%
2026-07-14	4.4000	4.4000	4.3500	4.3500	-17.925%	2	482	-71.724%
2026-07-09	5.2200	5.4500	5.2200	5.3000	0.000%	138	482	-76.792%
2026-07-02	5.5500	5.5500	5.3000	5.3000	+68.254%	15	584	-76.792%
2026-06-30	3.1500	3.1500	3.1500	3.1500	+2.941%	6	584	-60.952%
2026-06-29	3.0600	3.0600	3.0600	3.0600	+11.273%	5	585	-59.804%
2026-06-25	2.7500	2.7500	2.7500	2.7500	-8.333%	1	585	-55.273%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-23.469%	1	585	-59.000%
2026-06-23	3.9500	3.9500	3.9200	3.9200	-12.889%	2	585	-68.622%
2026-06-22	5.2000	5.2000	4.5000	4.5000	-4.255%	70	586	-72.667%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-2.490%	110	479	-73.830%
2026-06-17	4.0500	4.9000	4.0000	4.8200	+35.775%	15	479	-74.481%
2026-06-15	3.5500	3.5500	3.5500	3.5500	+69.048%	1	479	-65.352%
2026-06-08	2.1000	2.1000	2.1000	2.1000	+1.449%	10	479	-41.429%
2026-06-05	2.0800	2.0800	2.0700	2.0700	-17.200%	2	479	-40.580%
2026-06-04	2.5000	2.5000	2.5000	2.5000	+19.048%	1	480	-50.800%
2026-06-03	2.1000	2.1000	2.1000	2.1000	-25.000%	1	481	-41.429%
2026-06-01	2.8000	2.8000	2.8000	2.8000	-5.085%	2	480	-56.071%
2026-05-29	2.1200	2.9500	2.1200	2.9500	+207.292%	61	482	-58.305%
2026-05-26	0.9600	0.9600	0.9600	0.9600	-12.727%	1	432	+28.125%
2026-05-19	1.1000	1.1000	1.1000	1.1000	-4.348%	12	432	+11.818%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-7.258%	10	434	+6.957%
2026-05-12	1.2400	1.2400	1.2400	1.2400	+7.826%	1	434	-0.806%
2026-05-08	1.1500	1.1500	1.1500	1.1500	0.000%	1	433	+6.957%
2026-05-06	1.1500	1.1500	1.1500	1.1500	-13.534%	10	433	+6.957%
2026-05-04	1.3300	1.3300	1.3300	1.3300	-32.828%	6	443	-7.519%
2026-04-23	1.9800	1.9800	1.9800	1.9800	-9.589%	1	437	-37.879%
2026-04-15	2.1900	2.1900	2.1900	2.1900	+76.613%	15	438	-43.836%
2026-04-14	1.2500	1.2500	1.2200	1.2400	+85.075%	22	438	-0.806%
2026-03-31	0.6700	0.6700	0.6700	0.6700	-6.944%	5	428	+83.582%
2026-03-24	0.7200	0.7200	0.7200	0.7200	-27.273%	3	433	+70.833%
2026-03-20	0.9900	0.9900	0.9900	0.9900	+2.062%	1	433	+24.242%
2026-03-19	0.9700	0.9700	0.9700	0.9700	-43.605%	3	433	+26.804%
2026-03-09	1.6500	1.7200	1.6500	1.7200	-4.444%	11	433	-28.488%
2026-03-06	1.8000	1.8000	1.8000	1.8000	+5.263%	5	433	-31.667%
2026-03-03	1.7100	1.7100	1.7100	1.7100	-6.557%	1	433	-28.070%
2026-02-12	1.8300	1.8300	1.8300	1.8300	-21.795%	3	432	-32.787%
2026-02-11	2.0200	2.3400	2.0200	2.3400	-35.000%	8	432	-47.436%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+41.176%	10	424	-65.833%
2026-02-04	2.8200	2.8200	2.5500	2.5500	-23.881%	7	424	-51.765%
2026-02-03	3.7100	3.7100	3.3500	3.3500	-17.488%	12	425	-63.284%
2026-02-02	4.0600	4.0600	4.0600	4.0600	-14.526%	3	435	-69.704%
2026-01-30	5.0000	5.0000	4.7500	4.7500	-14.875%	12	435	-74.105%
2026-01-29	5.4000	5.5800	5.4000	5.5800	-4.452%	4	427	-77.957%
2026-01-28	5.8400	5.8400	5.8400	5.8400	-3.471%	1	427	-78.938%
2026-01-27	6.0000	6.0500	6.0000	6.0500	-9.023%	2	426	-79.669%
2026-01-21	6.6500	6.6500	6.6500	6.6500	-13.299%	1	426	-81.504%
2026-01-16	7.6700	7.6700	7.6700	7.6700	-9.658%	3	427	-83.963%
2026-01-15	9.3500	9.3500	8.4900	8.4900	-10.348%	18	427	-85.512%
2025-12-31	9.8500	9.8500	9.4700	9.4700	-8.058%	13	427	-87.012%
2025-12-30	10.3000	10.3000	10.3000	10.3000	-21.434%	10	427	-88.058%
2025-12-19	13.3300	13.4600	13.1100	13.1100	+8.347%	13	417	-90.618%
2025-12-18	12.1000	12.1000	12.1000	12.1000	-1.224%	6	416	-89.835%
2025-12-17	14.5000	14.5000	12.2500	12.2500	-7.547%	7	422	-89.959%
2025-12-15	13.2500	13.2500	13.2500	13.2500	-1.119%	1	423	-90.717%
2025-12-12	13.2500	13.4000	13.2500	13.4000	-28.266%	5	423	-90.821%
2025-12-08	18.6800	18.6800	18.6800	18.6800	-4.450%	1	428	-93.415%
2025-12-04	19.5500	19.5500	19.5500	19.5500	-0.102%	2	428	-93.708%
2025-12-03	19.6300	19.6300	19.5700	19.5700	+16.836%	2	426	-93.715%
2025-12-02	16.7500	16.7500	16.7500	16.7500	-1.238%	1	427	-92.657%
2025-11-28	16.9600	16.9600	16.9600	16.9600	-4.451%	1	426	-92.748%
2025-11-26	16.0000	17.7500	16.0000	17.7500	+55.157%	15	421	-93.070%
2025-11-21	11.1500	11.4400	11.1500	11.4400	-4.667%	6	421	-89.248%
2025-11-20	12.0000	12.0000	12.0000	12.0000	-14.591%	1	426	-89.750%
2025-11-19	14.7500	14.7500	14.0500	14.0500	-2.431%	410	425	-91.246%
2025-11-18	14.4700	14.4700	14.4000	14.4000	-20.661%	6	631	-91.458%
2025-11-14	18.1500	18.1500	18.1500	18.1500	+4.310%	15	630	-93.223%
2025-11-13	17.4000	17.4000	17.4000	17.4000	-19.258%	1	627	-92.931%
2025-11-11	21.5500	21.5500	21.5500	21.5500	-8.102%	1	628	-94.292%
2025-11-10	23.4100	23.4500	23.4100	23.4500	+13.559%	11	628	-94.755%
2025-11-06	21.2000	21.2000	20.6500	20.6500	-22.368%	4	617	-94.044%
2025-11-05	26.6000	26.6000	26.6000	26.6000	+7.475%	1	619	-95.376%
2025-11-04	24.9600	24.9600	24.7500	24.7500	-14.063%	11	620	-95.030%
2025-11-03	28.8000	28.8000	28.8000	28.8000	-1.538%	1	618	-95.729%
2025-10-31	27.7000	29.2500	27.7000	29.2500	+20.173%	2	618	-95.795%
2025-10-30	25.4400	25.4400	24.2800	24.3400	-11.652%	15	618	-94.947%
2025-10-29	27.5500	27.5500	27.5500	27.5500	-1.396%	5	609	-95.535%
2025-10-28	27.5600	27.9400	27.5600	27.9400	-0.214%	2	609	-95.598%
2025-10-27	28.2900	28.3000	27.6000	28.0000	+12.000%	215	420	-95.607%
2025-10-24	25.2500	25.2500	25.0000	25.0000	+11.707%	2	420	-95.080%
2025-10-23	21.8500	22.3800	21.8500	22.3800	+15.361%	3	420	-94.504%
2025-10-22	19.1400	19.4000	19.1400	19.4000	+1.998%	13	419	-93.660%
2025-10-17	19.6000	19.6000	19.0200	19.0200	-16.579%	7	407	-93.533%
2025-10-16	22.8000	22.8000	22.8000	22.8000	-2.146%	1	407	-94.605%
2025-10-15	23.3000	23.3000	23.3000	23.3000	-5.897%	1	406	-94.721%
2025-10-14	24.7500	24.7600	24.7500	24.7600	-1.590%	2	405	-95.032%
2025-10-13	24.9000	25.1600	24.9000	25.1600	-2.291%	2	404	-95.111%
2025-10-10	30.9400	30.9400	25.7500	25.7500	-7.241%	2	404	-95.223%
2025-10-06	27.8300	27.8300	27.7600	27.7600	-5.256%	400	402	-95.569%
2025-10-03	29.3000	29.3000	29.3000	29.3000	+15.037%	1	2	-95.802%
2025-10-02	25.4700	25.4700	25.4700	25.4700	0.000%	1	1	-95.171%