Dark

HOOD20261218C200
HOOD Dec 18 2026 200.00 Call (HOOD261218C00200000)
option OPRA

EOD

Aug 19, 2026

0.8800+49.153%(+0.2900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.7600	0.9000	0.7600	0.8800	+49.153%	4	1,382	0.000%
2026-08-18	0.6800	0.7000	0.5900	0.5900	-30.588%	24	1,382	+49.153%
2026-08-17	0.8000	0.8500	0.7600	0.8500	+6.250%	15	1,362	+3.529%
2026-08-14	0.8000	0.8000	0.8000	0.8000	-31.624%	2	1,350	+10.000%
2026-08-13	1.1000	1.2000	1.0700	1.1700	+17.000%	57	1,348	-24.786%
2026-08-12	1.0100	1.0100	1.0000	1.0000	0.000%	4	1,323	-12.000%
2026-08-11	0.9400	1.0000	0.9400	1.0000	-5.660%	51	1,324	-12.000%
2026-08-07	1.0400	1.0600	1.0400	1.0600	+10.417%	2	1,373	-16.981%
2026-08-06	0.9600	0.9600	0.9600	0.9600	-15.044%	1	1,373	-8.333%
2026-08-05	1.1600	1.1600	1.1300	1.1300	-6.612%	2	1,372	-22.124%
2026-08-04	1.0000	1.2100	1.0000	1.2100	+22.222%	110	1,371	-27.273%
2026-08-03	0.7500	1.0200	0.7500	0.9900	+16.471%	20	1,268	-11.111%
2026-07-31	0.7400	0.8500	0.7000	0.8500	-5.556%	52	1,265	+3.529%
2026-07-30	1.0300	1.0300	0.8000	0.9000	-28.000%	56	1,244	-2.222%
2026-07-29	1.3400	1.3400	1.0000	1.2500	-10.714%	549	1,208	-29.600%
2026-07-28	1.4000	1.4000	1.4000	1.4000	-8.497%	1	1,598	-37.143%
2026-07-27	1.7500	1.9200	1.5000	1.5300	-8.929%	76	1,599	-42.484%
2026-07-24	2.0000	2.0000	1.6000	1.6800	-30.000%	10	1,599	-47.619%
2026-07-23	2.2500	2.4000	2.2000	2.4000	-21.824%	32	1,604	-63.333%
2026-07-22	2.9200	3.0700	2.8400	3.0700	-5.828%	32	1,606	-71.336%
2026-07-21	3.0500	3.3000	2.9500	3.2600	+30.400%	43	1,607	-73.006%
2026-07-20	2.6100	2.6100	2.5000	2.5000	-2.724%	55	1,593	-64.800%
2026-07-17	2.5000	2.8800	2.4500	2.5700	-19.688%	78	1,613	-65.759%
2026-07-16	4.0000	4.0000	3.2000	3.2000	-28.571%	15	1,634	-72.500%
2026-07-15	4.4000	4.4800	4.1500	4.4800	+12.000%	31	1,639	-80.357%
2026-07-14	3.6400	4.0500	3.6400	4.0000	+5.263%	4	1,639	-78.000%
2026-07-13	4.0000	4.0000	3.8000	3.8000	-16.484%	45	1,639	-76.842%
2026-07-10	4.7300	4.7300	4.2000	4.5500	-6.186%	22	1,644	-80.659%
2026-07-09	5.0000	5.0000	4.8000	4.8500	+22.785%	15	1,647	-81.856%
2026-07-08	3.9300	4.1000	3.9300	3.9500	-15.957%	4	1,654	-77.722%
2026-07-07	4.9600	5.0000	4.7000	4.7000	-9.615%	14	1,653	-81.277%
2026-07-06	4.8000	5.5000	4.8000	5.2000	+14.286%	9	1,653	-83.077%
2026-07-02	4.6000	6.2000	4.5000	4.5500	+15.190%	66	1,642	-80.659%
2026-07-01	2.8500	4.0000	2.8500	3.9500	+30.363%	9	1,642	-77.722%
2026-06-30	3.0300	3.0300	3.0300	3.0300	+4.844%	2	1,641	-70.957%
2026-06-29	2.7500	3.1000	2.7500	2.8900	+21.429%	55	1,641	-69.550%
2026-06-26	2.4000	2.4000	2.3800	2.3800	-17.931%	5	1,623	-63.025%
2026-06-24	2.9900	3.4000	2.9000	2.9000	-17.143%	236	1,624	-69.655%
2026-06-23	3.4000	3.7000	3.2100	3.5000	-12.500%	30	1,838	-74.857%
2026-06-22	4.6400	5.0500	3.9500	4.0000	-2.913%	19	1,832	-78.000%
2026-06-18	4.5000	4.5000	4.1200	4.1200	-1.435%	20	1,592	-78.641%
2026-06-17	2.7200	5.0000	2.7200	4.1800	+71.311%	361	1,592	-78.947%
2026-06-16	2.9000	3.0000	2.4400	2.4400	-17.288%	16	1,592	-63.934%
2026-06-15	3.0700	3.5000	2.9500	2.9500	+7.664%	45	1,595	-70.169%
2026-06-12	2.7500	3.1100	2.7400	2.7400	+1.107%	19	1,593	-67.883%
2026-06-11	2.5200	2.7500	2.4700	2.7100	+18.341%	81	1,584	-67.528%
2026-06-10	1.9700	2.7000	1.9700	2.2900	+34.706%	28	1,552	-61.572%
2026-06-09	2.0100	2.1000	1.7000	1.7000	-17.073%	419	1,538	-48.235%
2026-06-08	2.1000	2.1000	2.0500	2.0500	+10.811%	2	1,316	-57.073%
2026-06-05	2.3000	2.3000	1.7000	1.8500	-9.314%	158	1,315	-52.432%
2026-06-04	2.0000	2.0400	1.9000	2.0400	+4.615%	6	1,345	-56.863%
2026-06-03	2.0000	2.0000	1.9000	1.9500	-18.410%	3	1,342	-54.872%
2026-06-02	2.3000	2.3900	2.3000	2.3900	-3.629%	6	1,342	-63.180%
2026-06-01	2.3900	2.7500	2.2500	2.4800	-21.270%	41	1,341	-64.516%
2026-05-29	2.0200	3.1500	1.9800	3.1500	+90.909%	105	1,324	-72.063%
2026-05-28	0.9800	1.6500	0.9800	1.6500	+65.000%	283	1,337	-46.667%
2026-05-27	0.9700	1.0000	0.9700	1.0000	+11.111%	38	1,399	-12.000%
2026-05-26	0.9000	0.9000	0.9000	0.9000	0.000%	2	1,407	-2.222%
2026-05-22	0.9500	0.9500	0.9000	0.9000	-15.888%	20	1,409	-2.222%
2026-05-20	1.0700	1.0700	1.0700	1.0700	+22.989%	1	1,389	-17.757%
2026-05-19	0.8700	0.8700	0.8700	0.8700	-23.684%	1	1,389	+1.149%
2026-05-18	1.1400	1.1400	1.1400	1.1400	-16.788%	1	1,389	-22.807%
2026-05-15	1.2500	1.3700	1.2500	1.3700	-2.837%	6	1,389	-35.766%
2026-05-14	1.0900	1.4300	1.0900	1.4100	+28.182%	26	1,388	-37.589%
2026-05-13	1.1000	1.1000	1.1000	1.1000	+2.804%	1	1,377	-20.000%
2026-05-11	0.9500	1.2900	0.9500	1.0700	+9.184%	17	1,377	-17.757%
2026-05-08	0.9800	0.9800	0.9800	0.9800	-2.970%	2	1,365	-10.204%
2026-05-06	1.0600	1.0600	1.0100	1.0100	-8.182%	11	1,364	-12.871%
2026-05-05	1.0500	1.1000	1.0500	1.1000	+13.402%	61	1,374	-20.000%
2026-05-04	0.9500	0.9700	0.9500	0.9700	+1.042%	4	1,435	-9.278%
2026-05-01	0.8500	0.9600	0.8500	0.9600	+6.667%	8	1,440	-8.333%
2026-04-30	0.8100	0.9500	0.8100	0.9000	+7.143%	23	1,440	-2.222%
2026-04-29	0.9500	1.1200	0.8300	0.8400	-48.466%	38	1,444	+4.762%
2026-04-28	1.6000	1.8000	1.6000	1.6300	-9.444%	10	1,445	-46.012%
2026-04-27	1.8700	1.8700	1.8000	1.8000	-5.263%	4	1,443	-51.111%
2026-04-24	1.9900	1.9900	1.9000	1.9000	+2.151%	10	1,443	-53.684%
2026-04-23	1.8400	1.8600	1.8400	1.8600	-7.000%	47	1,446	-52.688%
2026-04-22	2.3500	2.3500	2.0000	2.0000	-7.407%	19	1,478	-56.000%
2026-04-21	2.6500	2.6500	2.1600	2.1600	-1.818%	50	1,508	-59.259%
2026-04-20	2.4500	2.4500	2.2000	2.2000	-17.910%	15	1,508	-60.000%
2026-04-17	2.4900	2.6800	2.4900	2.6800	+27.619%	7	1,506	-67.164%
2026-04-16	1.9900	2.1500	1.8000	2.1000	+2.439%	36	1,509	-58.095%
2026-04-15	1.7500	2.0500	1.7500	2.0500	+83.036%	542	1,515	-57.073%
2026-04-14	1.1900	1.1900	1.0100	1.1200	+57.746%	85	1,000	-21.429%
2026-04-13	0.6100	0.7100	0.6100	0.7100	+9.231%	31	960	+23.944%
2026-04-10	0.6500	0.6500	0.6500	0.6500	0.000%	15	948	+35.385%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-10.959%	4	933	+35.385%
2026-04-08	0.7400	0.7400	0.7300	0.7300	+17.742%	3	933	+20.548%
2026-04-07	0.6200	0.6200	0.6200	0.6200	-10.145%	1	931	+41.935%
2026-04-02	0.6900	0.6900	0.6900	0.6900	-8.000%	2	930	+27.536%
2026-04-01	0.7500	0.7500	0.7500	0.7500	+13.636%	1	930	+17.333%
2026-03-31	0.6600	0.6600	0.6600	0.6600	0.000%	1	929	+33.333%
2026-03-30	0.6600	0.6600	0.6600	0.6600	-18.519%	5	929	+33.333%
2026-03-26	0.8100	0.8100	0.8100	0.8100	-1.220%	1	934	+8.642%
2026-03-25	0.8500	0.8500	0.8200	0.8200	+26.154%	6	933	+7.317%
2026-03-24	0.7400	0.7400	0.6500	0.6500	-18.750%	4	928	+35.385%
2026-03-23	0.7500	0.8000	0.7500	0.8000	-2.439%	6	931	+10.000%
2026-03-20	0.9100	0.9100	0.8200	0.8200	-7.865%	7	936	+7.317%
2026-03-19	0.9000	0.9100	0.8900	0.8900	-11.000%	5	931	-1.124%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-13.043%	1	928	-12.000%
2026-03-17	1.1500	1.1500	1.1500	1.1500	-1.709%	2	928	-23.478%
2026-03-16	1.2000	1.2000	1.1700	1.1700	-12.030%	3	926	-24.786%
2026-03-13	1.3300	1.3300	1.3300	1.3300	-8.904%	1	926	-33.835%
2026-03-12	1.4500	1.4600	1.4500	1.4600	-8.176%	4	925	-39.726%
2026-03-11	1.7000	1.7000	1.5900	1.5900	-6.471%	12	927	-44.654%
2026-03-10	1.5000	1.7000	1.5000	1.7000	+8.974%	11	925	-48.235%
2026-03-09	1.4800	1.5600	1.4800	1.5600	+7.586%	8	925	-43.590%
2026-03-06	1.6500	1.6700	1.4500	1.4500	-33.790%	35	917	-39.310%
2026-03-04	2.0900	2.1900	2.0900	2.1900	+27.326%	4	920	-59.817%
2026-03-03	1.8000	1.8000	1.7200	1.7200	-1.149%	3	920	-48.837%
2026-03-02	1.7400	1.7400	1.7400	1.7400	+2.959%	5	918	-49.425%
2026-02-27	1.6800	1.6900	1.6800	1.6900	-6.111%	3	918	-47.929%
2026-02-26	1.8000	1.8000	1.8000	1.8000	-0.552%	2	917	-51.111%
2026-02-25	1.9000	1.9000	1.8100	1.8100	+20.667%	4	916	-51.381%
2026-02-24	1.5000	1.5000	1.4600	1.5000	-6.250%	3	916	-41.333%
2026-02-23	1.9400	1.9400	1.6000	1.6000	-11.111%	2	916	-45.000%
2026-02-19	1.8000	1.8000	1.8000	1.8000	-7.692%	2	914	-51.111%
2026-02-17	1.9500	1.9500	1.9500	1.9500	-7.143%	4	912	-54.872%
2026-02-13	1.9200	2.2700	1.9000	2.1000	+15.385%	12	908	-58.095%
2026-02-12	2.0100	2.0100	1.8000	1.8200	-15.349%	7	908	-51.648%
2026-02-11	2.1000	2.1500	1.9000	2.1500	-36.202%	32	907	-59.070%
2026-02-10	3.2500	3.3700	3.2500	3.3700	+2.121%	11	905	-73.887%
2026-02-09	3.3500	3.4600	3.3000	3.3000	+6.452%	12	915	-73.333%
2026-02-06	2.6900	3.1000	2.6900	3.1000	+63.158%	6	912	-71.613%
2026-02-05	2.1700	2.3000	1.9000	1.9000	-26.923%	8	912	-53.684%
2026-02-04	2.7500	2.7800	2.3000	2.6000	-17.460%	55	908	-66.154%
2026-02-03	3.6400	3.6500	3.1500	3.1500	-12.011%	36	908	-72.063%
2026-02-02	5.2000	5.2000	3.5000	3.5800	-24.632%	26	909	-75.419%
2026-01-30	5.3500	5.3500	4.7500	4.7500	-5.000%	16	898	-81.474%
2026-01-29	5.0500	5.2500	5.0000	5.0000	-9.091%	31	897	-82.400%
2026-01-28	6.5000	6.5000	5.5000	5.5000	-5.172%	7	888	-84.000%
2026-01-27	5.6000	6.0500	5.6000	5.8000	+1.754%	99	884	-84.828%
2026-01-26	5.7000	5.7000	5.7000	5.7000	-9.810%	1	930	-84.561%
2026-01-23	6.4000	6.7200	6.3200	6.3200	+2.764%	25	929	-86.076%
2026-01-22	6.0500	6.1500	6.0500	6.1500	-2.997%	6	937	-85.691%
2026-01-21	6.4100	6.9500	6.3400	6.3400	+1.440%	20	937	-86.120%
2026-01-20	6.3000	6.8000	6.2500	6.2500	-13.315%	33	923	-85.920%
2026-01-16	7.0000	7.5000	6.8300	7.2100	-7.564%	19	909	-87.795%
2026-01-15	9.5000	9.5000	7.8000	7.8000	-19.003%	18	909	-88.718%
2026-01-14	9.6700	9.6700	9.6300	9.6300	+0.313%	3	911	-90.862%
2026-01-13	8.7000	9.6000	8.7000	9.6000	+4.575%	3	911	-90.833%
2026-01-12	9.0000	9.1800	9.0000	9.1800	+1.887%	2	909	-90.414%
2026-01-09	9.5500	9.5500	9.0000	9.0100	+0.670%	26	909	-90.233%
2026-01-08	8.5700	8.9500	8.5700	8.9500	-5.191%	2	923	-90.168%
2026-01-07	10.0000	10.4700	9.4400	9.4400	-7.451%	26	923	-90.678%
2026-01-06	10.7000	10.7000	10.2000	10.2000	-9.735%	3	914	-91.373%
2026-01-05	10.5000	11.4500	10.5000	11.3000	+24.724%	17	911	-92.212%
2026-01-02	9.0600	9.0600	9.0600	9.0600	+4.138%	1	911	-90.287%
2025-12-31	9.0000	9.0000	8.7000	8.7000	-8.709%	21	923	-89.885%
2025-12-30	9.5800	9.5800	9.5300	9.5300	-2.755%	23	923	-90.766%
2025-12-29	9.9100	9.9200	9.8000	9.8000	-3.448%	22	906	-91.020%
2025-12-26	10.1500	10.1500	10.1500	10.1500	-8.887%	6	887	-91.330%
2025-12-24	10.8000	11.1400	10.8000	11.1400	+0.451%	8	892	-92.101%
2025-12-23	11.5000	11.5000	10.4800	11.0900	-7.890%	133	892	-92.065%
2025-12-22	12.4500	12.4500	12.0000	12.0400	-2.273%	119	877	-92.691%
2025-12-19	11.5500	12.4000	11.5500	12.3200	+5.933%	7	769	-92.857%
2025-12-18	13.0200	13.2700	11.6300	11.6300	+0.693%	15	770	-92.433%
2025-12-17	12.9000	12.9000	11.5500	11.5500	-6.553%	11	777	-92.381%
2025-12-16	12.6000	12.6000	12.3600	12.3600	+16.604%	8	767	-92.880%
2025-12-15	11.7000	12.0500	10.6000	10.6000	-15.200%	13	770	-91.698%
2025-12-12	14.2500	14.2500	12.5000	12.5000	-10.650%	13	760	-92.960%
2025-12-11	16.0000	16.7500	13.8500	13.9900	-28.072%	35	759	-93.710%
2025-12-10	18.7300	19.4500	18.7300	19.4500	-1.817%	6	730	-95.476%
2025-12-09	19.7500	19.8100	19.7500	19.8100	+6.792%	21	735	-95.558%
2025-12-08	18.5500	18.5500	18.5500	18.5500	+3.980%	1	735	-95.256%
2025-12-05	17.4400	18.0000	17.4400	17.8400	-9.990%	3	735	-95.067%
2025-12-04	18.5000	19.8200	18.5000	19.8200	+10.111%	4	735	-95.560%
2025-12-03	15.8000	18.0000	15.8000	18.0000	+22.200%	4	736	-95.111%
2025-12-01	14.0000	14.7300	13.4000	14.7300	-8.849%	17	738	-94.026%
2025-11-28	16.8500	16.8500	16.1500	16.1600	-2.826%	12	737	-94.554%
2025-11-26	14.4000	16.7000	14.1200	16.6300	+38.583%	48	705	-94.708%
2025-11-25	11.2500	12.2000	11.0000	12.0000	-4.306%	20	705	-92.667%
2025-11-24	12.0000	12.5400	11.7000	12.5400	+17.196%	10	707	-92.982%
2025-11-21	11.1500	11.1500	10.2800	10.7000	-2.283%	15	707	-91.776%
2025-11-20	13.7600	13.7600	10.9500	10.9500	-24.326%	47	708	-91.963%
2025-11-19	14.9500	14.9500	13.6500	14.4700	+1.758%	15	736	-93.918%
2025-11-18	14.0000	14.2200	13.0500	14.2200	+4.559%	3	725	-93.812%
2025-11-17	15.0000	15.0000	13.0000	13.6000	-19.527%	96	727	-93.529%
2025-11-14	15.0200	17.2200	15.0000	16.9000	+5.757%	56	743	-94.793%
2025-11-13	17.5000	17.5000	15.5000	15.9800	-20.100%	282	706	-94.493%
2025-11-12	18.5000	20.0000	18.5000	20.0000	-0.249%	20	569	-95.600%
2025-11-11	20.5000	20.5000	19.8500	20.0500	-10.928%	3	565	-95.611%
2025-11-10	22.0000	22.8000	20.5000	22.5100	+17.240%	19	565	-96.091%
2025-11-07	16.3500	20.7500	15.7000	19.2000	+5.727%	25	570	-95.417%
2025-11-06	22.3500	22.3500	18.1500	18.1600	-27.649%	101	558	-95.154%
2025-11-05	24.0000	25.3000	24.0000	25.1000	+8.423%	19	507	-96.494%
2025-11-04	25.2000	25.2000	23.1500	23.1500	-17.469%	12	493	-96.199%
2025-11-03	27.6800	28.0500	26.9400	28.0500	+0.754%	22	470	-96.863%
2025-10-31	25.6400	29.2000	25.6400	27.8400	+21.043%	93	470	-96.839%
2025-10-30	24.1000	24.1000	23.0000	23.0000	-11.538%	21	504	-96.174%
2025-10-29	26.4500	26.4500	26.0000	26.0000	-4.059%	2	504	-96.615%
2025-10-28	26.6000	27.1000	26.6000	27.1000	+3.475%	10	504	-96.753%
2025-10-27	27.0400	27.0500	25.6600	26.1900	+16.763%	209	325	-96.640%
2025-10-24	22.4300	22.4300	22.4300	22.4300	+4.326%	80	325	-96.077%
2025-10-23	18.8500	21.5000	18.8500	21.5000	+24.062%	23	245	-95.907%
2025-10-22	18.2000	18.2000	15.7800	17.3300	-12.915%	38	244	-94.922%
2025-10-21	20.9500	20.9500	19.9000	19.9000	-9.132%	7	225	-95.578%
2025-10-20	20.7500	21.9000	20.7500	21.9000	+15.263%	12	225	-95.982%
2025-10-17	18.5000	19.1500	17.2500	19.0000	-7.677%	19	224	-95.368%
2025-10-16	21.6000	21.6000	20.5800	20.5800	-11.674%	6	231	-95.724%
2025-10-15	23.3000	23.3000	23.3000	23.3000	-0.851%	1	227	-96.223%
2025-10-14	21.6000	23.5200	21.6000	23.5000	-1.094%	10	227	-96.255%
2025-10-13	24.6000	25.2900	22.7500	23.7600	-3.806%	21	221	-96.296%
2025-10-10	29.5000	29.5000	24.2500	24.7000	-15.237%	21	222	-96.437%
2025-10-09	27.1500	29.1400	27.1500	29.1400	+2.246%	14	219	-96.980%
2025-10-08	26.0300	28.7000	26.0300	28.5000	+8.365%	12	210	-96.912%
2025-10-07	26.2900	26.3000	26.2900	26.3000	+2.734%	10	200	-96.654%
2025-10-06	28.2200	28.2200	25.6000	25.6000	-6.740%	14	190	-96.563%
2025-10-03	27.3200	28.2200	26.2000	27.4500	+5.293%	74	184	-96.794%
2025-10-02	23.7500	26.0700	23.6000	26.0700	+14.593%	131	157	-96.624%
2025-10-01	24.1500	24.1500	22.7500	22.7500	-5.797%	3	37	-96.132%
2025-09-30	22.1200	24.1500	22.1200	24.1500	0.000%	53	0	-96.356%