Dark

HOOD20261218C210
HOOD Dec 18 2026 210.00 Call (HOOD261218C00210000)
option OPRA

EOD

Aug 19, 2026

0.8000+60.000%(+0.3000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.8000	0.8000	0.8000	0.8000	+60.000%	2	533	0.000%
2026-08-18	0.5000	0.5000	0.5000	0.5000	-20.635%	1	532	+60.000%
2026-08-17	0.6300	0.6300	0.6300	0.6300	-18.182%	1	532	+26.984%
2026-08-10	0.7700	0.7700	0.7700	0.7700	-21.429%	5	533	+3.896%
2026-08-05	0.9800	0.9800	0.9800	0.9800	-2.000%	1	533	-18.367%
2026-08-04	0.8700	1.0000	0.8700	1.0000	+53.846%	2	532	-20.000%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-13.333%	1	532	+23.077%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-30.556%	1	531	+6.667%
2026-07-29	1.0200	1.0800	1.0200	1.0800	+2.857%	37	530	-25.926%
2026-07-28	1.0500	1.0500	1.0500	1.0500	-22.222%	1	560	-23.810%
2026-07-27	1.3500	1.3500	1.3500	1.3500	-2.174%	1	559	-40.741%
2026-07-24	1.5900	1.5900	1.3500	1.3800	-38.393%	38	559	-42.029%
2026-07-23	2.2100	2.2500	2.1900	2.2400	-10.757%	138	565	-64.286%
2026-07-22	2.5000	2.5200	2.3400	2.5100	-3.462%	41	565	-68.127%
2026-07-21	2.4400	2.6000	2.4400	2.6000	+5.263%	23	560	-69.231%
2026-07-17	2.0000	2.4700	2.0000	2.4700	-32.329%	26	539	-67.611%
2026-07-10	3.6500	3.6500	3.6500	3.6500	+5.797%	2	535	-78.082%
2026-07-08	3.5000	3.5000	3.4500	3.4500	-16.867%	6	537	-76.812%
2026-07-07	4.1500	4.1500	4.1500	4.1500	-6.951%	1	543	-80.723%
2026-07-06	4.0000	4.4600	4.0000	4.4600	+7.470%	21	542	-82.063%
2026-07-02	4.2500	4.3000	4.1000	4.1500	+22.059%	8	520	-80.723%
2026-07-01	3.2800	3.4200	3.2700	3.4000	+36.000%	303	520	-76.471%
2026-06-30	2.5100	2.5100	2.5000	2.5000	+0.806%	45	304	-68.000%
2026-06-29	2.4800	2.4800	2.4800	2.4800	+24.000%	30	304	-67.742%
2026-06-25	2.6000	2.6000	2.0000	2.0000	-27.007%	74	289	-60.000%
2026-06-24	2.7100	2.7400	2.7100	2.7400	-2.491%	2	244	-70.803%
2026-06-23	2.8100	2.8100	2.8100	2.8100	-17.836%	2	244	-71.530%
2026-06-22	4.4000	4.4000	3.4200	3.4200	-11.169%	6	243	-76.608%
2026-06-18	3.8500	3.8500	3.8500	3.8500	-6.098%	1	245	-79.221%
2026-06-17	2.6600	4.1000	2.6000	4.1000	+60.156%	45	245	-80.488%
2026-06-12	2.6100	2.6100	2.5600	2.5600	+24.878%	45	245	-68.750%
2026-06-11	2.0500	2.0500	2.0500	2.0500	-6.818%	10	289	-60.976%
2026-06-10	2.2000	2.2000	2.2000	2.2000	+46.667%	10	289	-63.636%
2026-06-09	1.5000	1.5000	1.5000	1.5000	-13.295%	4	299	-46.667%
2026-06-05	2.0500	2.0500	1.7300	1.7300	-20.642%	22	303	-53.757%
2026-06-04	1.6300	2.1800	1.6300	2.1800	-9.544%	30	302	-63.303%
2026-06-02	2.4100	2.4100	2.4100	2.4100	-3.213%	2	276	-66.805%
2026-06-01	2.2000	2.4900	2.2000	2.4900	-6.038%	12	276	-67.871%
2026-05-29	1.7300	2.6500	1.7300	2.6500	+97.761%	8	264	-69.811%
2026-05-28	1.0800	1.3500	1.0000	1.3400	+35.354%	13	257	-40.299%
2026-05-18	0.9900	0.9900	0.9900	0.9900	-5.714%	1	259	-19.192%
2026-05-15	1.0500	1.0500	1.0500	1.0500	+0.962%	1	259	-23.810%
2026-05-12	1.0400	1.0400	1.0400	1.0400	-14.050%	1	259	-23.077%
2026-05-11	0.8700	1.2100	0.8500	1.2100	-15.972%	82	259	-33.884%
2026-04-28	1.4400	1.4400	1.4400	1.4400	-12.727%	1	274	-44.444%
2026-04-27	1.6500	1.6500	1.6500	1.6500	-0.602%	10	273	-51.515%
2026-04-23	1.6600	1.6600	1.6600	1.6600	-19.417%	25	263	-51.807%
2026-04-21	2.0600	2.0600	2.0600	2.0600	-4.630%	10	288	-61.165%
2026-04-17	2.1600	2.1600	2.1600	2.1600	+137.363%	1	298	-62.963%
2026-04-14	0.9000	0.9100	0.8800	0.9100	+82.000%	12	297	-12.088%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-10.714%	1	297	+60.000%
2026-03-30	0.6200	0.6200	0.5600	0.5600	-44.000%	6	297	+42.857%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-13.793%	1	297	-20.000%
2026-03-16	1.1600	1.1600	1.1600	1.1600	-4.132%	2	296	-31.034%
2026-03-12	1.2100	1.2100	1.2100	1.2100	-17.687%	2	298	-33.884%
2026-03-06	0.9000	1.4700	0.9000	1.4700	-10.366%	6	298	-45.578%
2026-02-25	1.5800	1.6400	1.5800	1.6400	+13.103%	2	299	-51.220%
2026-02-24	1.2200	1.4500	1.2200	1.4500	-8.805%	2	299	-44.828%
2026-02-19	1.5900	1.5900	1.5900	1.5900	-14.054%	1	298	-49.686%
2026-02-17	1.8500	1.8500	1.8500	1.8500	+3.933%	1	299	-56.757%
2026-02-13	1.8500	1.8500	1.7800	1.7800	-11.000%	4	299	-55.056%
2026-02-12	2.0000	2.0000	2.0000	2.0000	+18.343%	1	299	-60.000%
2026-02-11	1.6700	1.7200	1.6700	1.6900	-39.643%	14	298	-52.663%
2026-02-10	2.6500	2.8000	2.6500	2.8000	-6.355%	20	289	-71.429%
2026-02-09	2.9000	3.0500	2.9000	2.9900	+20.565%	130	294	-73.244%
2026-02-06	2.4800	2.4800	2.4800	2.4800	-0.800%	2	245	-67.742%
2026-02-04	2.5000	2.5000	2.5000	2.5000	-24.242%	30	247	-68.000%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+6.452%	1	268	-75.758%
2026-02-02	3.1000	3.1000	3.1000	3.1000	-38.000%	1	268	-74.194%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+13.895%	10	268	-84.000%
2026-01-29	4.3900	4.3900	4.3900	4.3900	-17.636%	1	258	-81.777%
2026-01-23	5.3300	5.3300	5.3300	5.3300	+0.566%	1	257	-84.991%
2026-01-22	5.3000	5.3000	5.3000	5.3000	-19.697%	1	258	-84.906%
2026-01-15	6.6000	6.6000	6.6000	6.6000	-16.667%	1	258	-87.879%
2026-01-13	7.9200	7.9200	7.9200	7.9200	-0.377%	1	259	-89.899%
2026-01-08	7.9500	7.9500	7.9500	7.9500	-20.500%	8	258	-89.937%
2026-01-05	10.0000	10.0000	10.0000	10.0000	+23.457%	1	263	-92.000%
2026-01-02	7.8000	8.1000	7.8000	8.1000	-28.000%	3	263	-90.123%
2025-12-19	11.2000	11.2500	11.2000	11.2500	-6.716%	3	262	-92.889%
2025-12-18	11.9000	12.0600	11.9000	12.0600	+8.649%	12	261	-93.367%
2025-12-15	11.1000	11.1000	11.1000	11.1000	-0.448%	6	261	-92.793%
2025-12-12	11.1500	11.1500	11.1500	11.1500	-13.230%	1	261	-92.825%
2025-12-11	12.8500	12.8500	12.8500	12.8500	-26.361%	1	261	-93.774%
2025-12-08	16.2900	17.4500	16.2900	17.4500	+11.502%	48	261	-95.415%
2025-12-05	16.0500	16.0500	15.6500	15.6500	-12.325%	17	216	-94.888%
2025-12-04	17.4000	17.8500	17.4000	17.8500	+25.263%	8	206	-95.518%
2025-12-02	14.2500	14.2500	14.2500	14.2500	-2.062%	3	198	-94.386%
2025-11-28	14.5500	14.5500	14.5500	14.5500	-4.465%	1	198	-94.502%
2025-11-26	14.0000	15.2300	13.6500	15.2300	+38.455%	29	194	-94.747%
2025-11-25	10.7000	11.0000	10.7000	11.0000	-1.345%	25	194	-92.727%
2025-11-24	10.7800	11.1500	10.7800	11.1500	+23.889%	90	207	-92.825%
2025-11-21	9.0000	9.0000	9.0000	9.0000	-10.000%	2	142	-91.111%
2025-11-20	12.7500	12.7500	10.0000	10.0000	-18.033%	2	142	-92.000%
2025-11-19	12.2000	12.2000	12.2000	12.2000	+1.245%	2	140	-93.443%
2025-11-18	12.0500	12.0500	12.0500	12.0500	-4.365%	2	142	-93.361%
2025-11-17	12.6000	12.6000	12.6000	12.6000	-15.436%	1	143	-93.651%
2025-11-14	14.3500	14.9000	14.3500	14.9000	+0.676%	3	142	-94.631%
2025-11-13	15.8000	15.8000	14.8000	14.8000	-18.681%	2	142	-94.595%
2025-11-11	18.4500	18.4500	18.2000	18.2000	-9.000%	27	140	-95.604%
2025-11-10	20.0000	20.0000	20.0000	20.0000	+13.701%	1	141	-96.000%
2025-11-07	17.5900	17.5900	17.5900	17.5900	+2.267%	2	140	-95.452%
2025-11-06	20.4800	20.4800	17.2000	17.2000	-25.022%	3	138	-95.349%
2025-11-05	22.1500	22.9400	22.1500	22.9400	-2.549%	5	139	-96.513%
2025-11-04	23.5400	23.5400	23.5400	23.5400	-11.002%	1	136	-96.602%
2025-10-31	26.4500	26.4500	26.4500	26.4500	+7.564%	2	136	-96.975%
2025-10-28	24.4600	24.5900	24.4600	24.5900	+2.844%	2	136	-96.747%
2025-10-27	23.5100	23.9100	23.5100	23.9100	+44.384%	2	136	-96.654%
2025-10-17	16.6000	16.6000	16.5000	16.5600	-10.049%	3	136	-95.169%
2025-10-16	18.4100	18.4100	18.4100	18.4100	-13.568%	1	135	-95.655%
2025-10-13	22.4100	22.4100	20.7000	21.3000	-4.227%	85	136	-96.244%
2025-10-10	24.6500	24.6500	22.2400	22.2400	-16.953%	26	139	-96.403%
2025-10-09	26.7800	26.7800	26.7800	26.7800	+5.641%	30	113	-97.013%
2025-10-06	25.3500	25.3500	25.3500	25.3500	0.000%	83	83	-96.844%