Dark

HOOD20261218C220
HOOD Dec 18 2026 220.00 Call (HOOD261218C00220000)
option OPRA

EOD

Aug 14, 2026

0.5000-31.507%(-0.2300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.5000	0.5000	0.5000	0.5000	-31.507%	2	394	0.000%
2026-08-13	0.8000	0.8000	0.7300	0.7300	-2.667%	2	394	-31.507%
2026-08-04	0.7500	0.7500	0.7500	0.7500	-5.063%	10	393	-33.333%
2026-07-29	0.9300	0.9300	0.7900	0.7900	-28.182%	13	393	-36.709%
2026-07-27	1.3500	1.3500	1.1000	1.1000	-6.780%	89	401	-54.545%
2026-07-24	1.1300	1.1800	1.1300	1.1800	-43.810%	37	358	-57.627%
2026-07-22	2.0900	2.1000	2.0900	2.1000	-29.766%	3	389	-76.190%
2026-07-14	2.9900	2.9900	2.9900	2.9900	-18.529%	3	386	-83.278%
2026-07-09	3.6700	3.6700	3.6700	3.6700	+24.407%	1	386	-86.376%
2026-07-08	3.0000	3.0300	2.9500	2.9500	-18.056%	81	386	-83.051%
2026-07-02	4.1300	4.1300	3.5500	3.6000	+26.316%	6	388	-86.111%
2026-07-01	2.8500	2.8500	2.8500	2.8500	+31.944%	1	388	-82.456%
2026-06-30	2.1500	2.1600	2.1500	2.1600	+18.033%	45	387	-76.852%
2026-06-25	2.2500	2.2500	1.8300	1.8300	-12.857%	25	355	-72.678%
2026-06-24	2.1300	2.1300	2.1000	2.1000	-12.863%	21	360	-76.190%
2026-06-23	2.6100	2.6100	2.4100	2.4100	-25.155%	6	381	-79.253%
2026-06-18	3.2000	3.2200	3.2000	3.2200	+17.091%	4	383	-84.472%
2026-06-17	2.3000	2.7500	2.3000	2.7500	+25.571%	4	383	-81.818%
2026-06-16	2.2500	2.2500	2.1900	2.1900	-15.769%	16	383	-77.169%
2026-06-15	2.6000	2.6000	2.6000	2.6000	+17.647%	1	367	-80.769%
2026-06-12	2.2100	2.2100	2.2100	2.2100	+4.739%	1	366	-77.376%
2026-06-11	2.1100	2.1100	2.1100	2.1100	+19.886%	22	366	-76.303%
2026-06-10	1.7600	1.7600	1.7600	1.7600	+14.286%	10	346	-71.591%
2026-06-05	1.5300	1.5400	1.5300	1.5400	-30.000%	8	346	-67.532%
2026-06-01	2.2000	2.2000	2.2000	2.2000	-4.348%	10	346	-77.273%
2026-05-29	1.5000	2.3000	1.5000	2.3000	+228.571%	35	346	-78.261%
2026-05-21	0.7000	0.7000	0.7000	0.7000	-17.647%	1	367	-28.571%
2026-05-15	0.8500	0.8500	0.8500	0.8500	-15.000%	101	366	-41.176%
2026-05-14	1.0000	1.0000	1.0000	1.0000	+8.696%	1	452	-50.000%
2026-05-11	0.7000	0.9200	0.7000	0.9200	+15.000%	293	452	-45.652%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-42.857%	10	367	-37.500%
2026-04-27	1.4000	1.4000	1.4000	1.4000	-19.540%	50	367	-64.286%
2026-04-17	1.7400	1.7400	1.7400	1.7400	+20.000%	1	267	-71.264%
2026-04-15	1.4500	1.4500	1.4500	1.4500	+107.143%	2	267	-65.517%
2026-04-14	0.8600	0.8600	0.7000	0.7000	+45.833%	2	265	-28.571%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-4.000%	1	266	+4.167%
2026-03-30	0.5100	0.5100	0.5000	0.5000	-37.500%	5	266	0.000%
2026-03-17	0.8000	0.8000	0.8000	0.8000	-20.000%	26	271	-37.500%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-4.762%	5	271	-50.000%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-4.545%	2	271	-52.381%
2026-03-11	1.1100	1.1100	1.1000	1.1000	+10.000%	50	272	-54.545%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-18.033%	5	259	-50.000%
2026-03-06	1.2200	1.2200	1.2200	1.2200	-17.007%	2	259	-59.016%
2026-03-05	1.4700	1.4700	1.4700	1.4700	+19.512%	1	259	-65.986%
2026-02-27	1.2300	1.2300	1.2300	1.2300	+7.895%	1	258	-59.350%
2026-02-24	1.1400	1.1400	1.1400	1.1400	-5.000%	1	258	-56.140%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-20.000%	1	259	-58.333%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+0.671%	1	258	-66.667%
2026-02-17	1.4900	1.4900	1.4900	1.4900	+2.759%	1	258	-66.443%
2026-02-11	1.4500	1.4500	1.4500	1.4500	-40.816%	1	257	-65.517%
2026-02-10	2.3800	2.5000	2.3800	2.4500	-4.297%	41	258	-79.592%
2026-02-09	2.5600	2.5600	2.5600	2.5600	+13.778%	10	234	-80.469%
2026-02-06	2.1500	2.4000	2.1400	2.2500	-21.329%	10	244	-77.778%
2026-02-03	2.8600	2.8600	2.8600	2.8600	+4.380%	3	246	-82.517%
2026-02-02	2.7400	2.7400	2.7400	2.7400	-34.762%	5	249	-81.752%
2026-01-30	4.2000	4.2000	4.2000	4.2000	-1.176%	10	252	-88.095%
2026-01-27	4.2500	4.2500	4.2500	4.2500	-6.593%	1	242	-88.235%
2026-01-26	4.7200	4.7200	4.5500	4.5500	-12.500%	13	242	-89.011%
2026-01-20	5.2000	5.2000	5.2000	5.2000	-25.714%	3	241	-90.385%
2026-01-08	7.0000	7.0000	7.0000	7.0000	-18.605%	502	244	-92.857%
2026-01-06	8.6000	8.6000	8.6000	8.6000	-4.444%	3	594	-94.186%
2026-01-05	8.3900	9.0500	8.3900	9.0000	+19.205%	508	127	-94.444%
2025-12-30	7.4000	7.5900	7.4000	7.5500	-14.205%	34	127	-93.377%
2025-12-23	8.8000	8.8000	8.8000	8.8000	-9.744%	1	110	-94.318%
2025-12-22	9.7500	9.7500	9.7500	9.7500	-3.370%	1	110	-94.872%
2025-12-19	10.0500	10.0900	10.0500	10.0900	-1.944%	2	110	-95.045%
2025-12-17	10.2900	10.2900	10.2900	10.2900	+9.468%	1	110	-95.141%
2025-12-15	10.3000	10.3000	9.4000	9.4000	-6.931%	11	110	-94.681%
2025-12-12	10.1000	10.1000	10.1000	10.1000	-13.305%	3	105	-95.050%
2025-12-11	11.9400	11.9400	11.6500	11.6500	-26.591%	3	108	-95.708%
2025-12-09	15.8700	15.8700	15.8700	15.8700	+2.387%	1	106	-96.849%
2025-12-08	15.6000	15.6000	15.5000	15.5000	+10.714%	14	106	-96.774%
2025-12-05	15.7500	15.7500	14.0000	14.0000	-13.043%	12	100	-96.429%
2025-12-04	15.8000	16.1000	15.8000	16.1000	+16.667%	14	98	-96.894%
2025-11-26	12.5500	13.8000	12.5500	13.8000	+55.056%	11	88	-96.377%
2025-11-25	8.9000	8.9000	8.9000	8.9000	-11.881%	1	88	-94.382%
2025-11-24	9.5000	10.1000	9.5000	10.1000	+15.429%	5	88	-95.050%
2025-11-21	9.3000	9.3000	8.7500	8.7500	-22.084%	3	83	-94.286%
2025-11-17	11.6000	11.6000	11.2300	11.2300	-23.864%	29	83	-95.548%
2025-11-14	14.7500	14.7500	14.7500	14.7500	+15.959%	3	83	-96.610%
2025-11-13	13.9200	13.9200	12.7200	12.7200	-23.604%	7	85	-96.069%
2025-11-12	16.9000	16.9000	15.6000	16.6500	+2.147%	21	80	-96.997%
2025-11-07	16.3000	16.3000	16.3000	16.3000	+2.516%	10	82	-96.933%
2025-11-06	15.9000	15.9000	15.9000	15.9000	-22.059%	1	78	-96.855%
2025-11-05	20.4000	20.4000	20.4000	20.4000	-5.336%	1	78	-97.549%
2025-11-04	21.5500	21.5500	21.5500	21.5500	-8.102%	1	78	-97.680%
2025-10-31	21.1500	23.4500	21.1500	23.4500	+15.007%	3	79	-97.868%
2025-10-30	20.3900	20.3900	20.3900	20.3900	-5.602%	1	77	-97.548%
2025-10-29	21.6000	21.6000	21.6000	21.6000	-5.013%	2	76	-97.685%
2025-10-28	22.4600	22.7400	22.4600	22.7400	+1.067%	2	76	-97.801%
2025-10-27	21.6000	22.5000	21.6000	22.5000	+70.455%	11	84	-97.778%
2025-10-22	13.6000	13.6000	13.0700	13.2000	-18.266%	14	84	-96.212%
2025-10-21	17.0000	17.0000	16.1500	16.1500	-10.823%	6	77	-96.904%
2025-10-20	18.3000	18.4200	18.1100	18.1100	+16.463%	7	73	-97.239%
2025-10-17	15.1700	15.5500	15.1700	15.5500	-9.224%	4	68	-96.785%
2025-10-16	17.1300	17.1300	17.1300	17.1300	-4.034%	1	66	-97.081%
2025-10-15	17.8500	17.8500	17.8500	17.8500	-5.053%	1	66	-97.199%
2025-10-14	18.2400	20.1000	18.2400	18.8000	-2.842%	5	66	-97.340%
2025-10-13	19.5000	19.5000	19.3500	19.3500	-6.837%	2	62	-97.416%
2025-10-10	22.4000	22.4000	20.7200	20.7700	-14.351%	19	60	-97.593%
2025-10-08	21.8400	24.5100	21.8400	24.2500	+12.269%	68	67	-97.938%
2025-10-07	22.0100	22.0400	21.5500	21.6000	-2.262%	4	7	-97.685%
2025-10-06	23.0000	23.0000	22.0000	22.1000	0.000%	4	4	-97.738%