Dark

HOOD20261218C250
HOOD Dec 18 2026 250.00 Call (HOOD261218C00250000)
option OPRA

EOD

Aug 19, 2026

0.2600-38.095%(-0.1600)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2600	0.2600	0.2600	0.2600	-38.095%	40	682	0.000%
2026-08-14	0.3600	0.4200	0.3600	0.4200	+7.692%	26	642	-38.095%
2026-08-12	0.3900	0.3900	0.3900	0.3900	-29.091%	2	643	-33.333%
2026-08-05	0.5500	0.5500	0.5500	0.5500	+61.765%	1	643	-52.727%
2026-08-03	0.5000	0.5000	0.3400	0.3400	-10.526%	4	642	-23.529%
2026-07-31	0.3000	0.3800	0.3000	0.3800	-11.628%	2	642	-31.579%
2026-07-30	0.4300	0.4300	0.4300	0.4300	-27.119%	1	641	-39.535%
2026-07-28	0.6900	0.6900	0.5900	0.5900	-21.333%	47	641	-55.932%
2026-07-27	0.6800	0.7500	0.6800	0.7500	-6.250%	27	641	-65.333%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-20.000%	25	641	-67.500%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-23.077%	10	641	-74.000%
2026-07-22	1.3000	1.3000	1.3000	1.3000	-13.333%	3	641	-80.000%
2026-07-21	1.5000	1.5000	1.5000	1.5000	+15.385%	1	643	-82.667%
2026-07-17	1.3000	1.3000	1.3000	1.3000	-38.679%	1	643	-80.000%
2026-07-15	2.1200	2.1200	2.1200	2.1200	+8.718%	1	642	-87.736%
2026-07-13	1.9500	1.9500	1.9500	1.9500	0.000%	2	643	-86.667%
2026-07-10	2.0900	2.0900	1.9500	1.9500	+7.143%	90	641	-86.667%
2026-07-08	1.8200	1.8200	1.8200	1.8200	-19.111%	1	679	-85.714%
2026-07-07	2.2500	2.2500	2.2500	2.2500	-16.667%	2	680	-88.444%
2026-07-06	2.6000	2.7000	2.5600	2.7000	-0.369%	27	682	-90.370%
2026-07-02	2.2500	3.0000	2.2500	2.7100	+38.974%	7	680	-90.406%
2026-07-01	1.4600	1.9500	1.4600	1.9500	+14.706%	31	680	-86.667%
2026-06-25	1.4500	1.7000	1.4500	1.7000	+3.030%	2	662	-84.706%
2026-06-24	1.6500	1.6500	1.6500	1.6500	-15.385%	10	661	-84.242%
2026-06-23	1.9500	1.9500	1.9500	1.9500	-14.097%	1	661	-86.667%
2026-06-22	2.2700	2.2700	2.2700	2.2700	+13.500%	1	660	-88.546%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-8.257%	1	652	-87.000%
2026-06-17	1.9900	2.6100	1.9900	2.1800	+23.164%	74	652	-88.073%
2026-06-16	1.7700	1.7700	1.7700	1.7700	-4.324%	6	652	-85.311%
2026-06-15	1.6000	1.8500	1.6000	1.8500	+24.161%	2	658	-85.946%
2026-06-12	1.4900	1.4900	1.4900	1.4900	+10.370%	1	657	-82.550%
2026-06-11	1.2500	1.3500	1.2500	1.3500	+8.000%	4	658	-80.741%
2026-06-10	1.4100	1.4100	1.2500	1.2500	+37.363%	4	658	-79.200%
2026-06-09	0.9100	0.9100	0.9100	0.9100	-26.613%	1	661	-71.429%
2026-06-08	1.2400	1.2400	1.2400	1.2400	+15.888%	1	662	-79.032%
2026-06-04	1.0700	1.0700	1.0700	1.0700	+16.304%	28	663	-75.701%
2026-06-03	0.9000	1.0400	0.9000	0.9200	-38.667%	22	663	-71.739%
2026-06-01	1.3500	1.5000	1.2000	1.5000	+3.448%	9	666	-82.667%
2026-05-29	0.9600	1.4500	0.9600	1.4500	+76.829%	42	659	-82.069%
2026-05-28	0.5400	0.8800	0.5400	0.8200	+17.143%	14	671	-68.293%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+45.833%	1	659	-62.857%
2026-05-18	0.5200	0.5200	0.4800	0.4800	-35.135%	52	658	-45.833%
2026-05-14	0.8000	0.8000	0.7400	0.7400	+23.333%	52	708	-64.865%
2026-05-12	0.5600	0.6000	0.5600	0.6000	-9.091%	203	658	-56.667%
2026-05-11	0.4600	0.6600	0.4600	0.6600	+32.000%	7	658	-60.606%
2026-05-07	0.5300	0.5300	0.5000	0.5000	-3.846%	3	535	-48.000%
2026-05-06	0.4900	0.5200	0.4900	0.5200	-10.345%	4	536	-50.000%
2026-05-05	0.5800	0.5800	0.5800	0.5800	+28.889%	4	533	-55.172%
2026-05-04	0.4500	0.4500	0.4500	0.4500	-6.250%	1	533	-42.222%
2026-04-30	0.4100	0.4800	0.4100	0.4800	+4.348%	2	534	-45.833%
2026-04-29	0.5600	0.7000	0.4600	0.4600	-42.500%	9	534	-43.478%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-30.435%	1	531	-67.500%
2026-04-21	1.1500	1.1500	1.1500	1.1500	+4.545%	1	531	-77.391%
2026-04-20	0.9300	1.1000	0.9300	1.1000	-5.983%	4	531	-76.364%
2026-04-17	1.1700	1.1700	1.1700	1.1700	+17.000%	1	532	-77.778%
2026-04-16	1.0200	1.0200	1.0000	1.0000	+8.696%	2	532	-74.000%
2026-04-15	0.7500	0.9200	0.7500	0.9200	+80.392%	3	530	-71.739%
2026-04-14	0.5000	0.5100	0.4100	0.5100	+88.889%	4	530	-49.020%
2026-04-01	0.2700	0.2700	0.2700	0.2700	-28.947%	50	528	-3.704%
2026-03-25	0.4000	0.4000	0.2500	0.3800	+8.571%	22	528	-31.579%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-38.596%	10	520	-25.714%
2026-03-16	0.5700	0.5700	0.5700	0.5700	-20.833%	5	510	-54.386%
2026-03-12	0.7200	0.7200	0.7200	0.7200	-10.000%	5	510	-63.889%
2026-03-06	0.8000	0.8000	0.8000	0.8000	-20.000%	1	510	-67.500%
2026-03-02	1.0000	1.0000	1.0000	1.0000	+11.111%	1	510	-74.000%
2026-02-25	0.9000	0.9000	0.9000	0.9000	+12.500%	6	510	-71.111%
2026-02-24	0.8000	0.8000	0.8000	0.8000	0.000%	2	510	-67.500%
2026-02-23	0.8000	0.8000	0.8000	0.8000	-27.273%	110	509	-67.500%
2026-02-13	1.1200	1.3600	1.1000	1.1000	+4.762%	6	405	-76.364%
2026-02-12	1.1000	1.2000	1.0500	1.0500	0.000%	7	405	-75.238%
2026-02-11	1.5700	1.5700	1.0500	1.0500	-37.500%	3	404	-75.238%
2026-02-10	1.7000	1.8000	1.6800	1.6800	-2.326%	24	404	-84.524%
2026-02-09	1.8000	1.8000	1.7200	1.7200	+7.500%	2	404	-84.884%
2026-02-06	1.5400	1.6000	1.5400	1.6000	+60.000%	13	404	-83.750%
2026-02-05	1.4000	1.4000	0.8600	1.0000	-30.070%	8	405	-74.000%
2026-02-04	1.4300	1.4300	1.4300	1.4300	-21.429%	2	404	-81.818%
2026-02-03	1.8200	1.8200	1.8200	1.8200	-4.211%	3	402	-85.714%
2026-02-02	2.1000	2.1000	1.9000	1.9000	-36.667%	17	403	-86.316%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+14.504%	28	413	-91.333%
2026-01-29	2.6200	2.6200	2.6200	2.6200	-6.429%	10	401	-90.076%
2026-01-27	2.8000	2.8000	2.8000	2.8000	-13.580%	2	401	-90.714%
2026-01-26	3.1000	3.2400	3.1000	3.2400	-9.497%	3	403	-91.975%
2026-01-23	3.6000	3.6000	3.5800	3.5800	+15.484%	2	401	-92.737%
2026-01-22	3.1000	3.1000	3.1000	3.1000	-13.649%	10	400	-91.613%
2026-01-21	3.5900	3.5900	3.5900	3.5900	+1.412%	1	400	-92.758%
2026-01-20	3.5000	3.5400	3.5000	3.5400	-21.333%	11	399	-92.655%
2026-01-15	4.6900	5.1000	4.5000	4.5000	-6.250%	6	390	-94.222%
2026-01-12	4.8000	4.8000	4.8000	4.8000	+0.840%	3	387	-94.583%
2026-01-09	4.7500	4.7600	4.7500	4.7600	-7.930%	2	390	-94.538%
2026-01-08	5.1700	5.1700	5.1700	5.1700	-6.000%	1	388	-94.971%
2026-01-07	5.5000	5.5000	5.5000	5.5000	+22.222%	2	389	-95.273%
2026-01-02	4.5000	4.5000	4.4900	4.5000	-16.201%	200	389	-94.222%
2025-12-29	5.3700	5.3700	5.3700	5.3700	-12.541%	1	409	-95.158%
2025-12-15	6.1400	6.1400	6.1400	6.1400	-20.672%	2	409	-95.765%
2025-12-12	7.7400	7.7400	7.7400	7.7400	-6.182%	1	409	-96.641%
2025-12-11	10.0000	10.0000	8.2500	8.2500	-28.010%	36	408	-96.848%
2025-12-10	11.3000	11.4600	11.3000	11.4600	-7.581%	6	399	-97.731%
2025-12-09	12.5200	12.5200	12.4000	12.4000	+6.897%	2	400	-97.903%
2025-12-08	11.4000	11.7500	11.4000	11.6000	-3.333%	22	400	-97.759%
2025-12-04	11.9200	12.0000	11.9200	12.0000	+6.667%	5	401	-97.833%
2025-12-03	10.7500	11.2500	10.7500	11.2500	+29.310%	5	397	-97.689%
2025-12-01	8.5000	8.7000	8.0000	8.7000	-11.043%	4	395	-97.011%
2025-11-28	10.0000	10.0000	9.7800	9.7800	-3.168%	7	395	-97.342%
2025-11-26	9.1200	10.3000	9.1200	10.1000	+36.486%	24	382	-97.426%
2025-11-25	6.5000	7.4000	6.5000	7.4000	+10.448%	2	382	-96.486%
2025-11-21	6.7000	6.7000	6.7000	6.7000	-4.286%	1	380	-96.119%
2025-11-20	9.0000	9.0000	7.0000	7.0000	-17.647%	10	381	-96.286%
2025-11-19	8.5000	8.5000	8.5000	8.5000	-6.284%	1	383	-96.941%
2025-11-17	9.0700	9.0700	9.0700	9.0700	-6.108%	30	383	-97.133%
2025-11-14	9.6600	9.6600	9.6600	9.6600	-6.214%	1	368	-97.308%
2025-11-13	10.5500	10.6000	10.1500	10.3000	-19.089%	9	369	-97.476%
2025-11-12	12.2900	12.7800	11.9500	12.7300	-0.547%	32	369	-97.958%
2025-11-11	13.3000	13.3000	12.6000	12.8000	-10.175%	77	380	-97.969%
2025-11-10	15.0000	15.0000	14.2500	14.2500	+12.205%	31	438	-98.175%
2025-11-07	10.2000	12.7000	10.0000	12.7000	+5.833%	26	469	-97.953%
2025-11-06	14.3000	14.3000	12.0000	12.0000	-26.154%	42	467	-97.833%
2025-11-05	14.9200	16.6000	14.8200	16.2500	+9.060%	323	444	-98.400%
2025-11-04	17.5000	17.5000	14.9000	14.9000	-21.372%	2	144	-98.255%
2025-11-03	18.9500	18.9500	18.9500	18.9500	-1.302%	1	142	-98.628%
2025-10-31	18.0000	19.2000	18.0000	19.2000	+26.316%	3	142	-98.646%
2025-10-30	15.5500	15.5500	15.2000	15.2000	-11.628%	5	145	-98.289%
2025-10-29	17.2000	17.2000	17.2000	17.2000	-3.371%	1	144	-98.488%
2025-10-28	17.6000	17.8000	17.6000	17.8000	+3.488%	3	143	-98.539%
2025-10-27	17.1000	17.2000	17.1000	17.2000	+73.387%	9	135	-98.488%
2025-10-22	9.9200	9.9200	9.9200	9.9200	-19.676%	11	135	-97.379%
2025-10-21	12.9500	12.9500	12.3500	12.3500	-10.507%	34	135	-97.895%
2025-10-20	13.9000	13.9000	13.8000	13.8000	+19.274%	60	101	-98.116%
2025-10-17	11.4500	11.5700	11.4300	11.5700	-9.397%	23	43	-97.753%
2025-10-16	14.2000	14.2000	12.7700	12.7700	-10.824%	11	22	-97.964%
2025-10-15	14.0000	14.3200	14.0000	14.3200	-1.918%	3	14	-98.184%
2025-10-14	14.6000	14.6000	14.6000	14.6000	-4.262%	1	12	-98.219%
2025-10-13	16.0000	16.5500	15.2500	15.2500	-4.688%	6	11	-98.295%
2025-10-10	19.6900	19.6900	16.0000	16.0000	-18.117%	6	6	-98.375%
2025-10-09	19.2000	19.5400	19.2000	19.5400	0.000%	2	0	-98.669%