Dark

HOOD20261218C280
HOOD Dec 18 2026 280.00 Call (HOOD261218C00280000)
option OPRA

EOD

Aug 18, 2026

0.1600-54.286%(-0.1900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.2700	0.2700	0.1600	0.1600	-54.286%	2	1,143	0.000%
2026-08-13	0.3500	0.3500	0.3500	0.3500	+12.903%	1	1,143	-54.286%
2026-08-05	0.3100	0.3100	0.3100	0.3100	-43.636%	2	1,143	-48.387%
2026-07-28	0.5500	0.5500	0.5500	0.5500	-44.444%	8	1,145	-70.909%
2026-07-21	1.0200	1.0200	0.9900	0.9900	-17.500%	2	1,153	-83.838%
2026-07-16	1.2500	1.2500	1.2000	1.2000	-16.084%	15	1,153	-86.667%
2026-07-15	1.4700	1.4700	1.4100	1.4300	+10.000%	30	1,155	-88.811%
2026-07-14	1.3000	1.3000	1.3000	1.3000	+0.775%	1	1,140	-87.692%
2026-07-13	1.2900	1.2900	1.2900	1.2900	-7.857%	2	1,140	-87.597%
2026-07-10	1.4000	1.4000	1.4000	1.4000	-12.500%	12	1,138	-88.571%
2026-07-09	1.7500	1.7500	1.5900	1.6000	+18.519%	73	1,126	-90.000%
2026-07-08	1.3500	1.3500	1.3500	1.3500	-25.000%	10	1,124	-88.148%
2026-07-07	1.8000	1.8000	1.8000	1.8000	-4.255%	1	1,124	-91.111%
2026-07-06	1.8000	1.8800	1.8000	1.8800	+8.046%	19	1,124	-91.489%
2026-07-02	1.7100	1.7400	1.7100	1.7400	+41.463%	4	1,108	-90.805%
2026-07-01	1.1500	1.2500	1.1400	1.2300	+25.510%	13	1,108	-86.992%
2026-06-30	0.9600	1.0100	0.8900	0.9800	-11.712%	12	1,117	-83.673%
2026-06-26	1.1100	1.1100	1.1100	1.1100	-33.929%	1	1,109	-85.586%
2026-06-18	1.6200	1.6800	1.6200	1.6800	-11.579%	7	1,106	-90.476%
2026-06-17	1.6000	1.9300	1.5800	1.9000	+62.393%	11	1,106	-91.579%
2026-06-12	1.1700	1.1700	1.1700	1.1700	+25.806%	2	1,106	-86.325%
2026-06-10	0.9300	0.9300	0.9300	0.9300	-13.084%	4	1,104	-82.796%
2026-06-08	1.0700	1.0700	1.0700	1.0700	0.000%	1	1,104	-85.047%
2026-06-05	1.0700	1.0700	1.0700	1.0700	+4.902%	1	1,104	-85.047%
2026-06-04	0.9800	1.0200	0.9800	1.0200	+39.726%	2	1,104	-84.314%
2026-06-03	0.7300	0.7300	0.7300	0.7300	-29.126%	1	1,103	-78.082%
2026-06-02	1.0300	1.0300	1.0300	1.0300	-7.207%	1	1,103	-84.466%
2026-06-01	1.1100	1.1100	1.1100	1.1100	+1.835%	1	1,103	-85.586%
2026-05-29	1.0900	1.0900	1.0900	1.0900	+202.778%	3	1,103	-85.321%
2026-05-14	0.3600	0.3600	0.3600	0.3600	-41.935%	1	1,103	-55.556%
2026-05-05	0.6200	0.6200	0.6200	0.6200	+44.186%	2	1,104	-74.194%
2026-04-29	0.4300	0.4300	0.4300	0.4300	-23.214%	1	1,104	-62.791%
2026-04-28	0.5600	0.5600	0.5600	0.5600	-8.197%	1	1,105	-71.429%
2026-04-15	0.6100	0.6100	0.6100	0.6100	+238.889%	1	1,106	-73.770%
2026-04-06	0.2300	0.2300	0.1800	0.1800	-10.000%	2	1,105	-11.111%
2026-03-30	0.2000	0.2000	0.2000	0.2000	-47.368%	1	1,105	-20.000%
2026-03-17	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,105	-57.895%
2026-03-13	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,105	-60.000%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-37.500%	1	1,104	-68.000%
2026-03-10	0.8000	0.8000	0.8000	0.8000	+40.351%	1	1,103	-80.000%
2026-03-06	0.5700	0.5700	0.5700	0.5700	+3.636%	2	1,102	-71.930%
2026-02-24	0.5500	0.5500	0.5500	0.5500	-22.535%	1	1,104	-70.909%
2026-02-18	0.7100	0.7100	0.7100	0.7100	+1.429%	4	1,105	-77.465%
2026-02-11	0.7000	0.7000	0.7000	0.7000	-45.313%	1	1,109	-77.143%
2026-02-09	1.2800	1.2800	1.2800	1.2800	+16.364%	1	1,109	-87.500%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+37.500%	5	1,109	-85.455%
2026-02-05	0.8100	0.8700	0.7000	0.8000	-22.330%	7	1,114	-80.000%
2026-02-04	1.0500	1.1000	0.9200	1.0300	-16.260%	171	1,118	-84.466%
2026-02-03	1.3100	1.3100	1.2300	1.2300	-3.906%	4	1,149	-86.992%
2026-02-02	1.5000	1.5000	1.2800	1.2800	-31.915%	3	1,146	-87.500%
2026-01-30	1.8800	1.8800	1.8800	1.8800	+3.297%	2	1,145	-91.489%
2026-01-29	1.8200	1.8200	1.8200	1.8200	-7.143%	1	1,145	-91.209%
2026-01-27	1.9600	1.9600	1.9600	1.9600	-21.285%	2	1,145	-91.837%
2026-01-20	2.4900	2.4900	2.4900	2.4900	-15.017%	1	1,147	-93.574%
2026-01-16	2.9300	2.9300	2.9300	2.9300	-20.811%	1	1,147	-94.539%
2026-01-15	3.4000	3.7000	3.4000	3.7000	+5.413%	2	1,147	-95.676%
2026-01-12	3.9000	3.9000	3.5100	3.5100	-15.012%	4	1,146	-95.442%
2026-01-07	4.1300	4.1300	4.1300	4.1300	+21.471%	10	1,146	-96.126%
2026-01-02	3.4000	3.4000	3.4000	3.4000	-5.556%	163	1,146	-95.294%
2025-12-31	3.6000	3.6000	3.6000	3.6000	-8.861%	1	1,039	-95.556%
2025-12-30	3.9500	3.9500	3.9500	3.9500	-5.952%	1	1,039	-95.949%
2025-12-26	4.2000	4.2000	4.2000	4.2000	-26.056%	1	1,039	-96.190%
2025-12-12	5.7300	5.7300	5.3000	5.6800	-11.250%	24	1,039	-97.183%
2025-12-11	6.9000	6.9000	6.4000	6.4000	-28.889%	7	1,033	-97.500%
2025-12-10	8.5500	9.0000	8.5500	9.0000	+1.124%	3	1,026	-98.222%
2025-12-09	8.9000	8.9000	8.9000	8.9000	-1.111%	1	1,027	-98.202%
2025-12-04	9.0000	9.0000	9.0000	9.0000	0.000%	2	1,026	-98.222%
2025-12-03	9.0000	9.0000	9.0000	9.0000	+18.265%	2	1,028	-98.222%
2025-11-26	7.2100	7.6100	7.2000	7.6100	+38.364%	6	1,022	-97.898%
2025-11-25	5.5000	5.5000	5.5000	5.5000	-3.678%	1	1,022	-97.091%
2025-11-24	5.7100	5.7100	5.7100	5.7100	-30.366%	4	1,023	-97.198%
2025-11-14	8.2000	8.2000	8.2000	8.2000	-0.365%	5	1,019	-98.049%
2025-11-13	8.2300	8.2300	8.2300	8.2300	-11.027%	1	1,020	-98.056%
2025-11-12	9.2500	9.2500	9.2500	9.2500	-7.592%	6	1,020	-98.270%
2025-11-11	10.0100	10.0100	10.0100	10.0100	-12.193%	1	1,026	-98.402%
2025-11-10	11.4000	11.4000	11.4000	11.4000	+47.097%	12	1,026	-98.596%
2025-11-07	8.4000	8.4000	7.7500	7.7500	-35.738%	6	1,038	-97.935%
2025-11-04	12.0600	12.0600	12.0600	12.0600	-19.600%	1	1,032	-98.673%
2025-11-03	14.4000	15.0000	14.4000	15.0000	-1.961%	2	1,032	-98.933%
2025-10-31	15.1500	15.3000	15.1500	15.3000	+26.656%	2	1,032	-98.954%
2025-10-30	12.0900	12.0900	12.0500	12.0800	-13.714%	4	1,030	-98.675%
2025-10-29	13.6500	14.2500	13.6000	14.0000	-2.098%	140	1,030	-98.857%
2025-10-28	14.3000	14.3000	14.3000	14.3000	+2.143%	1	905	-98.881%
2025-10-27	13.6700	14.0000	13.5000	14.0000	+19.658%	38	871	-98.857%
2025-10-24	11.8000	11.8000	11.7000	11.7000	+8.333%	2	871	-98.632%
2025-10-23	10.0500	10.8000	10.0500	10.8000	+22.727%	2	872	-98.519%
2025-10-22	8.2800	8.8000	8.2800	8.8000	-13.129%	4	872	-98.182%
2025-10-21	9.9000	10.1300	9.9000	10.1300	-6.204%	8	869	-98.421%
2025-10-20	9.8200	10.8000	9.8200	10.8000	+18.162%	6	862	-98.519%
2025-10-17	9.0100	9.2100	8.8100	9.1400	-8.141%	5	862	-98.249%
2025-10-16	11.4000	11.4000	9.9500	9.9500	-12.102%	859	859	-98.392%
2025-10-15	11.3200	11.3200	11.3200	11.3200	+1.982%	1	2	-98.587%
2025-10-14	11.1000	11.1000	11.1000	11.1000	-18.081%	1	1	-98.559%
2025-10-10	13.5500	13.5500	13.5500	13.5500	0.000%	1	1	-98.819%