Dark

HOOD20261218C50
HOOD Dec 18 2026 50.00 Call (HOOD261218C00050000)
option OPRA

EOD

Aug 17, 2026

47.50-1.452%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	47.5000	47.5000	47.5000	47.5000	-1.452%	2	270	0.000%
2026-08-14	48.2000	48.2000	48.2000	48.2000	-4.554%	2	272	-1.452%
2026-08-13	50.5000	50.5000	50.5000	50.5000	+10.746%	3	274	-5.941%
2026-08-04	45.6000	45.6000	45.6000	45.6000	+5.142%	1	274	+4.167%
2026-08-03	43.3700	43.3700	43.3700	43.3700	+15.346%	1	273	+9.523%
2026-07-31	37.4000	37.6000	37.4000	37.6000	-7.183%	4	273	+26.330%
2026-07-30	40.5100	40.5100	40.5100	40.5100	-12.750%	2	273	+17.255%
2026-07-24	46.4300	46.4300	46.4300	46.4300	-20.237%	58	271	+2.305%
2026-07-22	58.2100	58.2100	58.2100	58.2100	+11.300%	1	213	-18.399%
2026-07-20	52.3000	52.3000	52.3000	52.3000	-13.152%	6	213	-9.178%
2026-07-16	60.0000	60.2200	60.0000	60.2200	-1.762%	7	213	-21.123%
2026-07-13	61.3000	61.3000	61.3000	61.3000	-4.054%	1	206	-22.512%
2026-07-02	71.4500	71.4500	63.8900	63.8900	+9.027%	3	208	-25.653%
2026-07-01	57.0000	58.6000	57.0000	58.6000	+7.523%	12	208	-18.942%
2026-06-30	54.5000	54.5000	54.5000	54.5000	+15.344%	2	210	-12.844%
2026-06-25	47.3500	47.3500	47.2500	47.2500	-8.784%	2	210	+0.529%
2026-06-24	51.6500	51.8000	51.6500	51.8000	-6.835%	2	209	-8.301%
2026-06-23	55.6000	55.6000	55.6000	55.6000	-4.631%	1	210	-14.568%
2026-06-22	58.3000	58.3000	58.3000	58.3000	-2.995%	1	211	-18.525%
2026-06-18	60.1000	60.1000	60.1000	60.1000	+0.167%	1	213	-20.965%
2026-06-17	60.8000	62.0700	60.0000	60.0000	+21.139%	7	213	-20.833%
2026-06-16	52.0600	52.0600	48.2100	49.5300	-3.638%	8	213	-4.099%
2026-06-15	51.4000	51.4000	51.4000	51.4000	+9.362%	20	214	-7.588%
2026-06-12	47.0000	47.0000	47.0000	47.0000	+13.995%	1	214	+1.064%
2026-06-10	41.2300	41.2300	41.2300	41.2300	+4.911%	1	215	+15.207%
2026-06-08	39.3000	39.3000	39.3000	39.3000	+7.172%	1	215	+20.865%
2026-06-05	39.9000	39.9000	36.6700	36.6700	-13.248%	5	215	+29.534%
2026-06-04	38.5000	42.2700	38.5000	42.2700	+11.383%	5	214	+12.373%
2026-06-03	37.9500	37.9500	37.9500	37.9500	-8.598%	21	216	+25.165%
2026-06-02	41.7300	41.7300	41.5200	41.5200	-1.143%	30	195	+14.403%
2026-06-01	41.9400	42.0000	41.0000	42.0000	-10.006%	5	167	+13.095%
2026-05-29	40.7900	46.6700	40.7900	46.6700	+30.765%	33	167	+1.778%
2026-05-28	35.6900	35.6900	35.6900	35.6900	+18.967%	1	168	+33.091%
2026-05-26	30.0000	30.0000	30.0000	30.0000	+6.007%	1	167	+58.333%
2026-05-22	31.0000	31.0000	28.3000	28.3000	-0.876%	10	168	+67.845%
2026-05-19	29.3100	29.5000	28.5000	28.5500	-7.064%	33	162	+66.375%
2026-05-18	31.2500	31.4000	30.7200	30.7200	-4.388%	3	161	+54.622%
2026-05-15	32.1300	32.1300	32.1300	32.1300	-1.138%	1	161	+47.837%
2026-05-14	32.0000	32.5000	32.0000	32.5000	0.000%	3	161	+46.154%
2026-05-13	31.2000	32.5000	31.2000	32.5000	+2.009%	22	162	+46.154%
2026-05-12	32.9500	32.9500	31.8600	31.8600	-8.737%	3	162	+49.090%
2026-05-11	30.2600	34.9100	30.2600	34.9100	+12.613%	34	162	+36.064%
2026-05-08	30.0000	31.0000	30.0000	31.0000	-6.061%	3	163	+53.226%
2026-05-07	33.1700	33.1700	32.8700	33.0000	+3.448%	3	162	+43.939%
2026-05-05	31.9000	31.9000	31.9000	31.9000	+1.270%	1	161	+48.903%
2026-05-04	31.3000	31.5000	31.3000	31.5000	+4.132%	22	162	+50.794%
2026-05-01	29.9100	30.2500	29.9100	30.2500	+4.310%	20	163	+57.025%
2026-04-30	28.7000	29.0200	28.7000	29.0000	+7.487%	53	163	+63.793%
2026-04-29	28.3900	28.7300	26.7000	26.9800	-26.784%	10	115	+76.056%
2026-04-28	36.0000	36.8500	36.0000	36.8500	-8.561%	3	78	+28.901%
2026-04-23	40.3000	40.3000	40.3000	40.3000	-6.562%	1	77	+17.866%
2026-04-22	43.1300	43.1300	43.1300	43.1300	+4.558%	5	78	+10.132%
2026-04-21	44.3000	44.3000	41.2500	41.2500	-7.345%	4	77	+15.152%
2026-04-20	45.8000	45.8000	44.5200	44.5200	-2.582%	6	77	+6.694%
2026-04-17	45.7000	45.7000	45.7000	45.7000	+11.301%	1	76	+3.939%
2026-04-16	41.5300	41.5300	41.0600	41.0600	-2.840%	4	75	+15.684%
2026-04-15	38.5000	42.2600	38.5000	42.2600	+24.477%	5	73	+12.399%
2026-04-14	33.9500	33.9500	33.9500	33.9500	+28.355%	1	70	+39.912%
2026-04-13	28.0000	28.0000	26.4500	26.4500	+0.993%	8	71	+79.584%
2026-04-10	26.1900	26.1900	26.1900	26.1900	-4.416%	1	69	+81.367%
2026-04-09	27.3500	27.4000	27.3500	27.4000	-8.300%	2	69	+73.358%
2026-04-08	31.0000	31.0000	29.8800	29.8800	+14.658%	6	67	+58.969%
2026-04-07	26.0600	26.0600	26.0600	26.0600	-2.870%	2	70	+82.272%
2026-04-02	26.8300	26.8300	26.8300	26.8300	-0.223%	1	68	+77.041%
2026-03-31	24.5000	26.8900	24.5000	26.8900	+16.913%	6	68	+76.646%
2026-03-30	25.7500	25.7500	23.0000	23.0000	-8.184%	3	65	+106.522%
2026-03-27	25.0000	25.6200	24.9500	25.0500	-10.695%	23	63	+89.621%
2026-03-26	27.9500	28.1000	27.8000	28.0500	-7.119%	10	65	+69.340%
2026-03-25	30.2000	30.2000	30.2000	30.2000	+7.359%	18	70	+57.285%
2026-03-20	28.1300	28.1300	28.1300	28.1300	-7.619%	2	52	+68.859%
2026-03-19	30.5000	30.5000	30.1500	30.4500	-9.778%	12	52	+55.993%
2026-03-17	32.9500	33.7500	32.9500	33.7500	+0.596%	4	54	+40.741%
2026-03-12	33.0000	33.6000	33.0000	33.5500	-5.996%	4	50	+41.580%
2026-03-11	35.6900	35.6900	35.6900	35.6900	+2.557%	1	52	+33.091%
2026-03-09	34.8000	34.8000	34.8000	34.8000	-9.281%	1	51	+36.494%
2026-03-04	37.0000	39.2900	37.0000	38.3600	+16.667%	5	51	+23.827%
2026-02-27	33.7500	33.7500	32.8800	32.8800	-5.599%	2	49	+44.465%
2026-02-25	33.0000	35.0000	33.0000	34.8300	+12.355%	6	53	+36.377%
2026-02-24	31.0000	31.0000	31.0000	31.0000	-10.920%	1	53	+53.226%
2026-02-20	34.8000	34.8000	34.8000	34.8000	+4.036%	1	52	+36.494%
2026-02-19	33.4500	33.4500	33.4500	33.4500	+1.826%	10	51	+42.003%
2026-02-18	32.8500	32.8500	32.8500	32.8500	-3.154%	1	41	+44.597%
2026-02-13	32.1000	34.2000	32.1000	33.9200	+14.017%	7	42	+40.035%
2026-02-12	33.2700	33.2700	29.7500	29.7500	-14.756%	15	42	+59.664%
2026-02-11	33.0000	34.9000	33.0000	34.9000	-18.229%	7	35	+36.103%
2026-02-10	42.6800	42.6800	42.6800	42.6800	-3.657%	1	32	+11.293%
2026-02-09	43.1800	44.3000	42.8100	44.3000	+9.653%	4	31	+7.223%
2026-02-06	38.0000	40.4000	37.2500	40.4000	+29.032%	10	30	+17.574%
2026-02-05	35.9700	35.9700	31.3100	31.3100	-12.664%	31	32	+51.709%
2026-02-04	40.1000	40.1000	35.8500	35.8500	-17.301%	10	9	+32.497%
2026-02-03	43.3500	43.3500	43.3500	43.3500	0.000%	1	1	+9.573%