Dark

HOOD20261218C55
HOOD Dec 18 2026 55.00 Call (HOOD261218C00055000)
option OPRA

EOD

Aug 19, 2026

42.50-8.543%(-3.97)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	40.5000	44.0000	40.5000	42.5000	-8.543%	3	287	0.000%
2026-08-13	46.4700	46.4700	46.4700	46.4700	+10.485%	1	288	-8.543%
2026-08-12	41.4000	42.0600	41.4000	42.0600	+0.024%	3	288	+1.046%
2026-08-11	42.0500	42.0500	42.0500	42.0500	+15.205%	1	288	+1.070%
2026-07-31	36.5000	36.5000	36.5000	36.5000	-2.667%	5	288	+16.438%
2026-07-29	38.0000	40.5000	37.5000	37.5000	-8.358%	4	288	+13.333%
2026-07-28	37.0000	40.9200	37.0000	40.9200	-14.750%	3	289	+3.861%
2026-07-20	49.0000	49.0000	48.0000	48.0000	-16.638%	10	289	-11.458%
2026-07-08	57.5800	57.5800	57.5800	57.5800	-12.824%	1	294	-26.190%
2026-07-02	59.9000	66.0500	59.9000	66.0500	+17.422%	11	305	-35.655%
2026-07-01	56.2500	56.2500	56.2500	56.2500	+12.500%	1	305	-24.444%
2026-06-29	49.0000	50.0000	49.0000	50.0000	+15.875%	2	306	-15.000%
2026-06-25	43.2000	43.2000	43.1500	43.1500	-21.545%	2	308	-1.506%
2026-06-22	59.6000	59.6000	55.0000	55.0000	-2.344%	13	307	-22.727%
2026-06-18	56.3200	56.3200	56.3200	56.3200	+0.571%	1	314	-24.538%
2026-06-17	50.7000	56.0000	50.7000	56.0000	+15.702%	37	314	-24.107%
2026-06-15	48.4000	48.4000	48.4000	48.4000	+10.000%	5	314	-12.190%
2026-06-12	44.0000	44.0000	44.0000	44.0000	+18.919%	1	319	-3.409%
2026-06-11	37.0000	37.0000	37.0000	37.0000	-1.753%	1	318	+14.865%
2026-06-10	38.5000	38.5000	37.6600	37.6600	+15.345%	3	319	+12.852%
2026-06-09	32.6500	32.6500	32.6500	32.6500	-6.847%	2	320	+30.168%
2026-06-08	35.9200	35.9200	35.0500	35.0500	+3.088%	2	318	+21.255%
2026-06-05	34.0000	34.0000	34.0000	34.0000	-15.842%	1	319	+25.000%
2026-06-01	37.4800	41.5300	37.2500	40.4000	-5.497%	17	318	+5.198%
2026-05-29	42.7500	42.7500	42.7000	42.7500	+25.735%	7	315	-0.585%
2026-05-28	28.5900	34.0000	28.5900	34.0000	+29.771%	14	322	+25.000%
2026-05-27	26.6000	26.6000	26.2000	26.2000	+3.968%	2	314	+62.214%
2026-05-26	26.8800	26.8800	25.2000	25.2000	-3.077%	25	312	+68.651%
2026-05-22	26.0000	26.0000	26.0000	26.0000	-8.836%	2	311	+63.462%
2026-05-18	28.5200	28.5200	28.5200	28.5200	+1.135%	1	309	+49.018%
2026-05-15	28.7200	28.7200	28.2000	28.2000	-12.341%	5	309	+50.709%
2026-05-14	32.1700	32.1700	32.1700	32.1700	+15.970%	1	311	+32.111%
2026-05-13	28.3000	28.3000	27.7400	27.7400	-5.774%	4	310	+53.208%
2026-05-12	28.8500	29.4400	28.0000	29.4400	-6.242%	8	310	+44.361%
2026-05-11	26.8500	31.4000	26.8500	31.4000	+16.729%	2	310	+35.350%
2026-05-08	27.0000	27.0000	26.9000	26.9000	-6.108%	3	305	+57.993%
2026-05-05	28.6500	28.6500	28.6500	28.6500	-0.968%	20	304	+48.342%
2026-05-04	28.9300	28.9300	28.9300	28.9300	+12.612%	25	304	+46.906%
2026-05-01	26.0400	26.0400	25.6900	25.6900	+0.666%	2	303	+65.434%
2026-04-30	24.8400	25.5600	24.8400	25.5200	+10.238%	76	303	+66.536%
2026-04-29	25.0000	25.0000	23.1500	23.1500	-31.509%	26	228	+83.585%
2026-04-28	33.8000	33.8000	33.2500	33.8000	-5.243%	16	224	+25.740%
2026-04-24	35.7900	35.7900	35.6700	35.6700	-5.983%	4	232	+19.148%
2026-04-21	38.2000	38.2000	37.9400	37.9400	-10.729%	5	232	+12.019%
2026-04-17	42.5000	42.5000	42.5000	42.5000	+37.987%	20	229	0.000%
2026-04-14	30.6500	30.8000	30.6500	30.8000	+27.536%	2	209	+37.987%
2026-04-13	24.2500	24.2500	24.1500	24.1500	+3.916%	22	208	+75.983%
2026-04-10	23.2400	23.2400	23.2400	23.2400	-6.592%	1	198	+82.874%
2026-04-09	23.2700	24.8800	23.2700	24.8800	+8.979%	65	199	+70.820%
2026-04-07	22.9000	22.9000	22.3000	22.8300	-4.875%	7	151	+86.159%
2026-04-06	24.1000	24.1000	24.0000	24.0000	+1.824%	3	154	+77.083%
2026-04-02	23.8000	23.8000	23.5000	23.5700	-2.199%	7	151	+80.314%
2026-04-01	24.1000	24.1000	24.1000	24.1000	+12.354%	1	151	+76.349%
2026-03-31	21.4500	21.4500	21.4500	21.4500	+4.380%	2	152	+98.135%
2026-03-30	22.1500	22.1500	20.5500	20.5500	-5.517%	7	150	+106.813%
2026-03-27	22.0500	22.3900	21.7500	21.7500	-12.651%	16	149	+95.402%
2026-03-26	25.8500	25.8500	24.9000	24.9000	-8.523%	2	141	+70.683%
2026-03-25	26.3000	27.2200	26.3000	27.2200	+14.852%	6	139	+56.135%
2026-03-24	24.8900	24.8900	23.7000	23.7000	-9.195%	9	140	+79.325%
2026-03-23	26.1000	26.1000	26.1000	26.1000	+4.400%	1	138	+62.835%
2026-03-20	25.5000	25.5000	25.0000	25.0000	-8.257%	6	137	+70.000%
2026-03-19	26.6000	27.5500	26.6000	27.2500	-9.015%	3	131	+55.963%
2026-03-18	29.9500	29.9500	29.9500	29.9500	+4.392%	1	130	+41.903%
2026-03-16	29.0000	29.0000	28.1100	28.6900	+4.138%	10	129	+48.135%
2026-03-13	28.8500	28.8500	27.5500	27.5500	-8.075%	4	126	+54.265%
2026-03-12	29.8500	29.9700	29.3500	29.9700	-8.850%	3	123	+41.808%
2026-03-10	32.8800	32.8800	32.8800	32.8800	-6.458%	1	121	+29.258%
2026-03-04	35.1500	35.1500	35.1500	35.1500	+15.892%	1	121	+20.910%
2026-03-03	30.3300	30.3300	30.3300	30.3300	-6.389%	1	122	+40.125%
2026-03-02	32.7500	32.7500	32.4000	32.4000	+8.000%	18	121	+31.173%
2026-02-27	30.0000	30.0000	30.0000	30.0000	-5.213%	1	130	+41.667%
2026-02-25	31.6500	31.6500	31.6500	31.6500	+21.357%	1	128	+34.281%
2026-02-24	26.0800	26.0800	26.0800	26.0800	-4.922%	3	128	+62.960%
2026-02-23	27.4300	27.4300	27.4300	27.4300	-11.659%	1	125	+54.940%
2026-02-20	30.6500	31.0500	30.6500	31.0500	-3.421%	3	124	+36.876%
2026-02-18	29.3000	32.1500	29.3000	32.1500	+3.210%	2	127	+32.193%
2026-02-13	31.1500	31.1500	31.1500	31.1500	+17.149%	1	128	+36.437%
2026-02-12	27.1900	27.1900	26.5900	26.5900	-16.384%	3	128	+59.835%
2026-02-11	30.4000	31.8000	30.2000	31.8000	-20.201%	8	125	+33.648%
2026-02-10	39.8500	39.8500	39.8500	39.8500	+4.593%	1	122	+6.650%
2026-02-09	38.1000	38.1000	38.1000	38.1000	+13.765%	5	123	+11.549%
2026-02-06	33.4900	33.4900	33.4900	33.4900	+12.837%	5	123	+26.904%
2026-02-05	32.8000	32.8000	29.6800	29.6800	-12.111%	15	123	+43.194%
2026-02-04	36.0700	36.0700	33.0000	33.7700	-19.403%	32	115	+25.851%
2026-02-03	41.9000	41.9000	41.9000	41.9000	+0.359%	7	103	+1.432%
2026-02-02	47.1700	47.1700	41.4000	41.7500	-21.226%	26	96	+1.796%
2026-01-30	53.0000	53.0000	53.0000	53.0000	+3.820%	1	88	-19.811%
2026-01-29	51.0500	51.0500	51.0500	51.0500	-6.843%	5	88	-16.748%
2026-01-28	55.0000	55.7000	54.5000	54.8000	-5.026%	5	88	-22.445%
2026-01-21	56.1400	57.7000	56.1400	57.7000	-2.369%	20	87	-26.343%
2026-01-16	59.9500	59.9500	58.0000	59.1000	-2.636%	7	85	-28.088%
2026-01-15	65.0000	65.0000	60.7000	60.7000	-10.047%	3	85	-29.984%
2026-01-12	67.4800	67.4800	67.4800	67.4800	+2.475%	2	85	-37.018%
2026-01-09	66.5500	66.5500	65.7000	65.8500	-1.200%	60	84	-35.459%
2026-01-08	66.0000	66.6500	64.5000	66.6500	-2.701%	4	65	-36.234%
2026-01-07	68.5000	69.0000	68.4500	68.5000	-4.476%	27	64	-37.956%
2026-01-06	69.5000	71.7100	69.5000	71.7100	-1.902%	2	65	-40.734%
2026-01-05	68.8000	73.1000	68.8000	73.1000	+10.926%	5	66	-41.860%
2026-01-02	63.0000	65.9000	61.2000	65.9000	+3.992%	5	66	-35.508%
2025-12-31	65.1000	65.1000	63.3700	63.3700	-3.912%	37	64	-32.934%
2025-12-30	67.9500	67.9500	65.9500	65.9500	-1.933%	27	64	-35.557%
2025-12-29	67.2500	67.2500	67.2500	67.2500	-2.111%	1	81	-36.803%
2025-12-23	68.7000	68.7000	68.7000	68.7000	-6.250%	1	81	-38.137%
2025-12-22	73.2800	73.2800	73.2800	73.2800	+1.679%	70	11	-42.003%
2025-12-18	73.6700	73.6700	72.0700	72.0700	+0.572%	2	11	-41.030%
2025-12-17	71.6600	71.6600	71.6600	71.6600	+8.724%	2	10	-40.692%
2025-12-15	68.5000	68.5000	65.9100	65.9100	-6.524%	3	12	-35.518%
2025-12-12	72.2500	72.2500	70.5000	70.5100	-7.150%	4	11	-39.725%
2025-12-11	79.3000	79.3000	75.9400	75.9400	-12.299%	4	10	-44.035%
2025-12-09	86.5900	86.5900	86.5900	86.5900	+3.231%	1	10	-50.918%
2025-12-05	83.8800	83.8800	83.8800	83.8800	-2.192%	2	9	-49.332%
2025-12-04	85.7600	85.7600	85.7600	85.7600	+9.179%	1	7	-50.443%
2025-12-02	77.0000	78.5500	76.0000	78.5500	+4.733%	16	6	-45.894%
2025-12-01	74.1500	75.0000	74.1500	75.0000	0.000%	20	10	-43.333%