Dark

HOOD20261218C60
HOOD Dec 18 2026 60.00 Call (HOOD261218C00060000)
option OPRA

EOD

Aug 20, 2026

37.20-10.361%(-4.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	37.2000	37.2000	37.2000	37.2000	-10.361%	19	322	0.000%
2026-08-13	42.0000	42.3100	41.5000	41.5000	+15.278%	5	322	-10.361%
2026-08-11	36.0000	36.0000	36.0000	36.0000	-0.690%	1	321	+3.333%
2026-08-10	36.2500	36.2500	36.2500	36.2500	+0.138%	1	320	+2.621%
2026-08-07	36.2000	36.2000	36.2000	36.2000	+4.624%	1	319	+2.762%
2026-08-06	34.6000	34.6000	34.6000	34.6000	-10.130%	1	319	+7.514%
2026-08-05	38.5000	38.5000	38.5000	38.5000	+6.207%	2	319	-3.377%
2026-08-04	38.0000	38.2500	36.2500	36.2500	+11.883%	3	319	+2.621%
2026-08-03	32.4000	32.4000	32.4000	32.4000	+0.062%	1	319	+14.815%
2026-07-31	32.0000	32.3800	29.0000	32.3800	+1.188%	16	320	+14.886%
2026-07-30	32.0000	32.0000	32.0000	32.0000	-17.949%	1	315	+16.250%
2026-07-27	39.0000	39.0000	39.0000	39.0000	-21.828%	2	315	-4.615%
2026-07-21	50.3700	50.3700	49.8900	49.8900	+11.936%	2	315	-25.436%
2026-07-20	44.5700	44.5700	44.5700	44.5700	-3.109%	15	315	-16.536%
2026-07-17	46.0000	46.0000	46.0000	46.0000	-16.012%	2	330	-19.130%
2026-07-16	54.7700	54.7700	54.7700	54.7700	-3.912%	1	330	-32.080%
2026-07-14	55.6300	57.0000	55.6300	57.0000	+3.167%	51	330	-34.737%
2026-07-10	54.7700	55.2500	54.7700	55.2500	-6.229%	7	330	-32.670%
2026-07-09	58.9200	58.9200	58.9200	58.9200	+7.912%	1	336	-36.864%
2026-07-08	54.6000	54.6000	54.6000	54.6000	-10.682%	1	336	-31.868%
2026-07-06	57.0000	61.1300	57.0000	61.1300	+8.656%	8	337	-39.146%
2026-07-02	57.0000	62.0000	55.2500	56.2600	+24.579%	20	340	-33.878%
2026-06-30	45.1600	45.1600	45.1600	45.1600	-2.923%	1	340	-17.626%
2026-06-29	46.5200	46.5200	46.5200	46.5200	+12.367%	1	340	-20.034%
2026-06-26	41.4000	41.4000	41.4000	41.4000	+4.916%	1	340	-10.145%
2026-06-25	39.4600	39.4600	39.4600	39.4600	-5.801%	3	340	-5.727%
2026-06-24	41.8900	41.8900	41.8900	41.8900	-21.333%	1	340	-11.196%
2026-06-22	53.2500	53.2500	53.2500	53.2500	+3.398%	2	341	-30.141%
2026-06-18	50.0000	51.5000	50.0000	51.5000	+3.747%	43	355	-27.767%
2026-06-17	47.0000	54.2000	47.0000	49.6400	+9.267%	16	355	-25.060%
2026-06-15	43.5500	45.4300	43.0000	45.4300	+16.787%	12	355	-18.116%
2026-06-12	39.5000	39.5000	38.5000	38.9000	+1.593%	3	360	-4.370%
2026-06-11	34.3600	38.3000	34.3600	38.2900	+39.490%	21	361	-2.847%
2026-06-05	33.2900	33.2900	27.4500	27.4500	-16.311%	23	361	+35.519%
2026-06-04	29.5500	32.8000	29.5500	32.8000	+6.980%	5	359	+13.415%
2026-06-03	31.9500	31.9500	30.6600	30.6600	-9.021%	5	361	+21.331%
2026-06-02	34.2000	34.2000	33.7000	33.7000	-10.776%	4	358	+10.386%
2026-06-01	34.0000	37.7700	34.0000	37.7700	-2.529%	14	358	-1.509%
2026-05-29	32.9900	39.5000	32.9900	38.7500	+25.000%	30	355	-4.000%
2026-05-28	22.2000	31.0000	22.2000	31.0000	+40.909%	14	351	+20.000%
2026-05-27	22.0000	22.0000	22.0000	22.0000	0.000%	1	356	+69.091%
2026-05-26	22.4500	23.3500	22.0000	22.0000	+1.382%	6	355	+69.091%
2026-05-22	22.7000	22.7000	21.7000	21.7000	-10.846%	4	351	+71.429%
2026-05-21	23.2000	24.3400	23.2000	24.3400	+7.225%	3	350	+52.835%
2026-05-20	22.7000	22.7000	22.7000	22.7000	-5.417%	1	350	+63.877%
2026-05-18	24.2900	27.0000	24.0000	24.0000	-4.000%	9	352	+55.000%
2026-05-15	25.0000	25.0000	25.0000	25.0000	-11.754%	3	352	+48.800%
2026-05-14	24.5000	28.3300	24.5000	28.3300	+14.004%	5	350	+31.310%
2026-05-13	24.8500	24.8500	24.8500	24.8500	+1.429%	1	349	+49.698%
2026-05-12	27.1000	27.1000	24.5000	24.5000	-12.500%	6	349	+51.837%
2026-05-11	28.0000	28.0000	28.0000	28.0000	+14.007%	2	349	+32.857%
2026-05-08	24.7500	24.7500	24.5600	24.5600	-3.497%	3	349	+51.466%
2026-05-07	25.4500	25.4500	25.4500	25.4500	-1.737%	1	349	+46.169%
2026-05-05	26.7000	26.7000	25.9000	25.9000	+3.600%	15	349	+43.629%
2026-05-04	23.8300	25.1500	23.8300	25.0000	+5.396%	15	349	+48.800%
2026-05-01	22.5500	23.7200	22.5500	23.7200	+7.818%	5	340	+56.830%
2026-04-30	22.5000	22.5000	22.0000	22.0000	+5.012%	103	340	+69.091%
2026-04-29	22.1000	22.3500	20.5000	20.9500	-32.201%	56	250	+77.566%
2026-04-28	29.5500	30.9000	29.5500	30.9000	-1.435%	3	245	+20.388%
2026-04-27	31.3500	31.3500	31.3500	31.3500	-1.786%	1	244	+18.660%
2026-04-24	32.0000	32.3000	31.0000	31.9200	+1.333%	11	243	+16.541%
2026-04-23	30.3000	31.5000	30.3000	31.5000	-8.244%	4	234	+18.095%
2026-04-21	35.2000	35.2000	34.3300	34.3300	-8.404%	21	235	+8.360%
2026-04-20	37.0500	37.4800	35.8000	37.4800	-0.768%	5	235	-0.747%
2026-04-17	37.3000	39.0000	37.3000	37.7700	+6.394%	30	236	-1.509%
2026-04-16	36.1500	36.1500	34.5000	35.5000	+3.801%	3	214	+4.789%
2026-04-15	33.0000	34.2000	32.5500	34.2000	+24.364%	7	214	+8.772%
2026-04-14	27.0000	28.2000	27.0000	27.5000	+26.147%	18	215	+35.273%
2026-04-13	21.2800	21.8000	21.2800	21.8000	+7.654%	4	206	+70.642%
2026-04-10	19.8000	20.2500	19.8000	20.2500	-11.688%	6	206	+83.704%
2026-04-08	25.2500	25.2500	22.8500	22.9300	+7.906%	6	203	+62.233%
2026-04-07	19.4000	21.2500	19.2000	21.2500	0.000%	22	203	+75.059%
2026-04-06	19.4500	21.2500	19.4500	21.2500	+10.390%	7	195	+75.059%
2026-04-02	19.2500	19.2500	19.2500	19.2500	-10.173%	1	200	+93.247%
2026-04-01	21.7600	21.7600	21.2500	21.4300	+5.567%	8	200	+73.588%
2026-03-31	19.8500	20.3000	19.8500	20.3000	+7.692%	2	197	+83.251%
2026-03-30	19.6400	19.6400	18.8500	18.8500	-1.567%	5	196	+97.347%
2026-03-27	20.1200	20.1200	19.1500	19.1500	-19.368%	31	191	+94.256%
2026-03-25	24.1500	24.9000	23.7500	23.7500	+10.465%	10	181	+56.632%
2026-03-24	22.0900	22.0900	21.0500	21.5000	-7.725%	25	179	+73.023%
2026-03-23	23.0000	23.3000	22.8000	23.3000	+4.484%	20	170	+59.657%
2026-03-20	23.5000	23.5000	21.7000	22.3000	-3.254%	13	185	+66.816%
2026-03-19	23.0500	23.0500	23.0500	23.0500	-13.832%	5	190	+61.388%
2026-03-18	26.7500	26.7500	26.7500	26.7500	-1.182%	1	185	+39.065%
2026-03-17	27.0700	27.0700	26.6800	27.0700	+4.437%	8	185	+37.421%
2026-03-16	25.9800	25.9800	25.6400	25.9200	+5.195%	4	190	+43.519%
2026-03-13	25.5000	25.5400	24.5000	24.6400	-11.462%	24	189	+50.974%
2026-03-12	27.8300	27.8300	27.8300	27.8300	-6.107%	5	174	+33.669%
2026-03-11	29.0000	29.6400	29.0000	29.6400	+1.299%	11	169	+25.506%
2026-03-10	29.3000	29.9300	29.2600	29.2600	-1.548%	10	159	+27.136%
2026-03-09	28.2000	29.7200	28.1200	29.7200	+5.765%	8	162	+25.168%
2026-03-06	29.0000	29.0000	28.1000	28.1000	-15.565%	3	162	+32.384%
2026-03-04	30.8000	33.2800	30.8000	33.2800	+26.300%	7	161	+11.779%
2026-03-03	26.3500	26.3500	26.3500	26.3500	-9.976%	3	162	+41.176%
2026-03-02	27.0000	30.0000	27.0000	29.2700	+7.968%	10	162	+27.093%
2026-02-27	27.1100	27.1100	27.1100	27.1100	-8.721%	1	166	+37.219%
2026-02-26	29.4000	29.7000	29.4000	29.7000	+17.624%	3	167	+25.253%
2026-02-24	24.3500	25.2500	24.3500	25.2500	+3.484%	2	168	+47.327%
2026-02-23	24.0000	24.7500	24.0000	24.4000	-13.628%	7	168	+52.459%
2026-02-20	28.2500	28.2500	28.2500	28.2500	+2.727%	1	168	+31.681%
2026-02-18	27.8500	27.8500	27.5000	27.5000	+3.930%	4	168	+35.273%
2026-02-17	26.5000	26.5000	26.4600	26.4600	-4.408%	2	168	+40.590%
2026-02-13	25.0500	28.1000	25.0500	27.6800	+16.303%	8	168	+34.393%
2026-02-12	27.2700	27.2700	23.7000	23.8000	-18.688%	45	168	+56.303%
2026-02-11	29.2200	29.2700	26.5000	29.2700	-18.581%	24	173	+27.093%
2026-02-10	36.8000	36.8000	35.7800	35.9500	-3.360%	5	162	+3.477%
2026-02-09	34.9000	37.2000	34.9000	37.2000	+13.104%	9	161	0.000%
2026-02-06	30.1500	34.0000	30.1500	32.8900	+24.301%	16	156	+13.104%
2026-02-05	29.7500	30.0500	26.4600	26.4600	-15.463%	23	155	+40.590%
2026-02-04	32.9700	32.9700	29.4700	31.3000	-10.571%	22	143	+18.850%
2026-02-03	38.8600	38.8600	35.0000	35.0000	-9.091%	12	144	+6.286%
2026-02-02	41.8300	41.8300	38.5000	38.5000	-22.566%	15	142	-3.377%
2026-01-30	49.7200	49.7200	49.7200	49.7200	+1.677%	1	134	-25.181%
2026-01-29	47.8500	48.9000	47.5000	48.9000	-4.399%	3	134	-23.926%
2026-01-28	51.0500	51.1500	51.0500	51.1500	-1.255%	2	134	-27.273%
2026-01-27	51.9600	51.9600	51.8000	51.8000	-6.329%	2	134	-28.185%
2026-01-23	53.6000	55.5400	53.5900	55.3000	+5.736%	51	133	-32.731%
2026-01-22	52.3000	52.3000	52.3000	52.3000	-4.037%	1	147	-28.872%
2026-01-21	54.5000	54.5000	54.5000	54.5000	+0.461%	1	146	-31.743%
2026-01-20	54.2500	54.2500	54.2500	54.2500	-2.952%	1	145	-31.429%
2026-01-16	55.0000	56.9000	55.0000	55.9000	-3.237%	47	100	-33.453%
2026-01-15	62.2000	62.2000	57.7700	57.7700	-5.280%	3	100	-35.607%
2026-01-12	60.9900	60.9900	60.9900	60.9900	-4.074%	1	100	-39.006%
2026-01-07	64.5000	64.5000	63.5800	63.5800	+1.226%	2	100	-41.491%
2025-12-29	62.8100	62.8100	62.8100	62.8100	-4.457%	19	99	-40.774%
2025-12-23	65.7400	65.7400	65.7400	65.7400	-3.324%	1	81	-43.413%
2025-12-22	70.1200	70.1200	68.0000	68.0000	+2.333%	2	81	-45.294%
2025-12-19	66.4500	66.4500	66.4500	66.4500	+2.184%	1	81	-44.018%
2025-12-18	70.5800	70.5800	65.0300	65.0300	-3.702%	5	82	-42.796%
2025-12-17	66.5400	67.5300	66.5400	67.5300	+3.099%	2	87	-44.913%
2025-12-16	65.5000	65.5000	65.5000	65.5000	-1.578%	1	87	-43.206%
2025-12-15	66.5500	66.5500	66.5500	66.5500	-0.135%	1	86	-44.102%
2025-12-12	65.5400	66.6400	65.5400	66.6400	-5.609%	58	85	-44.178%
2025-12-11	70.8300	70.8300	70.6000	70.6000	-8.454%	12	38	-47.309%
2025-12-05	77.1200	77.1200	77.1200	77.1200	-0.683%	1	26	-51.763%
2025-12-03	75.8400	77.6500	75.8400	77.6500	+10.142%	2	25	-52.093%
2025-12-01	73.9000	73.9000	70.5000	70.5000	-2.959%	2	27	-47.234%
2025-11-26	73.1400	73.1400	72.6500	72.6500	+14.301%	2	25	-48.796%
2025-11-24	61.7000	63.5600	61.7000	63.5600	+9.775%	8	25	-41.473%
2025-11-21	57.1500	58.2000	54.3000	57.9000	-0.190%	14	18	-35.751%
2025-11-20	57.0000	58.0100	57.0000	58.0100	-10.062%	3	13	-35.873%
2025-11-19	67.0000	67.0000	64.5000	64.5000	0.000%	4	10	-42.326%
2025-11-18	63.1700	64.5000	63.1700	64.5000	+3.748%	4	6	-42.326%
2025-11-17	62.1700	62.1700	62.1700	62.1700	0.000%	2	2	-40.164%