Dark

HOOD20261218C65
HOOD Dec 18 2026 65.00 Call (HOOD261218C00065000)
option OPRA

EOD

Aug 20, 2026

32.25+2.381%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.2500	32.2500	32.2500	32.2500	+2.381%	1	305	0.000%
2026-08-18	31.5000	31.5000	31.5000	31.5000	-10.841%	2	306	+2.381%
2026-08-14	35.4000	35.4000	35.3300	35.3300	+6.256%	2	307	-8.718%
2026-08-07	33.6000	34.0300	33.2500	33.2500	-2.120%	55	308	-3.008%
2026-08-05	33.9700	33.9700	33.9700	33.9700	+2.659%	1	318	-5.063%
2026-08-04	33.0900	33.0900	33.0900	33.0900	+24.868%	2	319	-2.539%
2026-07-31	26.5000	26.5000	26.5000	26.5000	-12.106%	1	320	+21.698%
2026-07-30	30.1500	30.1500	30.1500	30.1500	-0.659%	25	319	+6.965%
2026-07-29	32.9200	32.9200	30.3500	30.3500	-3.651%	16	336	+6.260%
2026-07-28	31.0000	31.5000	31.0000	31.5000	-10.511%	3	342	+2.381%
2026-07-27	35.2000	35.2000	35.2000	35.2000	-11.779%	1	343	-8.381%
2026-07-20	40.4500	40.8900	39.9000	39.9000	-0.771%	14	344	-19.173%
2026-07-17	40.2100	40.2100	40.2100	40.2100	-26.071%	2	354	-19.796%
2026-07-09	54.3900	54.3900	54.3900	54.3900	-4.209%	1	353	-40.706%
2026-07-06	53.4200	56.7800	53.4200	56.7800	+11.029%	13	354	-43.202%
2026-07-02	51.1400	51.1400	51.1400	51.1400	+5.226%	13	360	-36.938%
2026-07-01	47.2000	48.6000	47.2000	48.6000	+20.000%	101	360	-33.642%
2026-06-29	40.3800	41.7000	40.3800	40.5000	-0.369%	5	365	-20.370%
2026-06-26	36.0100	40.6500	36.0100	40.6500	+12.293%	4	368	-20.664%
2026-06-25	36.2000	36.2000	36.2000	36.2000	-18.925%	100	366	-10.912%
2026-06-23	44.6500	44.6500	44.6500	44.6500	-12.451%	2	366	-27.772%
2026-06-22	48.3500	51.0000	48.3500	51.0000	+11.427%	5	366	-36.765%
2026-06-18	47.1000	47.1000	45.7700	45.7700	-5.629%	4	376	-29.539%
2026-06-17	43.5000	48.5000	43.5000	48.5000	+32.550%	6	376	-33.505%
2026-06-16	36.5900	36.5900	36.5900	36.5900	-11.831%	3	376	-11.861%
2026-06-15	41.0500	41.5000	41.0500	41.5000	+20.220%	2	376	-22.289%
2026-06-12	33.8500	35.1500	33.8500	34.5200	-0.862%	5	377	-6.576%
2026-06-11	30.1300	35.0500	30.1300	34.8200	+8.813%	8	377	-7.381%
2026-06-10	33.0000	33.0000	30.6500	32.0000	+25.245%	16	383	+0.781%
2026-06-05	25.8500	25.8500	25.5500	25.5500	-12.290%	4	371	+26.223%
2026-06-04	29.2500	29.2700	29.1300	29.1300	+9.925%	6	368	+10.711%
2026-06-03	28.0000	28.0000	26.5000	26.5000	-13.058%	6	371	+21.698%
2026-06-02	30.7700	30.7700	30.4800	30.4800	-8.660%	3	371	+5.807%
2026-06-01	29.5500	33.3700	29.5500	33.3700	-5.280%	206	370	-3.356%
2026-05-29	30.0000	35.6500	30.0000	35.2300	+29.000%	28	168	-8.459%
2026-05-28	22.0000	27.3100	22.0000	27.3100	+29.125%	43	168	+18.089%
2026-05-27	19.4000	21.2500	19.2500	21.1500	+10.559%	16	170	+52.482%
2026-05-26	20.0000	20.1000	19.1300	19.1300	-0.365%	4	168	+68.583%
2026-05-22	19.5000	20.1000	19.2000	19.2000	-3.759%	8	168	+67.969%
2026-05-19	20.2500	20.2500	19.9500	19.9500	-5.896%	3	160	+61.654%
2026-05-18	21.3400	21.3400	21.2000	21.2000	-5.568%	5	160	+52.123%
2026-05-12	22.4500	22.4500	22.4500	22.4500	-5.274%	1	160	+43.653%
2026-05-11	23.0000	23.7000	23.0000	23.7000	+9.722%	2	160	+36.076%
2026-05-08	20.9000	21.6000	20.9000	21.6000	+1.887%	3	160	+49.306%
2026-05-07	21.2000	21.2000	21.2000	21.2000	-11.667%	1	160	+52.123%
2026-05-06	22.0000	24.0000	21.9500	24.0000	+9.091%	6	160	+34.375%
2026-05-04	22.0000	23.0000	21.9000	22.0000	+9.726%	7	161	+46.591%
2026-05-01	20.0500	20.0500	20.0500	20.0500	+2.821%	1	161	+60.848%
2026-04-30	18.6000	19.5000	18.6000	19.5000	+8.333%	5	161	+65.385%
2026-04-29	19.4900	19.9500	18.0000	18.0000	-33.530%	22	159	+79.167%
2026-04-28	26.5000	27.0800	26.1000	27.0800	-9.280%	14	152	+19.092%
2026-04-23	29.8500	29.8500	29.8500	29.8500	-3.241%	2	150	+8.040%
2026-04-21	33.4900	33.4900	30.8500	30.8500	-9.398%	2	150	+4.538%
2026-04-20	34.0500	34.0500	34.0500	34.0500	-4.675%	1	150	-5.286%
2026-04-17	35.7900	35.7900	35.5000	35.7200	+15.561%	3	150	-9.714%
2026-04-16	32.5000	32.5000	30.0000	30.9100	+0.520%	9	149	+4.335%
2026-04-15	28.5800	30.7500	28.5800	30.7500	+26.025%	13	144	+4.878%
2026-04-14	23.4000	25.2000	23.4000	24.4000	+31.183%	15	154	+32.172%
2026-04-13	17.2800	18.8400	17.2800	18.6000	+3.333%	7	155	+73.387%
2026-04-10	18.0000	19.0000	18.0000	18.0000	-6.348%	8	155	+79.167%
2026-04-09	19.2200	19.2200	19.2200	19.2200	-2.684%	4	153	+67.794%
2026-04-08	21.1100	21.1100	19.7500	19.7500	+14.162%	2	149	+63.291%
2026-04-07	17.5200	17.5200	16.8000	17.3000	-6.989%	28	151	+86.416%
2026-04-06	18.5500	18.6000	18.2500	18.6000	+14.815%	6	147	+73.387%
2026-04-02	17.3700	17.3700	16.2000	16.2000	-14.871%	3	144	+99.074%
2026-04-01	19.2500	19.2500	19.0300	19.0300	+3.144%	12	144	+69.469%
2026-03-31	16.5100	18.6000	16.0300	18.4500	+20.588%	26	144	+74.797%
2026-03-30	17.1300	17.1300	15.3000	15.3000	-8.983%	13	142	+110.784%
2026-03-27	17.5000	17.8500	16.7300	16.8100	-21.814%	42	139	+91.850%
2026-03-25	21.5000	21.5000	21.5000	21.5000	+14.058%	1	129	+50.000%
2026-03-24	18.5000	19.1500	18.5000	18.8500	-10.238%	44	129	+71.088%
2026-03-23	21.0000	21.0000	21.0000	21.0000	+6.545%	1	138	+53.571%
2026-03-20	20.8300	20.8300	19.7100	19.7100	-18.554%	5	138	+63.623%
2026-03-17	24.0500	24.2000	24.0500	24.2000	+4.762%	8	137	+33.264%
2026-03-16	23.2100	23.2100	23.1000	23.1000	+4.714%	2	132	+39.610%
2026-03-13	22.5000	22.5000	22.0600	22.0600	-9.068%	7	131	+46.192%
2026-03-12	24.4400	24.4400	24.2600	24.2600	-6.656%	4	124	+32.935%
2026-03-11	25.9900	25.9900	25.9900	25.9900	-2.841%	4	124	+24.086%
2026-03-10	26.7500	26.7500	26.7500	26.7500	+6.067%	3	124	+20.561%
2026-03-09	25.2200	25.2200	25.2200	25.2200	-13.423%	1	121	+27.875%
2026-03-04	29.0000	30.0000	29.0000	29.1300	+25.129%	34	120	+10.711%
2026-03-03	22.9100	23.3500	22.9100	23.2800	-11.145%	8	133	+38.531%
2026-03-02	22.7400	26.9000	22.7400	26.2000	+9.669%	52	138	+23.092%
2026-02-27	24.0000	24.0000	23.8900	23.8900	+7.034%	4	110	+34.994%
2026-02-24	23.0000	23.0000	22.3200	22.3200	+3.814%	2	110	+44.489%
2026-02-23	22.6200	22.6200	21.5000	21.5000	-13.306%	8	111	+50.000%
2026-02-18	24.8000	24.8000	24.8000	24.8000	-1.195%	1	107	+30.040%
2026-02-17	23.9000	25.1000	23.4500	25.1000	-0.199%	13	107	+28.486%
2026-02-13	22.9000	25.5100	22.9000	25.1500	+16.597%	30	93	+28.231%
2026-02-12	22.4400	22.5000	21.5700	21.5700	-15.412%	17	93	+49.513%
2026-02-11	26.6000	26.6000	24.2000	25.5000	-22.445%	17	86	+26.471%
2026-02-10	33.5000	33.7400	32.8000	32.8800	-4.696%	4	81	-1.916%
2026-02-09	32.8000	34.6000	32.5500	34.5000	+18.557%	7	83	-6.522%
2026-02-06	28.4200	31.1500	28.4200	29.1000	+21.200%	15	82	+10.825%
2026-02-05	27.5000	27.5000	24.0100	24.0100	-16.487%	11	75	+34.319%
2026-02-04	29.8200	29.8200	27.5000	28.7500	-10.575%	47	71	+12.174%
2026-02-03	35.0000	35.0000	32.0500	32.1500	-11.797%	6	72	+0.311%
2026-02-02	36.4500	36.4500	36.4500	36.4500	-19.000%	1	71	-11.523%
2026-01-30	45.0000	45.0000	45.0000	45.0000	+2.180%	1	71	-28.333%
2026-01-29	44.0400	44.0400	44.0400	44.0400	-10.940%	5	70	-26.771%
2026-01-27	49.4500	49.4500	49.4500	49.4500	-4.995%	1	70	-34.783%
2026-01-23	51.1800	52.0500	51.1800	52.0500	+2.059%	3	69	-38.040%
2026-01-21	51.0000	51.0000	51.0000	51.0000	-12.069%	1	68	-36.765%
2026-01-15	58.0000	58.0000	58.0000	58.0000	-1.795%	1	67	-44.397%
2026-01-08	57.6900	59.0600	57.6500	59.0600	-0.973%	13	66	-45.395%
2026-01-07	59.6300	59.6400	59.6300	59.6400	-2.549%	5	71	-45.926%
2026-01-06	64.2700	64.2700	61.2000	61.2000	+12.978%	5	66	-47.304%
2026-01-02	54.1500	54.1700	54.1500	54.1700	-6.700%	2	65	-40.465%
2025-12-31	58.0600	58.0600	58.0600	58.0600	-12.256%	3	66	-44.454%
2025-12-22	66.1700	66.1700	66.1700	66.1700	+1.286%	1	67	-51.262%
2025-12-19	64.0000	65.3300	64.0000	65.3300	+7.362%	2	67	-50.635%
2025-12-17	60.6900	60.8500	60.6900	60.8500	-8.812%	2	65	-47.001%
2025-12-11	68.0000	68.0000	66.7300	66.7300	-14.994%	13	64	-51.671%
2025-12-10	78.5000	78.5000	78.5000	78.5000	+3.974%	1	53	-58.917%
2025-12-05	75.5000	75.5000	75.5000	75.5000	+8.852%	10	54	-57.285%
2025-12-02	69.3600	69.3600	69.3600	69.3600	+3.061%	1	54	-53.503%
2025-12-01	67.3000	67.3000	67.3000	67.3000	-4.267%	1	54	-52.080%
2025-11-26	70.3000	70.3000	70.3000	70.3000	+18.271%	1	53	-54.125%
2025-11-25	59.4400	59.4400	59.4400	59.4400	+3.554%	1	53	-45.744%
2025-11-24	54.8500	57.4000	54.8500	57.4000	+4.231%	3	53	-43.815%
2025-11-21	54.3700	55.0700	50.8500	55.0700	-7.290%	9	51	-41.438%
2025-11-18	59.4000	59.4000	59.4000	59.4000	+1.038%	6	46	-45.707%
2025-11-17	62.8000	62.8000	58.7900	58.7900	-11.806%	13	40	-45.144%
2025-11-14	66.0000	66.6600	66.0000	66.6600	+1.461%	8	27	-51.620%
2025-11-13	65.7000	65.7000	65.7000	65.7000	-14.140%	10	22	-50.913%
2025-11-11	76.5300	76.5300	76.5200	76.5200	-2.398%	10	22	-57.854%
2025-11-10	79.8500	79.8500	78.4000	78.4000	0.000%	14	14	-58.865%