Dark

HOOD20261218C70
HOOD Dec 18 2026 70.00 Call (HOOD261218C00070000)
option OPRA

EOD

Aug 20, 2026

29.00+6.461%(+1.76)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.6000	30.6000	28.5000	29.0000	+6.461%	7	506	0.000%
2026-08-19	27.2400	27.2400	27.2400	27.2400	-2.014%	1	506	+6.461%
2026-08-18	27.8000	27.8000	27.8000	27.8000	-8.613%	1	507	+4.317%
2026-08-17	30.4500	30.4500	30.4200	30.4200	+0.396%	5	506	-4.668%
2026-08-14	30.3000	30.3000	30.3000	30.3000	-6.884%	1	506	-4.290%
2026-08-13	31.2700	33.5700	31.2700	32.5400	+10.567%	10	507	-10.879%
2026-08-12	29.3500	29.4300	29.3500	29.4300	-0.574%	50	510	-1.461%
2026-08-10	29.6000	29.6000	29.6000	29.6000	+0.441%	3	550	-2.027%
2026-08-05	29.8000	30.1800	29.4700	29.4700	+0.409%	16	550	-1.595%
2026-08-04	31.1500	31.1500	27.9500	29.3500	+7.509%	211	558	-1.193%
2026-08-03	26.5800	28.4700	26.5800	27.3000	+11.885%	13	655	+6.227%
2026-07-31	23.3600	24.4000	21.7000	24.4000	+0.288%	16	649	+18.852%
2026-07-30	25.0000	26.7000	24.3300	24.3300	-10.387%	81	649	+19.194%
2026-07-29	28.8200	28.9000	27.1500	27.1500	-1.273%	5	701	+6.814%
2026-07-28	28.1600	28.1600	27.0000	27.5000	-11.802%	104	699	+5.455%
2026-07-27	30.9700	31.1800	30.9700	31.1800	-0.479%	12	601	-6.992%
2026-07-24	31.5000	31.5000	31.3300	31.3300	-17.553%	154	603	-7.437%
2026-07-23	39.0000	40.0000	38.0000	38.0000	-10.272%	186	517	-23.684%
2026-07-21	41.5800	43.5000	41.4500	42.3500	+14.429%	53	654	-31.523%
2026-07-20	37.0100	37.0100	37.0100	37.0100	-1.043%	15	655	-21.643%
2026-07-17	35.0000	38.5300	35.0000	37.4000	-23.673%	189	651	-22.460%
2026-07-15	49.1500	49.1500	49.0000	49.0000	+1.261%	2	528	-40.816%
2026-07-14	46.7800	48.3900	46.7800	48.3900	+5.013%	4	530	-40.070%
2026-07-13	46.3800	46.3800	46.0000	46.0800	-0.818%	3	531	-37.066%
2026-07-10	46.5000	46.5000	46.2000	46.4600	-1.001%	18	531	-37.581%
2026-07-08	46.9100	46.9300	46.9100	46.9300	-9.733%	3	532	-38.206%
2026-07-07	51.9900	51.9900	51.9900	51.9900	+2.343%	1	534	-44.220%
2026-07-06	49.4000	53.0000	49.4000	50.8000	+7.970%	18	534	-42.913%
2026-07-02	53.0000	54.5000	47.0500	47.0500	+4.556%	16	542	-38.363%
2026-07-01	40.0000	45.0000	40.0000	45.0000	+16.944%	4	542	-35.556%
2026-06-29	36.6200	38.8800	36.6200	38.4800	+12.482%	5	543	-24.636%
2026-06-26	31.8700	34.3000	31.8700	34.2100	+8.603%	8	545	-15.229%
2026-06-25	32.1200	32.1200	31.5000	31.5000	-8.696%	3	543	-7.937%
2026-06-24	37.0000	37.3600	34.5000	34.5000	-19.954%	9	542	-15.942%
2026-06-22	45.0000	47.0000	43.1000	43.1000	-2.268%	7	548	-32.715%
2026-06-18	43.3600	44.1000	43.3600	44.1000	+2.558%	7	610	-34.240%
2026-06-17	37.5500	45.7000	37.5500	43.0000	+28.358%	111	610	-32.558%
2026-06-16	34.0300	34.0300	33.5000	33.5000	-4.830%	3	610	-13.433%
2026-06-15	35.3000	38.0000	35.2000	35.2000	+11.746%	40	610	-17.614%
2026-06-12	31.8000	34.0000	31.0000	31.5000	0.000%	37	612	-7.937%
2026-06-11	26.9800	31.5000	26.9800	31.5000	+16.667%	33	630	-7.937%
2026-06-10	27.0000	27.0000	27.0000	27.0000	+20.000%	1	619	+7.407%
2026-06-09	22.5000	22.5000	22.5000	22.5000	-10.000%	15	619	+28.889%
2026-06-08	25.3300	25.3300	24.5000	25.0000	+6.838%	6	634	+16.000%
2026-06-05	26.0000	26.0100	21.8000	23.4000	-1.887%	28	639	+23.932%
2026-06-03	25.0500	25.1400	23.6800	23.8500	-16.286%	31	644	+21.593%
2026-06-02	27.7300	28.4900	27.7300	28.4900	-5.033%	3	641	+1.790%
2026-06-01	27.0700	30.7500	26.6500	30.0000	-4.641%	46	644	-3.333%
2026-05-29	24.8800	33.0000	24.8800	31.4600	+27.111%	31	628	-7.819%
2026-05-28	16.5000	24.7500	16.5000	24.7500	+35.394%	41	639	+17.172%
2026-05-27	17.8000	18.7000	17.7500	18.2800	+4.756%	18	662	+58.643%
2026-05-26	17.5000	17.5000	17.2800	17.4500	+1.453%	4	663	+66.189%
2026-05-22	17.0000	17.2000	16.4000	17.2000	-4.444%	19	659	+68.605%
2026-05-21	17.9000	18.4100	17.9000	18.0000	-1.045%	9	650	+61.111%
2026-05-20	17.0000	18.1900	17.0000	18.1900	+1.563%	2	650	+59.428%
2026-05-19	17.6000	18.0500	17.2500	17.9100	-4.327%	22	637	+61.921%
2026-05-18	20.7900	20.7900	18.7200	18.7200	-4.246%	3	637	+54.915%
2026-05-15	20.0000	20.0000	19.2000	19.5500	-13.111%	6	637	+48.338%
2026-05-14	18.6400	22.5700	18.6100	22.5000	+19.681%	23	632	+28.889%
2026-05-13	18.6000	19.4000	18.6000	18.8000	-1.053%	9	644	+54.255%
2026-05-12	21.0000	21.0000	19.0000	19.0000	-13.636%	13	644	+52.632%
2026-05-11	19.5000	22.6000	19.5000	22.0000	+16.095%	27	644	+31.818%
2026-05-08	17.9700	18.9500	17.9700	18.9500	+2.156%	7	642	+53.034%
2026-05-07	18.8900	18.9000	18.1000	18.5500	-11.876%	52	644	+56.334%
2026-05-06	20.4000	21.0500	19.6600	21.0500	+5.250%	82	607	+37.767%
2026-05-05	20.1000	20.1000	19.4000	20.0000	+0.604%	19	674	+45.000%
2026-05-04	19.1500	20.2800	19.1500	19.8800	+12.955%	80	677	+45.875%
2026-05-01	17.6300	18.4000	17.2200	17.6000	+4.451%	60	659	+64.773%
2026-04-30	16.2500	17.6700	16.2500	16.8500	+4.593%	89	659	+72.107%
2026-04-29	17.1700	17.4400	15.3500	16.1100	-33.975%	302	646	+80.012%
2026-04-28	23.8300	24.5500	23.8200	24.4000	-2.982%	56	406	+18.852%
2026-04-27	25.1500	25.1500	25.1500	25.1500	-3.492%	1	428	+15.308%
2026-04-24	25.1500	26.3300	25.0000	26.0600	+3.660%	8	429	+11.282%
2026-04-23	28.3000	28.4000	24.1000	25.1400	-12.098%	21	426	+15.354%
2026-04-22	29.8000	29.8200	28.6000	28.6000	-7.890%	3	432	+1.399%
2026-04-20	28.8500	31.3900	28.8500	31.0500	+1.803%	23	435	-6.602%
2026-04-17	30.5500	33.0000	30.5000	30.5000	+7.018%	34	445	-4.918%
2026-04-16	27.5000	28.5000	26.4000	28.5000	-0.973%	14	429	+1.754%
2026-04-15	25.1500	28.7800	25.1500	28.7800	+33.798%	27	424	+0.764%
2026-04-14	19.3000	22.3000	19.3000	21.5100	+26.529%	69	416	+34.821%
2026-04-13	14.8500	17.0000	14.8500	17.0000	+10.749%	18	417	+70.588%
2026-04-10	16.8000	16.8000	15.3500	15.3500	-9.279%	68	426	+88.925%
2026-04-09	15.5000	17.3000	15.4900	16.9200	-5.475%	8	410	+71.395%
2026-04-08	20.3100	20.3100	17.8500	17.9000	+11.875%	11	407	+62.011%
2026-04-07	14.9500	16.0000	14.9500	16.0000	-3.323%	3	403	+81.250%
2026-04-06	17.9000	17.9000	16.2500	16.5500	+4.088%	12	401	+75.227%
2026-04-02	14.9500	15.9000	14.2000	15.9000	-4.961%	21	386	+82.390%
2026-04-01	16.5000	17.0500	16.2000	16.7300	+4.563%	11	386	+73.341%
2026-03-31	14.7100	16.1000	14.3500	16.0000	+15.523%	27	382	+81.250%
2026-03-30	15.0000	15.1000	13.3900	13.8500	-6.102%	35	394	+109.386%
2026-03-27	16.1500	16.1500	14.7000	14.7500	-12.463%	54	397	+96.610%
2026-03-26	18.5500	18.6000	16.6900	16.8500	-7.772%	10	380	+72.107%
2026-03-25	18.7000	19.5000	18.2700	18.2700	+12.847%	22	380	+58.730%
2026-03-24	17.1200	17.1200	16.1900	16.1900	-13.422%	32	377	+79.123%
2026-03-23	18.0000	18.7000	17.5000	18.7000	+10.000%	57	369	+55.080%
2026-03-20	18.0000	18.4300	17.0000	17.0000	-11.227%	28	373	+70.588%
2026-03-19	18.7400	19.5000	18.7400	19.1500	-6.676%	61	362	+51.436%
2026-03-18	20.5200	20.5200	20.5200	20.5200	-6.727%	2	357	+41.326%
2026-03-17	22.0000	22.0000	22.0000	22.0000	+4.265%	103	357	+31.818%
2026-03-16	20.5000	21.1000	20.4300	21.1000	+6.297%	35	454	+37.441%
2026-03-13	21.3000	21.3000	19.8500	19.8500	-9.773%	64	467	+46.096%
2026-03-12	22.0300	22.0300	22.0000	22.0000	-5.660%	2	463	+31.818%
2026-03-11	23.4100	23.4100	23.3200	23.3200	-3.835%	8	463	+24.357%
2026-03-10	23.0500	24.2500	23.0500	24.2500	+5.435%	4	460	+19.588%
2026-03-09	22.4500	23.0000	22.4500	23.0000	0.000%	2	462	+26.087%
2026-03-06	22.7500	23.9000	22.6000	23.0000	-4.801%	45	462	+26.087%
2026-03-05	27.4500	27.8500	24.1600	24.1600	-8.727%	11	430	+20.033%
2026-03-04	24.9400	27.0000	24.9400	26.4700	+14.589%	16	433	+9.558%
2026-03-03	20.4500	23.1000	20.4500	23.1000	-2.655%	9	435	+25.541%
2026-03-02	23.9900	23.9900	23.7300	23.7300	+8.903%	2	435	+22.208%
2026-02-27	21.3000	21.8300	21.3000	21.7900	-8.059%	3	435	+33.089%
2026-02-26	23.7000	23.7000	23.7000	23.7000	+1.239%	5	434	+22.363%
2026-02-25	22.1000	23.4100	21.5000	23.4100	+15.605%	36	443	+23.879%
2026-02-24	18.0000	20.2500	18.0000	20.2500	+4.922%	110	443	+43.210%
2026-02-23	21.0000	21.0000	19.3000	19.3000	-13.258%	10	426	+50.259%
2026-02-20	22.6500	22.6500	22.0900	22.2500	+0.045%	7	425	+30.337%
2026-02-19	21.2700	22.2400	21.2700	22.2400	+1.091%	11	426	+30.396%
2026-02-18	22.0000	22.0000	22.0000	22.0000	+0.457%	1	419	+31.818%
2026-02-17	21.9300	22.8500	21.0000	21.9000	-3.012%	19	418	+32.420%
2026-02-13	22.0000	23.0300	22.0000	22.5800	+15.204%	17	418	+28.432%
2026-02-12	21.9300	21.9300	19.3000	19.6000	-17.820%	119	418	+47.959%
2026-02-11	22.3500	23.8500	21.5100	23.8500	-19.371%	20	309	+21.593%
2026-02-10	30.1500	31.1800	29.5800	29.5800	-6.095%	15	297	-1.961%
2026-02-09	30.7300	31.5000	30.2200	31.5000	+14.671%	10	294	-7.937%
2026-02-06	24.3500	28.6500	24.3500	27.4700	+32.769%	119	296	+5.570%
2026-02-05	24.0500	24.9200	20.6900	20.6900	-18.221%	191	255	+40.164%
2026-02-04	26.6000	26.6500	24.1100	25.3000	-13.356%	50	142	+14.625%
2026-02-03	32.7200	32.7200	29.2000	29.2000	-8.721%	14	147	-0.685%
2026-02-02	36.7800	36.7800	31.9900	31.9900	-19.339%	53	148	-9.347%
2026-01-30	40.8300	40.8300	39.6600	39.6600	-2.627%	51	141	-26.878%
2026-01-29	40.7300	40.7300	40.7300	40.7300	-8.595%	1	91	-28.799%
2026-01-28	44.2500	44.5600	44.2500	44.5600	-5.091%	5	91	-34.919%
2026-01-26	47.3800	47.3800	46.9500	46.9500	+1.689%	8	95	-38.232%
2026-01-21	47.0000	47.4800	46.1700	46.1700	+0.764%	6	94	-37.189%
2026-01-20	45.8200	45.8200	45.8200	45.8200	-5.331%	1	90	-36.709%
2026-01-16	48.1300	48.4000	48.1300	48.4000	-15.488%	3	90	-40.083%
2026-01-07	57.2700	57.2700	57.2700	57.2700	-5.354%	10	90	-49.363%
2026-01-05	60.5100	60.5100	60.5100	60.5100	+12.409%	2	86	-52.074%
2025-12-31	53.8300	53.8300	53.8300	53.8300	-8.312%	1	86	-46.127%
2025-12-23	58.7100	58.7100	58.7100	58.7100	-3.278%	1	86	-50.605%
2025-12-22	60.7000	60.7000	60.7000	60.7000	+0.497%	1	86	-52.224%
2025-12-19	60.4000	60.4000	60.4000	60.4000	+5.043%	1	86	-51.987%
2025-12-18	62.0000	62.0000	57.5000	57.5000	+4.545%	2	86	-49.565%
2025-12-15	55.0000	55.0000	55.0000	55.0000	-12.698%	6	86	-47.273%
2025-12-12	63.0000	63.0000	63.0000	63.0000	0.000%	1	86	-53.968%
2025-12-11	64.9500	64.9500	63.0000	63.0000	-14.286%	17	86	-53.968%
2025-12-08	73.4500	73.5000	73.4500	73.5000	+4.626%	11	81	-60.544%
2025-12-05	72.0000	72.6000	70.2500	70.2500	-7.150%	5	71	-58.719%
2025-12-04	75.6600	75.6600	75.6600	75.6600	+4.315%	2	69	-61.671%
2025-12-03	66.5000	72.5300	66.5000	72.5300	+15.127%	3	68	-60.017%
2025-12-01	63.1700	63.1700	63.0000	63.0000	-8.110%	2	69	-53.968%
2025-11-26	65.4500	68.6500	65.4500	68.5600	+23.022%	27	45	-57.701%
2025-11-24	53.5000	55.7300	53.5000	55.7300	+8.487%	9	45	-47.963%
2025-11-21	50.0000	51.3700	48.0500	51.3700	+3.153%	6	47	-43.547%
2025-11-20	51.0000	51.0000	49.8000	49.8000	-11.545%	4	43	-41.767%
2025-11-17	59.2000	59.4000	55.5000	56.3000	-15.160%	9	40	-48.490%
2025-11-14	59.4400	66.3600	59.4400	66.3600	+2.724%	6	40	-56.299%
2025-11-13	64.6000	64.6000	64.6000	64.6000	-11.749%	1	37	-55.108%
2025-11-12	73.2000	73.2000	73.2000	73.2000	+1.681%	1	37	-60.383%
2025-11-11	71.9900	71.9900	71.9900	71.9900	+4.942%	7	30	-59.717%
2025-11-07	65.4000	68.6000	62.6500	68.6000	0.000%	33	30	-57.726%