Dark

HOOD20261218C75
HOOD Dec 18 2026 75.00 Call (HOOD261218C00075000)
option OPRA

EOD

Aug 20, 2026

25.10-6.899%(-1.86)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.6000	25.6000	25.1000	25.1000	-6.899%	19	871	0.000%
2026-08-19	28.6000	28.6000	26.9600	26.9600	+16.710%	4	861	-6.899%
2026-08-18	23.1000	23.1000	23.1000	23.1000	-12.167%	1	861	+8.658%
2026-08-17	25.7900	26.7000	23.9000	26.3000	-4.294%	4	860	-4.563%
2026-08-14	28.0600	28.0600	27.4800	27.4800	-9.307%	4	861	-8.661%
2026-08-13	29.9000	30.3000	29.6000	30.3000	+16.538%	14	864	-17.162%
2026-08-12	25.4500	26.5000	25.4500	26.0000	+2.889%	68	860	-3.462%
2026-08-11	25.5300	25.5300	25.2600	25.2700	-2.244%	4	842	-0.673%
2026-08-10	24.9000	25.8600	24.9000	25.8500	-1.823%	10	841	-2.901%
2026-08-07	26.3300	26.3300	26.3300	26.3300	+10.398%	1	842	-4.671%
2026-08-06	23.8500	23.8500	23.8500	23.8500	-12.058%	1	841	+5.241%
2026-08-05	27.3000	27.3000	27.1200	27.1200	+3.314%	4	842	-7.448%
2026-08-04	26.2500	26.2500	26.2500	26.2500	+14.130%	1	842	-4.381%
2026-08-03	22.2700	23.0000	22.2700	23.0000	+4.450%	7	843	+9.130%
2026-07-31	20.0000	22.0200	19.6000	22.0200	+1.709%	10	837	+13.987%
2026-07-30	21.2000	22.7600	21.2000	21.6500	-9.792%	5	834	+15.935%
2026-07-29	24.0000	24.0000	24.0000	24.0000	+6.667%	1	831	+4.583%
2026-07-28	25.9300	25.9300	22.5000	22.5000	-20.719%	4	832	+11.556%
2026-07-27	27.5700	28.3800	27.5700	28.3800	-1.012%	4	835	-11.557%
2026-07-24	30.0500	30.0500	28.1700	28.6700	-17.139%	8	836	-12.452%
2026-07-23	35.6000	35.6000	34.0000	34.6000	-11.847%	5	834	-27.457%
2026-07-21	38.0000	39.2500	38.0000	39.2500	+16.331%	51	837	-36.051%
2026-07-20	33.7400	33.7400	33.7400	33.7400	-1.374%	10	838	-25.608%
2026-07-17	30.1000	35.2000	30.1000	34.2100	-11.143%	15	848	-26.630%
2026-07-16	38.8000	38.8000	38.5000	38.5000	-16.304%	14	849	-34.805%
2026-07-15	46.0000	46.0000	46.0000	46.0000	+10.206%	1	850	-45.435%
2026-07-14	41.8000	41.8000	41.7100	41.7400	-0.548%	33	851	-39.866%
2026-07-13	42.0400	42.0400	41.9700	41.9700	-4.287%	2	875	-40.195%
2026-07-10	42.7500	44.2500	42.7500	43.8500	-6.483%	5	876	-42.759%
2026-07-09	47.3500	48.2500	46.0900	46.8900	+8.617%	22	876	-46.470%
2026-07-08	43.0000	43.5500	43.0000	43.1700	-5.474%	9	877	-41.858%
2026-07-07	45.6700	45.6700	45.6700	45.6700	-4.376%	6	871	-45.041%
2026-07-06	43.8300	49.0000	43.8300	47.7600	+7.810%	12	867	-47.446%
2026-07-02	49.0000	49.2700	43.1800	44.3000	+9.383%	37	863	-43.341%
2026-07-01	37.3300	40.6300	37.3300	40.5000	+15.714%	13	863	-38.025%
2026-06-30	35.0000	35.0000	35.0000	35.0000	-0.625%	1	863	-28.286%
2026-06-29	32.6800	35.2200	32.6800	35.2200	+17.400%	8	864	-28.734%
2026-06-26	30.0000	30.0000	30.0000	30.0000	+1.868%	1	868	-16.333%
2026-06-25	29.1000	29.4500	28.9500	29.4500	-22.500%	14	868	-14.771%
2026-06-23	36.9900	38.2500	36.9900	38.0000	0.000%	13	867	-33.947%
2026-06-22	43.5000	43.5000	37.6500	38.0000	-3.061%	20	868	-33.947%
2026-06-18	39.0100	41.2700	37.5000	39.2000	+3.430%	7	922	-35.969%
2026-06-17	30.5100	41.7500	30.5100	37.9000	+23.695%	168	922	-33.773%
2026-06-16	30.4300	30.6400	30.4300	30.6400	-7.766%	4	922	-18.081%
2026-06-15	32.9800	33.5800	31.9700	33.2200	+20.362%	16	923	-24.443%
2026-06-12	28.5200	30.6800	27.6000	27.6000	-6.441%	9	929	-9.058%
2026-06-11	24.5000	29.5000	24.5000	29.5000	+20.902%	4	936	-14.915%
2026-06-10	27.0000	27.5000	24.2100	24.4000	+23.232%	20	936	+2.869%
2026-06-09	22.2800	22.5500	19.4700	19.8000	-12.967%	11	943	+26.768%
2026-06-08	22.2000	23.2500	22.2000	22.7500	+15.482%	21	940	+10.330%
2026-06-05	23.0300	23.0300	19.5600	19.7000	-20.500%	14	924	+27.411%
2026-06-04	22.5800	24.7800	22.5800	24.7800	+15.794%	4	926	+1.291%
2026-06-03	22.0000	22.4600	21.0500	21.4000	-11.570%	21	924	+17.290%
2026-06-02	25.5300	26.4500	23.4500	24.2000	-11.127%	7	923	+3.719%
2026-06-01	25.9000	28.0000	25.3100	27.2300	-2.576%	16	928	-7.822%
2026-05-29	22.0000	29.6100	22.0000	27.9500	+26.185%	186	932	-10.197%
2026-05-28	14.8500	22.1500	14.5000	22.1500	+39.133%	83	1,074	+13.318%
2026-05-27	14.3600	16.1000	14.3600	15.9200	+11.798%	2,652	1,087	+57.663%
2026-05-26	15.0000	15.7000	14.2400	14.2400	-1.111%	241	3,240	+76.264%
2026-05-22	15.2000	15.3500	14.3000	14.4000	-11.111%	2,666	3,118	+74.306%
2026-05-21	15.7000	16.2000	15.3800	16.2000	+1.250%	34	720	+54.938%
2026-05-20	14.7000	16.1300	14.7000	16.0000	+7.383%	9	720	+56.875%
2026-05-19	15.7500	16.0600	14.8500	14.9000	-10.938%	52	706	+68.456%
2026-05-18	17.3000	18.8500	16.5000	16.7300	-4.126%	15	706	+50.030%
2026-05-15	17.5500	17.9000	16.7500	17.4500	-12.312%	22	706	+43.840%
2026-05-14	16.1500	20.4000	16.1500	19.9000	+18.452%	22	711	+26.131%
2026-05-13	17.7500	17.7500	16.2000	16.8000	0.000%	21	703	+49.405%
2026-05-12	18.0500	18.4000	16.8000	16.8000	-13.491%	12	703	+49.405%
2026-05-11	15.9800	19.4200	14.7000	19.4200	+16.988%	33	703	+29.248%
2026-05-08	15.6700	16.8000	15.2500	16.6000	+2.786%	257	710	+51.205%
2026-05-07	18.0000	18.1500	16.0000	16.1500	-11.749%	68	815	+55.418%
2026-05-06	18.1000	18.5000	16.8000	18.3000	+7.647%	74	806	+37.158%
2026-05-05	17.4500	17.9400	17.0000	17.0000	0.000%	49	777	+47.647%
2026-05-04	16.8000	18.1000	16.5000	17.0000	+11.111%	86	788	+47.647%
2026-05-01	15.6800	16.1500	14.9400	15.3000	+2.754%	76	807	+64.052%
2026-04-30	14.9800	15.3500	14.4300	14.8900	+6.357%	239	807	+68.570%
2026-04-29	15.0600	15.3700	13.4100	14.0000	-34.914%	154	665	+79.286%
2026-04-28	20.9500	21.6000	20.9500	21.5100	-4.230%	17	580	+16.690%
2026-04-27	23.1400	23.3000	22.4600	22.4600	-4.017%	3	581	+11.754%
2026-04-24	23.0000	23.5000	22.6900	23.4000	+2.407%	8	582	+7.265%
2026-04-23	24.6500	25.2000	22.8500	22.8500	-12.452%	21	579	+9.847%
2026-04-22	27.0200	27.1000	26.1000	26.1000	+2.353%	20	571	-3.831%
2026-04-21	27.2000	27.2000	25.0000	25.5000	-9.058%	14	577	-1.569%
2026-04-20	27.8000	28.2500	26.6500	28.0400	-1.093%	16	577	-10.485%
2026-04-17	29.2500	30.0000	28.1000	28.3500	+11.614%	35	571	-11.464%
2026-04-16	27.6700	27.6700	23.8000	25.4000	-2.308%	99	577	-1.181%
2026-04-15	22.7000	26.0000	22.5000	26.0000	+35.065%	65	589	-3.462%
2026-04-14	17.5000	20.0000	17.3000	19.2500	+30.952%	182	613	+30.390%
2026-04-13	12.9000	14.7000	12.9000	14.7000	+7.613%	45	689	+70.748%
2026-04-10	13.5000	14.2500	13.5000	13.6600	-4.808%	23	679	+83.748%
2026-04-09	14.0000	15.4000	13.4000	14.3500	-3.041%	75	667	+74.913%
2026-04-08	17.4500	17.6300	14.8000	14.8000	+11.278%	39	649	+69.595%
2026-04-07	13.3000	13.3000	12.7300	13.3000	-9.029%	7	637	+88.722%
2026-04-06	13.9000	14.8000	13.9000	14.6200	+5.029%	29	635	+71.683%
2026-04-02	12.9500	14.0000	12.5000	13.9200	-7.815%	7	621	+80.316%
2026-04-01	14.8000	15.3000	14.6500	15.1000	+9.818%	15	621	+66.225%
2026-03-31	12.4000	14.0000	12.3000	13.7500	+17.021%	63	613	+82.545%
2026-03-30	13.1100	13.1100	11.7500	11.7500	-9.615%	74	595	+113.617%
2026-03-27	12.8500	13.1600	12.8500	13.0000	-12.927%	49	551	+93.077%
2026-03-26	16.5000	16.5000	14.8000	14.9300	-6.688%	18	522	+68.118%
2026-03-25	16.8000	17.3000	16.0000	16.0000	+13.234%	65	511	+56.875%
2026-03-24	15.2500	15.2500	14.1000	14.1300	-12.778%	14	546	+77.636%
2026-03-23	15.8000	16.4500	15.4500	16.2000	+8.000%	26	536	+54.938%
2026-03-20	16.0000	16.1700	15.0000	15.0000	-16.667%	9	545	+67.333%
2026-03-19	16.0000	18.0000	15.9900	18.0000	+0.279%	92	541	+39.444%
2026-03-18	18.4500	18.5700	17.9500	17.9500	-7.235%	27	503	+39.833%
2026-03-17	19.4500	20.0000	19.0000	19.3500	+4.595%	35	493	+29.716%
2026-03-16	18.4000	18.5000	17.8200	18.5000	+6.505%	7	498	+35.676%
2026-03-13	20.1000	20.1000	17.3700	17.3700	-9.719%	49	497	+44.502%
2026-03-12	20.3500	20.4000	19.1500	19.2400	-8.815%	39	471	+30.457%
2026-03-11	21.1000	21.1000	21.1000	21.1000	-2.088%	1	458	+18.957%
2026-03-10	20.8300	22.2200	20.8300	21.5500	-0.231%	11	458	+16.473%
2026-03-09	20.2000	21.6000	20.2000	21.6000	+5.109%	108	458	+16.204%
2026-03-06	20.6600	21.0500	20.5500	20.5500	-6.506%	4	387	+22.141%
2026-03-05	25.0000	25.0000	21.5200	21.9800	-8.759%	39	387	+14.195%
2026-03-04	23.9500	25.1000	23.9000	24.0900	+19.257%	68	416	+4.193%
2026-03-03	18.8000	20.5000	18.0000	20.2000	-6.568%	150	479	+24.257%
2026-03-02	18.6000	21.8400	18.6000	21.6200	+12.663%	36	589	+16.096%
2026-02-27	20.6100	20.6100	19.1900	19.1900	-11.730%	20	594	+30.797%
2026-02-26	21.3000	22.0500	20.5000	21.7400	+4.923%	30	587	+15.455%
2026-02-25	19.4300	21.0000	19.4300	20.7200	+13.596%	14	605	+21.139%
2026-02-24	16.0000	18.3600	16.0000	18.2400	+6.047%	198	605	+37.610%
2026-02-23	18.0000	18.2500	17.2000	17.2000	-13.131%	30	444	+45.930%
2026-02-20	19.7000	20.9200	19.6000	19.8000	-0.752%	39	427	+26.768%
2026-02-19	18.7000	19.9500	18.7000	19.9500	+0.758%	44	391	+25.815%
2026-02-18	19.3500	21.2000	19.3500	19.8000	-0.752%	14	375	+26.768%
2026-02-17	19.4500	20.1900	19.3200	19.9500	-1.676%	7	380	+25.815%
2026-02-13	17.7500	21.2500	17.7500	20.2900	+15.943%	71	367	+23.706%
2026-02-12	20.0000	20.0000	17.2500	17.5000	-18.415%	142	367	+43.429%
2026-02-11	21.4200	21.4500	19.2200	21.4500	-23.665%	85	283	+17.016%
2026-02-10	28.1000	28.1000	28.1000	28.1000	-2.768%	1	251	-10.676%
2026-02-09	28.9000	28.9000	28.9000	28.9000	+12.233%	1	252	-13.149%
2026-02-06	23.0000	26.5000	23.0000	25.7500	+37.260%	12	252	-2.524%
2026-02-05	21.9700	22.7200	18.7600	18.7600	-20.340%	203	255	+33.795%
2026-02-04	24.7000	24.8000	22.0000	23.5500	-14.301%	32	200	+6.582%
2026-02-03	28.5200	28.5200	26.5000	27.4800	-6.847%	12	172	-8.661%
2026-02-02	31.0400	31.5000	29.5000	29.5000	-22.246%	22	175	-14.915%
2026-01-30	39.5000	39.7700	37.9400	37.9400	+2.541%	52	157	-33.843%
2026-01-29	37.0000	37.0000	37.0000	37.0000	-9.535%	1	170	-32.162%
2026-01-28	41.0000	41.0000	40.9000	40.9000	-0.244%	5	170	-38.631%
2026-01-27	41.6600	41.6600	41.0000	41.0000	-5.877%	51	166	-38.780%
2026-01-26	42.1800	43.5600	42.1800	43.5600	+0.253%	3	151	-42.378%
2026-01-21	42.3900	44.1800	42.3900	43.4500	+2.767%	6	151	-42.232%
2026-01-20	42.2800	42.2800	42.2800	42.2800	-6.044%	7	154	-40.634%
2026-01-16	45.7500	45.7500	45.0000	45.0000	-4.255%	7	152	-44.222%
2026-01-15	46.5500	47.0000	46.5500	47.0000	-6.131%	2	152	-46.596%
2025-12-31	50.5000	50.5000	50.0700	50.0700	-5.724%	10	150	-49.870%
2025-12-30	52.6000	53.1100	52.6000	53.1100	+0.797%	16	150	-52.740%
2025-12-29	52.6900	52.6900	52.6900	52.6900	-2.154%	7	144	-52.363%
2025-12-26	53.8500	53.8500	53.8500	53.8500	-4.216%	5	148	-53.389%
2025-12-23	55.0000	56.2200	55.0000	56.2200	-5.194%	11	146	-55.354%
2025-12-22	59.3000	59.3000	59.3000	59.3000	+0.338%	1	134	-57.673%
2025-12-18	59.1000	59.1000	59.1000	59.1000	+7.650%	1	134	-57.530%
2025-12-17	54.9000	54.9000	54.9000	54.9000	-2.452%	1	135	-54.281%
2025-12-16	55.6700	56.2800	55.6700	56.2800	+2.012%	2	134	-55.402%
2025-12-15	54.0500	55.1700	54.0500	55.1700	-2.250%	2	133	-54.504%
2025-12-12	56.9500	57.6200	56.4400	56.4400	-7.475%	4	134	-55.528%
2025-12-11	63.5000	63.5000	61.0000	61.0000	-10.623%	52	133	-58.852%
2025-12-05	66.9000	68.2500	66.9000	68.2500	-5.471%	2	87	-63.223%
2025-12-04	69.7800	72.2000	69.6900	72.2000	+5.171%	5	88	-65.235%
2025-12-03	68.6500	68.6500	68.6500	68.6500	+16.455%	2	87	-63.438%
2025-12-01	58.9500	58.9500	58.9500	58.9500	-8.605%	7	87	-57.422%
2025-11-26	64.5000	64.5000	64.5000	64.5000	+19.888%	1	94	-61.085%
2025-11-25	53.8000	53.8000	53.8000	53.8000	+13.025%	1	94	-53.346%
2025-11-21	45.7200	48.3200	45.7200	47.6000	-1.957%	3	93	-47.269%
2025-11-20	49.2000	49.2000	48.3200	48.5500	-14.974%	6	91	-48.301%
2025-11-19	57.1000	57.1000	57.1000	57.1000	+5.741%	6	88	-56.042%
2025-11-18	55.7500	55.7500	54.0000	54.0000	-3.743%	3	88	-53.519%
2025-11-17	58.9000	58.9000	55.8000	56.1000	-10.383%	4	87	-55.258%
2025-11-14	54.0000	62.6000	54.0000	62.6000	+2.237%	6	87	-59.904%
2025-11-13	64.6000	64.6000	61.2300	61.2300	-9.757%	18	90	-59.007%
2025-11-12	67.8500	67.8500	67.8500	67.8500	-2.163%	1	94	-63.007%
2025-11-10	72.7500	72.7500	69.3500	69.3500	+1.300%	51	94	-63.807%
2025-11-07	61.6500	68.4600	58.7500	68.4600	+6.304%	9	86	-63.336%
2025-11-06	69.0000	69.4000	64.4000	64.4000	-18.800%	11	81	-61.025%
2025-11-05	76.3500	79.3100	76.3500	79.3100	-2.627%	7	72	-68.352%
2025-11-03	81.4500	81.4500	81.4500	81.4500	-1.273%	1	71	-69.184%
2025-10-31	82.0500	82.5000	82.0500	82.5000	+6.824%	40	71	-69.576%
2025-10-30	77.2300	77.2300	77.2300	77.2300	+27.190%	1	85	-67.500%
2025-10-22	61.9000	62.0000	60.7200	60.7200	-13.009%	58	85	-58.663%
2025-10-21	69.8000	69.8000	69.8000	69.8000	+7.401%	5	31	-64.040%
2025-10-17	67.0200	67.0200	64.9900	64.9900	-7.842%	8	26	-61.379%
2025-10-16	70.5200	70.5200	70.5200	70.5200	-7.149%	2	20	-64.407%
2025-10-14	75.9500	75.9500	75.9500	75.9500	+0.930%	5	18	-66.952%
2025-10-13	75.2500	75.2500	75.2500	75.2500	-2.018%	5	16	-66.645%
2025-10-10	86.9500	86.9500	76.8000	76.8000	-9.359%	15	16	-67.318%
2025-10-09	84.7300	84.7300	84.7300	84.7300	0.000%	1	0	-70.376%