Dark

HOOD20261218C80
HOOD Dec 18 2026 80.00 Call (HOOD261218C00080000)
option OPRA

EOD

Aug 20, 2026

22.20-2.632%(-0.60)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.1800	27.1800	22.0500	22.2000	-2.632%	26	1,399	0.000%
2026-08-19	20.7300	25.3100	20.7300	22.8000	+17.526%	8	1,375	-2.632%
2026-08-18	20.6500	20.9000	19.4000	19.4000	-17.023%	17	1,376	+14.433%
2026-08-17	22.0000	23.3800	22.0000	23.3800	+0.343%	13	1,367	-5.047%
2026-08-14	23.9800	23.9800	23.1500	23.3000	-8.627%	7	1,367	-4.721%
2026-08-13	24.2700	26.5000	24.2700	25.5000	+11.354%	31	1,361	-12.941%
2026-08-12	22.9700	22.9700	22.4600	22.9000	-0.866%	9	1,342	-3.057%
2026-08-10	22.5900	23.1000	22.1500	23.1000	+4.054%	6	1,343	-3.896%
2026-08-07	22.8200	23.5000	22.2000	22.2000	+6.169%	7	1,344	0.000%
2026-08-06	20.8500	20.9100	20.6500	20.9100	-9.871%	8	1,344	+6.169%
2026-08-05	24.4000	24.4200	23.1500	23.2000	+2.203%	8	1,343	-4.310%
2026-08-04	23.5000	23.5000	21.6800	22.7000	+4.128%	6	1,345	-2.203%
2026-08-03	17.7600	22.1700	17.7600	21.8000	+15.040%	14	1,341	+1.835%
2026-07-31	19.6000	19.6000	17.0000	18.9500	+2.156%	3	1,346	+17.150%
2026-07-30	19.0000	20.9200	18.5000	18.5500	-12.085%	84	1,343	+19.677%
2026-07-29	23.5000	23.5000	20.4000	21.1000	-9.829%	31	1,337	+5.213%
2026-07-28	22.1600	23.8800	20.6800	23.4000	-10.000%	46	1,332	-5.128%
2026-07-27	26.0000	26.0000	26.0000	26.0000	+2.686%	1	1,332	-14.615%
2026-07-24	26.7000	26.7000	24.7300	25.3200	-21.342%	55	1,331	-12.322%
2026-07-23	32.1900	32.1900	32.1900	32.1900	-4.196%	2	1,337	-31.034%
2026-07-22	34.5000	34.5000	33.6000	33.6000	-2.890%	2	1,337	-33.929%
2026-07-21	35.5700	35.5700	34.6000	34.6000	+16.107%	14	1,339	-35.838%
2026-07-20	30.8000	31.0000	29.8000	29.8000	-3.404%	106	1,343	-25.503%
2026-07-17	30.0000	31.0600	29.1500	30.8500	-26.108%	86	1,443	-28.039%
2026-07-15	42.0100	42.0100	41.7500	41.7500	+10.743%	3	1,408	-46.826%
2026-07-13	39.8800	39.8800	37.7000	37.7000	-5.750%	2	1,410	-41.114%
2026-07-10	44.7500	44.7500	38.0000	40.0000	-9.091%	18	1,409	-44.500%
2026-07-09	44.2500	44.2500	43.9200	44.0000	+10.581%	5	1,406	-49.545%
2026-07-08	39.4100	39.7900	38.2500	39.7900	-4.190%	8	1,410	-44.207%
2026-07-07	44.2000	44.2000	41.5300	41.5300	-6.988%	3	1,416	-46.545%
2026-07-06	42.1100	45.2500	42.1100	44.6500	+12.952%	18	1,418	-50.280%
2026-07-02	42.2000	46.5000	39.5300	39.5300	+6.550%	188	1,542	-43.840%
2026-07-01	32.8000	37.2500	32.8000	37.1000	+17.035%	40	1,542	-40.162%
2026-06-30	31.7000	31.7000	31.7000	31.7000	-0.314%	1	1,548	-29.968%
2026-06-29	30.2200	31.8000	30.0500	31.8000	+8.904%	17	1,549	-30.189%
2026-06-26	25.7900	29.2000	25.7900	29.2000	+14.645%	2	1,558	-23.973%
2026-06-25	27.0500	27.0500	25.0000	25.4700	-9.036%	35	1,559	-12.839%
2026-06-24	32.8500	32.8500	28.0000	28.0000	-13.286%	15	1,581	-20.714%
2026-06-23	32.2000	33.8000	32.2000	32.2900	-7.743%	36	1,586	-31.248%
2026-06-22	36.6300	40.0500	35.0000	35.0000	0.000%	24	1,611	-36.571%
2026-06-18	34.7500	37.8000	33.4000	35.0000	+0.865%	37	1,663	-36.571%
2026-06-17	30.3900	39.2000	30.1000	34.7000	+26.182%	236	1,663	-36.023%
2026-06-16	30.2400	31.5000	26.3000	27.5000	-5.172%	31	1,663	-19.273%
2026-06-15	30.0000	31.4000	29.0000	29.0000	+13.281%	48	1,673	-23.448%
2026-06-12	24.7900	28.3500	24.3000	25.6000	-2.103%	33	1,682	-13.281%
2026-06-11	22.1000	26.5100	21.0500	26.1500	+18.864%	66	1,700	-15.105%
2026-06-10	22.1500	25.0000	21.7500	22.0000	+11.280%	99	1,728	+0.909%
2026-06-09	21.0000	22.3000	16.5000	19.7700	-2.226%	83	1,783	+12.291%
2026-06-08	19.9800	20.8100	19.9800	20.2200	+9.772%	16	1,805	+9.792%
2026-06-05	20.0000	20.5200	17.2000	18.4200	-19.913%	75	1,795	+20.521%
2026-06-04	19.2000	23.0000	19.2000	23.0000	+21.436%	36	1,755	-3.478%
2026-06-03	20.0000	20.4000	18.8500	18.9400	-14.646%	137	1,758	+17.212%
2026-06-02	23.0500	23.5000	21.3000	22.1900	-9.797%	66	1,807	+0.045%
2026-06-01	21.8700	25.2500	20.6500	24.6000	-7.554%	74	1,816	-9.756%
2026-05-29	20.5000	26.8900	20.5000	26.6100	+33.317%	538	1,833	-16.573%
2026-05-28	12.8000	19.9600	12.5000	19.9600	+44.012%	174	1,892	+11.222%
2026-05-27	12.5600	14.0300	12.5000	13.8600	+10.615%	98	1,845	+60.173%
2026-05-26	12.9900	13.0800	12.5300	12.5300	+1.048%	102	1,838	+77.175%
2026-05-22	13.9500	13.9500	12.4000	12.4000	-11.429%	90	1,854	+79.032%
2026-05-21	14.0000	14.3800	13.2600	14.0000	0.000%	18	1,857	+58.571%
2026-05-20	12.9000	14.2000	12.8500	14.0000	+7.692%	66	1,857	+58.571%
2026-05-19	13.7000	13.8000	12.6000	13.0000	-11.141%	106	1,816	+70.769%
2026-05-18	14.8500	16.7200	14.0000	14.6300	-2.467%	101	1,816	+51.743%
2026-05-15	15.5000	15.6000	14.8500	15.0000	-13.295%	87	1,816	+48.000%
2026-05-14	14.3900	18.1800	13.7700	17.3000	+16.655%	110	1,754	+28.324%
2026-05-13	14.5100	15.1000	14.0700	14.8300	-4.261%	40	1,708	+49.697%
2026-05-12	16.0000	16.2500	14.6000	15.4900	-10.203%	29	1,708	+43.318%
2026-05-11	14.3000	17.4500	13.6100	17.2500	+21.053%	183	1,708	+28.696%
2026-05-08	13.9000	14.3000	13.2500	14.2500	+0.141%	201	1,782	+55.789%
2026-05-07	16.5500	16.5500	13.9500	14.2300	-11.063%	143	1,827	+56.008%
2026-05-06	15.5500	16.0000	14.7000	16.0000	+4.918%	162	1,803	+38.750%
2026-05-05	15.6000	15.8000	14.9200	15.2500	+2.349%	78	1,786	+45.574%
2026-05-04	15.0000	16.0500	14.4500	14.9000	+11.277%	125	1,783	+48.993%
2026-05-01	13.4500	14.0500	13.3900	13.3900	+3.718%	39	1,767	+65.795%
2026-04-30	12.0500	13.3000	12.0500	12.9100	+6.694%	115	1,767	+71.960%
2026-04-29	13.1000	15.0000	11.7000	12.1000	-36.649%	366	1,759	+83.471%
2026-04-28	18.8200	19.7500	18.6000	19.1000	-7.282%	427	1,722	+16.230%
2026-04-27	20.9000	21.5000	20.0400	20.6000	-1.199%	24	1,682	+7.767%
2026-04-24	20.4000	21.4000	20.3100	20.8500	+2.306%	24	1,665	+6.475%
2026-04-23	23.1000	23.1000	19.1000	20.3800	-14.189%	105	1,658	+8.930%
2026-04-22	23.8000	24.6500	23.7500	23.7500	+6.027%	4	1,664	-6.526%
2026-04-21	25.5500	25.5500	22.4000	22.4000	-12.840%	113	1,717	-0.893%
2026-04-20	23.9500	26.0200	23.9500	25.7000	+0.784%	61	1,717	-13.619%
2026-04-17	25.3000	27.6000	25.2000	25.5000	+10.870%	210	1,733	-12.941%
2026-04-16	25.0900	25.0900	21.5000	23.0000	-2.542%	115	1,641	-3.478%
2026-04-15	19.5000	23.6000	19.5000	23.6000	+32.958%	206	1,690	-5.932%
2026-04-14	15.6000	17.7500	15.6000	17.7500	+36.538%	190	1,613	+25.070%
2026-04-13	12.5200	13.0000	12.5200	13.0000	+10.357%	8	1,597	+70.769%
2026-04-10	11.9300	12.8500	11.7000	11.7800	-4.770%	13	1,593	+88.455%
2026-04-09	12.2800	13.5000	11.7000	12.3700	-5.716%	25	1,590	+79.466%
2026-04-08	15.6000	15.6000	13.1200	13.1200	+4.960%	87	1,589	+69.207%
2026-04-07	11.3300	12.5000	11.0000	12.5000	-2.038%	695	1,586	+77.600%
2026-04-06	12.7000	12.8200	12.1500	12.7600	+5.021%	18	978	+73.981%
2026-04-02	10.6300	12.1500	10.6300	12.1500	-2.800%	119	1,000	+82.716%
2026-04-01	12.7800	13.1700	12.5000	12.5000	+0.644%	44	1,000	+77.600%
2026-03-31	11.0100	12.4200	10.3500	12.4200	+20.583%	223	1,008	+78.744%
2026-03-30	11.6500	11.6500	9.8500	10.3000	-7.706%	785	993	+115.534%
2026-03-27	12.1000	12.1000	11.1500	11.1600	-16.090%	56	821	+98.925%
2026-03-26	14.3000	14.3000	12.9000	13.3000	-10.317%	54	823	+66.917%
2026-03-25	15.0500	15.0500	14.6000	14.8300	+18.735%	40	826	+49.697%
2026-03-24	13.4200	13.4200	12.2400	12.4900	-9.493%	146	807	+77.742%
2026-03-23	13.7900	14.5500	13.7800	13.8000	+3.759%	78	809	+60.870%
2026-03-20	14.4000	14.5000	13.0000	13.3000	-12.672%	28	784	+66.917%
2026-03-19	14.4500	15.2300	14.4500	15.2300	-6.219%	4	785	+45.765%
2026-03-18	17.0000	17.0000	16.2400	16.2400	-5.361%	9	783	+36.700%
2026-03-17	17.2000	17.5000	16.8800	17.1600	+5.276%	17	783	+29.371%
2026-03-16	16.1500	16.3000	16.1500	16.3000	+5.502%	5	772	+36.196%
2026-03-13	17.0300	17.2000	15.4500	15.4500	-10.279%	73	769	+43.689%
2026-03-12	17.8500	17.8500	17.2200	17.2200	-7.914%	28	758	+28.920%
2026-03-11	19.4000	19.4000	18.5500	18.7000	-1.579%	104	767	+18.717%
2026-03-10	19.8200	19.8400	18.5000	19.0000	-2.163%	57	664	+16.842%
2026-03-09	18.1500	19.5800	18.0000	19.4200	+6.703%	59	641	+14.315%
2026-03-06	18.5000	19.1200	18.2000	18.2000	-7.379%	23	652	+21.978%
2026-03-05	21.6700	21.7200	19.4000	19.6500	-10.682%	70	632	+12.977%
2026-03-04	19.8200	22.3100	19.8200	22.0000	+22.563%	49	600	+0.909%
2026-03-03	16.9900	18.0000	15.7000	17.9500	-6.995%	43	598	+23.677%
2026-03-02	17.6500	19.6700	17.6500	19.3000	+12.340%	57	603	+15.026%
2026-02-27	17.8800	18.6000	17.0900	17.1800	-12.123%	182	622	+29.220%
2026-02-26	19.1000	19.5500	18.4500	19.5500	+4.826%	153	462	+13.555%
2026-02-25	17.2600	19.0000	17.2400	18.6500	+15.123%	344	395	+19.035%
2026-02-24	15.1000	16.2000	13.8000	16.2000	+4.719%	24	395	+37.037%
2026-02-23	16.6700	16.6700	15.4700	15.4700	-13.672%	17	385	+43.504%
2026-02-20	18.8200	18.9500	17.7500	17.9200	+4.186%	19	386	+23.884%
2026-02-19	18.2000	18.2000	17.2000	17.2000	-3.099%	5	381	+29.070%
2026-02-18	17.3200	19.2700	17.3200	17.7500	-0.449%	38	378	+25.070%
2026-02-17	17.2500	18.6700	16.5600	17.8300	-2.301%	31	380	+24.509%
2026-02-13	16.6500	19.1000	16.6500	18.2500	+15.360%	68	372	+21.644%
2026-02-12	17.2500	17.5000	15.2800	15.8200	-18.663%	32	372	+40.329%
2026-02-11	19.4000	19.4500	17.2000	19.4500	-22.510%	224	368	+14.139%
2026-02-10	26.0200	26.4000	24.8200	25.1000	-2.864%	21	205	-11.554%
2026-02-09	24.7000	26.2800	24.1100	25.8400	+7.667%	9	212	-14.087%
2026-02-06	20.0500	24.0000	20.0500	24.0000	+41.844%	61	209	-7.500%
2026-02-05	20.3900	20.3900	16.0000	16.9200	-20.861%	90	202	+31.206%
2026-02-04	24.0500	24.0500	19.7500	21.3800	-14.753%	102	181	+3.835%
2026-02-03	26.7500	27.2000	24.5100	25.0800	-5.785%	43	145	-11.483%
2026-02-02	30.0000	30.0000	26.6200	26.6200	-23.241%	33	117	-16.604%
2026-01-29	35.3600	36.0500	34.6800	34.6800	-9.333%	4	92	-35.986%
2026-01-27	39.5000	40.4000	38.2500	38.2500	-3.652%	3	92	-41.961%
2026-01-26	39.5000	39.7000	39.5000	39.7000	-2.815%	6	91	-44.081%
2026-01-23	41.0000	42.2000	40.8500	40.8500	+4.023%	5	91	-45.655%
2026-01-21	39.4000	40.2500	39.2700	39.2700	+0.512%	12	90	-43.468%
2026-01-20	39.7300	40.1000	39.0700	39.0700	-18.264%	4	78	-43.179%
2026-01-15	49.4800	49.4800	47.8000	47.8000	-3.434%	13	74	-53.556%
2026-01-14	49.5000	49.5000	49.5000	49.5000	+0.162%	1	67	-55.152%
2026-01-13	50.3700	50.4000	49.4200	49.4200	-4.410%	16	67	-55.079%
2026-01-12	49.3800	51.7000	49.3800	51.7000	+7.395%	2	64	-57.060%
2026-01-09	48.7000	48.7000	48.1400	48.1400	0.000%	4	62	-53.885%
2026-01-08	48.9600	48.9600	46.9500	48.1400	-10.852%	6	63	-53.885%
2026-01-05	54.0000	54.0000	54.0000	54.0000	+13.042%	1	61	-58.889%
2026-01-02	47.7700	47.7700	47.7700	47.7700	+2.511%	7	61	-53.527%
2025-12-31	46.6000	46.6000	46.6000	46.6000	-3.918%	1	61	-52.361%
2025-12-30	49.3000	49.3000	48.2500	48.5000	-0.879%	14	61	-54.227%
2025-12-29	48.9300	48.9300	48.9300	48.9300	-6.120%	2	50	-54.629%
2025-12-23	50.5000	52.1200	50.5000	52.1200	-5.921%	12	48	-57.406%
2025-12-18	55.4000	55.4000	55.4000	55.4000	+9.184%	1	36	-59.928%
2025-12-17	55.8400	57.3300	50.7400	50.7400	-2.890%	8	36	-56.248%
2025-12-16	50.3000	52.2500	50.3000	52.2500	-6.613%	5	34	-57.512%
2025-12-11	58.0000	58.0000	55.9500	55.9500	-19.392%	4	39	-60.322%
2025-12-08	69.4100	69.4100	69.4100	69.4100	+1.551%	4	36	-68.016%
2025-12-04	68.8000	68.8000	68.3500	68.3500	+5.969%	2	32	-67.520%
2025-12-03	65.3500	65.3500	64.5000	64.5000	+8.403%	4	33	-65.581%
2025-12-02	61.0000	61.0000	59.4000	59.5000	+1.831%	6	37	-62.689%
2025-11-26	58.8000	58.8000	58.4300	58.4300	+14.569%	2	41	-62.006%
2025-11-25	48.8300	51.0000	48.8300	51.0000	+1.493%	11	41	-56.471%
2025-11-24	46.7500	50.2500	46.7500	50.2500	+10.004%	11	32	-55.821%
2025-11-21	45.5100	45.6800	42.0600	45.6800	+1.964%	4	25	-51.401%
2025-11-20	55.4000	55.4000	44.8000	44.8000	-17.190%	7	23	-50.446%
2025-11-19	54.1000	54.1000	54.1000	54.1000	+5.253%	9	24	-58.965%
2025-11-18	51.0000	52.0000	51.0000	51.4000	+1.581%	5	33	-56.809%
2025-11-17	54.4500	54.4500	50.6000	50.6000	-9.238%	10	33	-56.126%
2025-11-13	55.7500	55.7500	55.7500	55.7500	-15.722%	3	25	-60.179%
2025-11-12	66.1500	66.1500	66.1500	66.1500	+7.947%	2	22	-66.440%
2025-11-07	59.6500	61.2800	57.4000	61.2800	-2.109%	12	20	-63.773%
2025-11-06	64.5000	64.5000	62.6000	62.6000	-11.607%	5	14	-64.537%
2025-11-04	70.8200	70.8200	70.8200	70.8200	-9.955%	2	9	-68.653%
2025-10-28	78.6500	78.6500	78.6500	78.6500	-0.292%	1	7	-71.774%
2025-10-27	79.0200	79.0200	78.8800	78.8800	+9.146%	2	6	-71.856%
2025-10-24	73.0500	73.0500	72.2700	72.2700	+7.817%	2	6	-69.282%
2025-10-23	65.8000	67.0300	65.8000	67.0300	+13.803%	4	7	-66.881%
2025-10-22	59.6200	59.6200	58.1200	58.9000	-18.982%	8	7	-62.309%
2025-10-20	72.7000	72.7000	72.7000	72.7000	+20.464%	1	6	-69.464%
2025-10-17	60.3500	60.3500	60.3500	60.3500	-13.970%	4	6	-63.215%
2025-10-15	70.1500	70.1500	70.1500	70.1500	0.000%	2	2	-68.354%