Dark

HOOD20261218C85
HOOD Dec 18 2026 85.00 Call (HOOD261218C00085000)
option OPRA

EOD

Aug 20, 2026

18.55-5.694%(-1.12)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.2500	24.2500	18.5500	18.5500	-5.694%	39	1,452	0.000%
2026-08-19	17.3000	21.9500	17.3000	19.6700	+12.722%	15	1,461	-5.694%
2026-08-18	18.1500	18.1500	17.4500	17.4500	-13.528%	9	1,471	+6.304%
2026-08-17	20.3500	20.3500	19.8500	20.1800	-0.787%	3	1,471	-8.077%
2026-08-14	21.4000	21.4000	19.7700	20.3400	-12.441%	22	1,472	-8.800%
2026-08-13	21.5000	23.7100	21.5000	23.2300	+12.222%	15	1,468	-20.146%
2026-08-12	21.5000	21.5000	20.0400	20.7000	+8.947%	14	1,470	-10.386%
2026-08-11	19.4100	19.4100	19.0000	19.0000	-2.863%	12	1,464	-2.368%
2026-08-10	19.5600	19.5600	19.5600	19.5600	-2.053%	5	1,457	-5.164%
2026-08-07	19.9700	19.9700	19.9700	19.9700	+9.725%	5	1,462	-7.111%
2026-08-06	18.7000	18.8800	18.2000	18.2000	-11.002%	19	1,458	+1.923%
2026-08-05	21.2500	21.2500	20.4500	20.4500	-0.487%	14	1,455	-9.291%
2026-08-04	20.0000	21.5000	18.5000	20.5500	+6.753%	24	1,457	-9.732%
2026-08-03	15.3500	19.6000	15.2000	19.2500	+15.063%	50	1,466	-3.636%
2026-07-31	16.5000	17.1500	14.6500	16.7300	-0.712%	77	1,468	+10.879%
2026-07-30	18.0000	18.0000	16.4200	16.8500	-14.380%	25	1,412	+10.089%
2026-07-29	19.0200	20.0300	18.5800	19.6800	-3.765%	17	1,392	-5.742%
2026-07-28	19.4600	21.2600	18.7000	20.4500	-8.665%	15	1,406	-9.291%
2026-07-27	24.8100	24.8100	21.7500	22.3900	+0.179%	8	1,398	-17.151%
2026-07-24	23.8500	23.8500	22.0000	22.3500	-14.922%	48	1,397	-17.002%
2026-07-23	29.5000	29.5000	26.2700	26.2700	-14.122%	6	1,387	-29.387%
2026-07-22	31.5500	31.5500	30.5900	30.5900	-3.349%	5	1,387	-39.359%
2026-07-21	32.2600	32.5000	31.6500	31.6500	+14.384%	5	1,389	-41.390%
2026-07-20	27.5000	27.6700	27.5000	27.6700	+1.728%	3	1,392	-32.960%
2026-07-17	27.5500	29.9100	26.8200	27.2000	-15.000%	95	1,394	-31.801%
2026-07-16	37.3500	37.3500	32.0000	32.0000	-17.547%	12	1,370	-42.031%
2026-07-15	38.8700	38.9200	38.2300	38.8100	+7.626%	9	1,366	-52.203%
2026-07-14	36.0000	36.0600	36.0000	36.0600	+0.867%	2	1,367	-48.558%
2026-07-10	35.5000	35.7500	35.4500	35.7500	-12.805%	10	1,369	-48.112%
2026-07-09	37.5000	41.0000	37.5000	41.0000	+13.041%	81	1,368	-54.756%
2026-07-08	36.7500	36.7500	35.5200	36.2700	-2.761%	6	1,387	-48.856%
2026-07-07	38.0000	39.2200	37.3000	37.3000	-10.293%	16	1,387	-50.268%
2026-07-06	40.3500	42.2000	39.7000	41.5800	+12.378%	12	1,376	-55.387%
2026-07-02	38.4400	43.5000	37.0000	37.0000	+18.022%	127	1,488	-49.865%
2026-07-01	31.3500	31.3500	31.3500	31.3500	+12.567%	1	1,488	-40.829%
2026-06-30	28.5200	28.5200	27.8500	27.8500	-2.792%	6	1,489	-33.393%
2026-06-29	27.9000	28.6500	27.0400	28.6500	+10.703%	9	1,490	-35.253%
2026-06-26	23.2000	25.8800	23.2000	25.8800	+16.106%	29	1,494	-28.323%
2026-06-25	23.5100	23.7000	22.2900	22.2900	-11.897%	8	1,481	-16.779%
2026-06-24	29.6800	29.6800	24.5500	25.3000	-14.958%	24	1,481	-26.680%
2026-06-23	27.9500	31.2500	27.9500	29.7500	-7.089%	11	1,487	-37.647%
2026-06-22	34.3100	37.0000	31.9200	32.0200	-3.116%	222	1,493	-42.067%
2026-06-18	33.5500	34.2500	30.8000	33.0500	-3.363%	26	1,685	-43.873%
2026-06-17	29.0000	34.2500	29.0000	34.2000	+38.015%	112	1,685	-45.760%
2026-06-16	28.4400	28.4400	23.6300	24.7800	-4.875%	19	1,685	-25.141%
2026-06-15	27.5300	28.5000	25.8000	26.0500	+10.616%	225	1,690	-28.791%
2026-06-12	23.9500	25.5500	22.6600	23.5500	-1.050%	362	1,676	-21.231%
2026-06-11	20.0000	23.8500	18.8500	23.8000	+23.636%	154	1,734	-22.059%
2026-06-10	18.7000	22.5000	18.7000	19.2500	+9.375%	91	1,775	-3.636%
2026-06-09	19.0000	20.0000	14.8000	17.6000	-3.562%	100	1,842	+5.398%
2026-06-08	18.1500	18.5000	17.6300	18.2500	+7.670%	53	1,806	+1.644%
2026-06-05	19.5000	19.6000	15.1500	16.9500	-17.115%	335	1,789	+9.440%
2026-06-04	17.2200	20.7300	17.2200	20.4500	+22.455%	101	1,527	-9.291%
2026-06-03	18.8700	18.8700	16.6500	16.7000	-18.537%	90	1,506	+11.078%
2026-06-02	20.7000	21.5000	19.2000	20.5000	-7.658%	54	1,486	-9.512%
2026-06-01	20.2500	23.0200	18.6800	22.2000	-8.454%	117	1,457	-16.441%
2026-05-29	17.7500	24.2900	17.5500	24.2500	+38.255%	740	1,484	-23.505%
2026-05-28	11.0000	17.5400	11.0000	17.5400	+42.834%	372	1,803	+5.758%
2026-05-27	10.9300	12.2800	10.9300	12.2800	+15.305%	18	1,850	+51.059%
2026-05-26	11.1500	11.5000	10.6500	10.6500	-0.653%	105	1,853	+74.178%
2026-05-22	11.3500	11.3500	10.7000	10.7200	-9.916%	112	1,842	+73.041%
2026-05-21	11.9000	11.9000	11.9000	11.9000	-3.173%	1	1,870	+55.882%
2026-05-20	11.9000	12.2900	11.9000	12.2900	+7.807%	16	1,870	+50.936%
2026-05-19	11.9000	11.9000	11.1000	11.4000	-9.018%	20	1,868	+62.719%
2026-05-18	13.2500	14.5000	12.2200	12.5300	-5.789%	238	1,868	+48.045%
2026-05-15	13.7000	13.9400	13.0000	13.3000	-13.072%	102	1,868	+39.474%
2026-05-14	12.6500	16.0000	12.3300	15.3000	+18.605%	128	1,797	+21.242%
2026-05-13	12.2000	12.9000	12.2000	12.9000	-3.659%	12	1,769	+43.798%
2026-05-12	14.7500	14.7500	12.9500	13.3900	-11.383%	23	1,769	+38.536%
2026-05-11	12.6000	15.2700	12.0000	15.1100	+22.052%	281	1,769	+22.766%
2026-05-08	11.8500	12.4600	11.5500	12.3800	-0.801%	18	1,600	+49.838%
2026-05-07	13.2500	13.5800	12.4800	12.4800	-11.111%	11	1,616	+48.638%
2026-05-06	13.8200	14.0400	12.5000	14.0400	+5.169%	28	1,616	+32.123%
2026-05-05	13.6000	13.7700	13.2000	13.3500	+1.521%	57	1,619	+38.951%
2026-05-04	12.9000	13.8000	12.8500	13.1500	+14.847%	43	1,619	+41.065%
2026-05-01	11.6500	12.2000	11.4500	11.4500	+1.148%	26	1,643	+62.009%
2026-04-30	10.9000	11.5500	10.8500	11.3200	+5.794%	129	1,643	+63.869%
2026-04-29	11.5000	11.7800	10.0600	10.7000	-36.873%	629	1,656	+73.364%
2026-04-28	16.7500	17.6800	16.6700	16.9500	-7.629%	208	1,308	+9.440%
2026-04-27	18.4000	19.1000	17.5000	18.3500	-1.872%	65	1,265	+1.090%
2026-04-24	19.6500	19.6500	17.8700	18.7000	+3.315%	47	1,261	-0.802%
2026-04-23	20.6500	20.8000	17.0000	18.1000	-14.299%	151	1,232	+2.486%
2026-04-22	21.6400	22.4500	20.7500	21.1200	+4.814%	41	1,233	-12.169%
2026-04-21	22.0600	22.4600	20.1500	20.1500	-13.519%	25	1,197	-7.940%
2026-04-20	22.8000	23.3000	21.4500	23.3000	+1.969%	48	1,197	-20.386%
2026-04-17	23.6000	25.0300	22.5000	22.8500	+9.856%	98	1,199	-18.818%
2026-04-16	21.9300	21.9300	19.2600	20.8000	-1.608%	139	1,204	-10.817%
2026-04-15	17.9500	21.2300	17.9500	21.1400	+39.262%	149	1,160	-12.252%
2026-04-14	14.2400	15.6000	14.2400	15.1800	+35.536%	37	1,161	+22.200%
2026-04-13	9.7200	11.2000	9.7200	11.2000	+10.672%	31	1,163	+65.625%
2026-04-10	10.0000	10.4000	9.9500	10.1200	-5.421%	9	1,168	+83.300%
2026-04-09	10.8000	10.8000	9.9500	10.7000	-6.469%	15	1,165	+73.364%
2026-04-08	14.4900	14.4900	11.4400	11.4400	+9.789%	328	1,138	+62.150%
2026-04-07	9.9100	10.4200	9.6000	10.4200	-4.404%	12	853	+78.023%
2026-04-06	10.6800	11.1000	10.6800	10.9000	+3.318%	30	857	+70.183%
2026-04-02	9.3500	10.7000	9.3500	10.5500	-4.004%	14	831	+75.829%
2026-04-01	11.3800	11.5500	10.9900	10.9900	+3.096%	18	831	+68.790%
2026-03-31	9.3400	10.6600	9.3400	10.6600	+16.503%	21	827	+74.015%
2026-03-30	10.3500	10.3500	8.5700	9.1500	-5.181%	592	817	+102.732%
2026-03-27	10.4200	10.4200	9.6500	9.6500	-20.576%	73	771	+92.228%
2026-03-26	12.0000	12.1500	12.0000	12.1500	-3.953%	2	770	+52.675%
2026-03-25	12.8500	13.3000	12.6500	12.6500	+15.314%	67	771	+46.640%
2026-03-24	11.2500	11.3600	10.8000	10.9700	-13.281%	11	751	+69.098%
2026-03-23	12.0000	12.6500	12.0000	12.6500	+6.751%	5	746	+46.640%
2026-03-20	12.8500	12.8500	11.7200	11.8500	-14.130%	101	745	+56.540%
2026-03-19	13.0000	13.8000	12.4900	13.8000	-1.429%	11	733	+34.420%
2026-03-18	14.2300	14.2300	14.0000	14.0000	-9.091%	3	732	+32.500%
2026-03-17	15.3000	15.7000	15.3000	15.4000	+6.207%	3	734	+20.455%
2026-03-16	14.5000	14.6300	14.4200	14.5000	+5.839%	7	733	+27.931%
2026-03-13	14.4000	14.4000	13.7000	13.7000	-11.613%	5	729	+35.401%
2026-03-12	16.1800	16.1800	15.4000	15.5000	-10.663%	28	730	+19.677%
2026-03-10	17.7000	18.0400	16.8000	17.3500	+5.279%	9	706	+6.916%
2026-03-09	16.1500	16.8000	15.5000	16.4800	+0.182%	23	706	+12.561%
2026-03-06	16.5000	17.3000	16.4500	16.4500	-5.460%	18	693	+12.766%
2026-03-05	20.6000	20.7000	17.4000	17.4000	-10.906%	13	687	+6.609%
2026-03-04	18.5000	20.6200	18.5000	19.5300	+23.529%	14	689	-5.018%
2026-03-03	14.7500	16.3500	14.7500	15.8100	-9.657%	22	686	+17.331%
2026-03-02	14.4100	17.5000	14.4100	17.5000	+13.636%	22	706	+6.000%
2026-02-27	16.6600	16.6600	15.3600	15.4000	-12.251%	14	688	+20.455%
2026-02-26	16.3500	17.5500	16.3500	17.5500	+6.882%	13	689	+5.698%
2026-02-25	15.8700	16.4200	15.4400	16.4200	+15.228%	56	664	+12.972%
2026-02-24	13.2500	14.2500	13.2000	14.2500	-4.362%	42	664	+30.175%
2026-02-23	15.1200	15.1200	13.8400	14.9000	-7.338%	98	680	+24.497%
2026-02-20	14.5500	17.1500	14.5500	16.0800	+0.500%	1,285	658	+15.361%
2026-02-19	15.8300	16.0000	15.3000	16.0000	+0.946%	1,280	1,659	+15.938%
2026-02-18	17.0000	17.6600	15.8200	15.8500	-2.761%	44	405	+17.035%
2026-02-17	16.0000	16.5000	15.1500	16.3000	-0.912%	62	388	+13.804%
2026-02-13	15.0000	17.2400	15.0000	16.4500	+15.520%	37	451	+12.766%
2026-02-12	17.2800	17.5000	13.9000	14.2400	-17.925%	77	451	+30.267%
2026-02-11	18.0800	18.2000	15.2600	17.3500	-24.070%	319	443	+6.916%
2026-02-10	23.8800	24.2000	22.5400	22.8500	-1.082%	104	356	-18.818%
2026-02-09	22.5100	24.2800	22.5100	23.1000	+11.058%	54	286	-19.697%
2026-02-06	19.9500	21.9500	19.0000	20.8000	+28.633%	57	283	-10.817%
2026-02-05	16.2500	16.6500	16.1700	16.1700	-17.500%	10	248	+14.719%
2026-02-04	22.0500	22.0500	17.8500	19.6000	-15.408%	151	239	-5.357%
2026-02-03	24.4500	24.7500	21.9500	23.1700	-6.497%	116	263	-19.940%
2026-02-02	27.6400	27.6400	24.5000	24.7800	-19.467%	174	190	-25.141%
2026-01-30	31.8100	31.8100	30.7700	30.7700	-3.844%	4	107	-39.714%
2026-01-29	32.4900	32.4900	32.0000	32.0000	-11.967%	15	106	-42.031%
2026-01-27	36.3500	36.3500	36.3500	36.3500	-1.969%	1	91	-48.968%
2026-01-20	37.0800	37.0800	37.0800	37.0800	-4.947%	2	91	-49.973%
2026-01-16	38.5600	39.2500	38.5600	39.0100	-11.842%	36	87	-52.448%
2026-01-15	44.2500	44.2500	44.2500	44.2500	-0.293%	1	87	-58.079%
2026-01-09	44.5000	44.6000	44.3800	44.3800	-0.871%	9	88	-58.202%
2026-01-08	44.1700	44.7700	44.1700	44.7700	-4.643%	2	83	-58.566%
2026-01-07	47.3400	47.3400	46.9500	46.9500	-1.469%	4	82	-60.490%
2026-01-06	47.7600	47.7600	47.6500	47.6500	-4.890%	8	81	-61.070%
2026-01-05	46.5600	50.1000	46.5600	50.1000	+11.706%	16	89	-62.974%
2026-01-02	43.2100	44.8500	43.2100	44.8500	+2.397%	8	89	-58.640%
2025-12-31	44.6600	44.6600	43.8000	43.8000	-2.753%	9	93	-57.648%
2025-12-30	46.0000	46.2800	45.0400	45.0400	-1.767%	32	93	-58.814%
2025-12-29	46.4400	46.7800	45.8500	45.8500	-4.280%	4	75	-59.542%
2025-12-26	47.9000	47.9000	47.9000	47.9000	+0.293%	1	73	-61.273%
2025-12-24	48.7500	48.9800	47.7600	47.7600	-2.531%	6	70	-61.160%
2025-12-23	47.5000	49.0000	47.5000	49.0000	-4.947%	6	70	-62.143%
2025-12-22	52.2500	52.3600	51.5500	51.5500	+9.915%	5	62	-64.016%
2025-12-17	52.0000	52.0000	46.9000	46.9000	-4.286%	5	62	-60.448%
2025-12-16	49.0000	49.0000	49.0000	49.0000	+6.638%	1	65	-62.143%
2025-12-15	48.5700	48.5700	45.9500	45.9500	-9.725%	22	65	-59.630%
2025-12-12	54.2900	54.2900	50.5000	50.9000	-3.962%	11	43	-63.556%
2025-12-11	54.0000	54.0000	53.0000	53.0000	-18.462%	19	36	-65.000%
2025-12-04	63.2500	65.0000	63.2500	65.0000	+13.359%	3	47	-71.462%
2025-12-02	57.3400	57.3400	57.3400	57.3400	+6.185%	2	50	-67.649%
2025-12-01	52.5000	54.2000	51.9000	54.0000	-6.655%	4	49	-65.648%
2025-11-26	53.8900	57.8500	53.8900	57.8500	+18.935%	7	48	-67.934%
2025-11-25	45.9900	48.6400	45.9900	48.6400	+2.942%	7	48	-61.863%
2025-11-24	43.9500	47.2500	43.9500	47.2500	+8.621%	12	48	-60.741%
2025-11-20	52.3900	52.3900	42.7500	43.5000	-15.039%	4	51	-57.356%
2025-11-19	51.3200	51.3200	49.0000	51.2000	+5.567%	5	49	-63.770%
2025-11-18	47.6000	48.5000	47.6000	48.5000	+2.776%	3	46	-61.753%
2025-11-17	50.1500	50.1500	46.7500	47.1900	-15.732%	12	43	-60.691%
2025-11-14	56.0000	56.0000	56.0000	56.0000	+3.704%	1	33	-66.875%
2025-11-13	58.0000	58.0000	52.6500	54.0000	-12.903%	26	34	-65.648%
2025-11-12	60.8000	62.0000	60.8000	62.0000	-4.395%	2	11	-70.081%
2025-11-10	64.8500	64.8500	64.8500	64.8500	+5.276%	2	12	-71.396%
2025-11-06	61.2000	61.6000	61.2000	61.6000	-19.477%	3	11	-69.886%
2025-10-27	76.5000	76.5000	76.5000	76.5000	+12.765%	1	10	-75.752%
2025-10-24	67.8400	67.8400	67.8400	67.8400	+4.530%	1	10	-72.656%
2025-10-23	64.9000	64.9000	64.9000	64.9000	+17.148%	1	10	-71.418%
2025-10-22	56.2200	56.2200	55.4000	55.4000	-18.289%	3	10	-66.516%
2025-10-20	67.8000	67.8000	67.8000	67.8000	+2.852%	1	9	-72.640%
2025-10-16	65.9200	65.9200	65.9200	65.9200	-4.533%	1	9	-71.860%
2025-10-14	69.0500	69.0500	69.0500	69.0500	-5.268%	8	8	-73.135%
2025-10-10	72.8900	72.8900	72.8900	72.8900	-3.776%	1	4	-74.551%
2025-10-06	76.1100	76.1100	75.7500	75.7500	0.000%	3	3	-75.512%