Dark

HOOD20261218C90
HOOD Dec 18 2026 90.00 Call (HOOD261218C00090000)
option OPRA

EOD

Aug 20, 2026

16.80-14.504%(-2.85)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.2500	21.2500	16.0000	16.8000	-14.504%	163	1,401	0.000%
2026-08-19	15.5000	19.6500	14.8500	19.6500	+39.858%	31	1,353	-14.504%
2026-08-18	15.6000	16.1700	14.0500	14.0500	-19.806%	25	1,357	+19.573%
2026-08-17	17.7000	17.7000	17.1500	17.5200	-0.171%	25	1,343	-4.110%
2026-08-14	18.2000	18.2000	17.0900	17.5500	-13.119%	20	1,339	-4.274%
2026-08-13	18.3500	20.6000	18.2700	20.2000	+17.922%	37	1,326	-16.832%
2026-08-12	17.3300	17.4000	16.6500	17.1300	+0.175%	11	1,321	-1.926%
2026-08-11	17.0700	17.2900	16.7500	17.1000	-4.469%	29	1,320	-1.754%
2026-08-10	17.0000	17.9000	16.5600	17.9000	+6.231%	17	1,321	-6.145%
2026-08-07	17.2500	18.0000	16.8500	16.8500	+8.290%	21	1,316	-0.297%
2026-08-06	15.9300	16.7000	15.5600	15.5600	-15.664%	34	1,323	+7.969%
2026-08-05	17.7500	19.1000	17.7500	18.4500	+2.786%	24	1,307	-8.943%
2026-08-04	19.0400	19.0400	15.8800	17.9500	+10.462%	105	1,306	-6.407%
2026-08-03	13.5500	17.0000	13.5500	16.2500	+16.906%	72	1,292	+3.385%
2026-07-31	13.5000	15.6000	12.6000	13.9000	-0.714%	130	1,299	+20.863%
2026-07-30	15.0000	16.3000	13.3500	14.0000	-12.500%	218	1,347	+20.000%
2026-07-29	19.1400	19.1400	16.0000	16.0000	-10.864%	39	1,332	+5.000%
2026-07-28	17.5000	19.2500	16.0000	17.9500	-9.526%	171	1,319	-6.407%
2026-07-27	19.5500	19.8400	18.9000	19.8400	-0.050%	12	1,439	-15.323%
2026-07-24	20.0000	21.1000	19.6000	19.8500	-21.074%	170	1,442	-15.365%
2026-07-23	25.4500	25.8500	24.4100	25.1500	-8.844%	264	1,603	-33.201%
2026-07-22	28.5000	28.5000	27.5900	27.5900	-6.379%	6	1,860	-39.108%
2026-07-21	28.7000	29.7800	28.7000	29.4700	+21.476%	7	1,861	-42.993%
2026-07-20	24.5000	24.5000	24.2600	24.2600	-3.577%	21	1,862	-30.750%
2026-07-17	24.9000	27.2500	22.9000	25.1600	-13.836%	66	1,882	-33.227%
2026-07-16	31.6500	33.9800	29.1400	29.2000	-17.514%	13	1,883	-42.466%
2026-07-15	35.0000	35.7500	34.9600	35.4000	+9.801%	62	1,885	-52.542%
2026-07-14	32.2400	32.2400	32.2400	32.2400	+2.284%	1	1,936	-47.891%
2026-07-13	32.6000	33.0400	31.2000	31.5200	-3.015%	5	1,936	-46.701%
2026-07-10	33.0000	34.2800	31.8500	32.5000	-11.972%	24	1,934	-48.308%
2026-07-09	36.9200	37.3500	36.9200	36.9200	+17.318%	44	1,937	-54.496%
2026-07-08	33.2700	33.2700	31.4700	31.4700	-11.775%	14	1,933	-46.616%
2026-07-07	37.0800	37.3200	34.5500	35.6700	-6.353%	57	1,936	-52.902%
2026-07-06	34.2500	38.3000	34.2500	38.0900	+12.626%	32	1,964	-55.894%
2026-07-02	34.1900	39.9500	33.3500	33.8200	+8.397%	72	1,990	-50.325%
2026-07-01	26.5000	31.2000	26.5000	31.2000	+23.908%	72	1,990	-46.154%
2026-06-30	25.6300	25.6300	24.7000	25.1800	-3.451%	44	2,014	-33.280%
2026-06-29	24.7400	26.3500	24.7300	26.0800	+9.903%	11	2,034	-35.583%
2026-06-26	21.0000	23.7300	21.0000	23.7300	+17.884%	58	2,038	-29.204%
2026-06-25	20.9500	22.0000	20.1300	20.1300	-13.790%	10	2,036	-16.542%
2026-06-24	26.3400	26.3400	22.5900	23.3500	-16.696%	35	2,033	-28.051%
2026-06-23	26.2500	28.4200	26.1700	28.0300	-5.718%	48	2,040	-40.064%
2026-06-22	31.7600	34.2000	29.5000	29.7300	+1.329%	13	2,037	-43.491%
2026-06-18	27.8200	31.5000	27.8200	29.3400	+1.068%	450	2,519	-42.740%
2026-06-17	24.5200	32.6000	24.0000	29.0300	+33.165%	561	2,519	-42.129%
2026-06-16	24.2100	24.4100	20.8000	21.8000	-9.656%	63	2,519	-22.936%
2026-06-15	24.6000	25.9000	23.7300	24.1300	+13.821%	110	2,514	-30.377%
2026-06-12	21.4500	22.7900	19.6000	21.2000	+0.952%	77	2,533	-20.755%
2026-06-11	17.9500	21.8000	17.4000	21.0000	+20.690%	90	2,560	-20.000%
2026-06-10	17.1500	20.2000	17.1500	17.4000	+13.503%	130	2,547	-3.448%
2026-06-09	17.6700	18.0000	12.9900	15.3300	-6.524%	145	2,574	+9.589%
2026-06-08	15.8900	16.5300	15.3100	16.4000	+9.333%	57	2,633	+2.439%
2026-06-05	17.4000	17.8000	13.7200	15.0000	-18.699%	58	2,603	+12.000%
2026-06-04	15.9500	18.5500	15.1000	18.4500	+23.742%	65	2,581	-8.943%
2026-06-03	16.8700	16.8700	14.9100	14.9100	-18.077%	185	2,592	+12.676%
2026-06-02	17.6500	18.7000	17.1500	18.2000	-8.081%	53	2,571	-7.692%
2026-06-01	19.9000	20.8500	16.8000	19.8000	-8.545%	224	2,544	-15.152%
2026-05-29	15.3500	22.0000	15.3500	21.6500	+38.162%	738	2,576	-22.402%
2026-05-28	9.9500	15.6700	9.6000	15.6700	+47.691%	445	2,323	+7.211%
2026-05-27	9.3900	10.6100	9.3900	10.6100	+15.326%	120	2,242	+58.341%
2026-05-26	9.9400	10.0000	9.1500	9.2000	+1.099%	187	2,218	+82.609%
2026-05-22	10.7500	10.8200	9.1000	9.1000	-16.206%	204	2,268	+84.615%
2026-05-21	10.2000	10.9500	10.0000	10.8600	+8.060%	19	2,182	+54.696%
2026-05-20	10.7000	10.8000	10.0500	10.0500	+2.551%	12	2,182	+67.164%
2026-05-19	10.5100	10.5100	9.7500	9.8000	-11.312%	43	2,176	+71.429%
2026-05-18	12.0000	12.0000	10.6000	11.0500	-3.997%	30	2,176	+52.036%
2026-05-15	12.0100	12.2000	11.3500	11.5100	-15.985%	29	2,176	+45.960%
2026-05-14	10.7200	14.3500	10.7200	13.7000	+20.705%	71	2,170	+22.628%
2026-05-13	11.2000	11.7400	11.2000	11.3500	-3.895%	17	2,131	+48.018%
2026-05-12	12.1500	12.1500	10.9500	11.8100	-10.868%	38	2,131	+42.252%
2026-05-11	10.4300	13.4000	10.4300	13.2500	+26.552%	37	2,131	+26.792%
2026-05-08	10.0000	10.4700	9.9700	10.4700	-3.945%	13	2,147	+60.458%
2026-05-07	11.2000	11.2000	10.6000	10.9000	-9.167%	17	2,145	+54.128%
2026-05-06	11.3000	12.0000	11.2000	12.0000	+4.348%	57	2,152	+40.000%
2026-05-05	11.4000	11.8800	11.4000	11.5000	+0.877%	31	2,155	+46.087%
2026-05-04	11.5500	12.1500	11.3000	11.4000	+15.152%	59	2,149	+47.368%
2026-05-01	10.1800	10.7000	9.9000	9.9000	+2.591%	77	2,145	+69.697%
2026-04-30	9.9200	10.2500	9.3000	9.6500	+2.660%	111	2,145	+74.093%
2026-04-29	9.4000	10.3300	8.7500	9.4000	-37.124%	219	2,125	+78.723%
2026-04-28	15.0000	15.5000	14.8000	14.9500	-6.621%	105	2,100	+12.375%
2026-04-27	17.3000	17.3000	15.8500	16.0100	-3.380%	21	2,080	+4.934%
2026-04-24	17.3000	17.3000	16.2400	16.5700	+1.907%	16	2,075	+1.388%
2026-04-23	18.3500	18.3500	15.6500	16.2600	-15.091%	300	2,067	+3.321%
2026-04-22	19.8300	20.6000	18.5000	19.1500	+5.801%	112	2,007	-12.272%
2026-04-21	20.4700	20.4700	18.0000	18.1000	-13.314%	106	1,929	-7.182%
2026-04-20	20.1300	21.7000	19.1000	20.8800	+1.606%	72	1,929	-19.540%
2026-04-17	20.3000	22.6400	20.3000	20.5500	+9.483%	228	1,937	-18.248%
2026-04-16	19.5100	19.5100	17.1400	18.7700	-1.625%	73	1,925	-10.495%
2026-04-15	16.5800	19.1500	16.2800	19.0800	+40.708%	675	1,917	-11.950%
2026-04-14	11.3500	14.0000	11.3500	13.5600	+38.367%	513	1,550	+23.894%
2026-04-13	8.4700	9.8500	8.4700	9.8000	+10.734%	233	1,308	+71.429%
2026-04-10	9.1000	9.1000	8.5500	8.8500	-4.736%	35	1,487	+89.831%
2026-04-09	9.7000	9.8800	8.7000	9.2900	-7.100%	41	1,473	+80.840%
2026-04-08	12.8000	12.8400	10.0000	10.0000	+5.263%	146	1,477	+68.000%
2026-04-07	9.0000	9.5000	8.2500	9.5000	+1.064%	61	1,498	+76.842%
2026-04-06	9.4300	10.0000	9.3000	9.4000	+2.508%	14	1,450	+78.723%
2026-04-02	8.7500	9.7500	8.0000	9.1700	-4.974%	228	1,370	+83.206%
2026-04-01	10.1500	10.2000	9.2000	9.6500	+5.696%	186	1,370	+74.093%
2026-03-31	8.2700	9.3500	8.0400	9.1300	+17.051%	60	1,343	+84.009%
2026-03-30	8.8500	8.8500	7.5000	7.8000	-7.692%	671	1,329	+115.385%
2026-03-27	9.3000	9.3000	8.4500	8.4500	-16.912%	194	1,157	+98.817%
2026-03-26	10.4000	11.0000	9.8000	10.1700	-8.378%	81	1,091	+65.192%
2026-03-25	11.5500	11.7500	11.1000	11.1000	+16.842%	21	1,035	+51.351%
2026-03-24	10.0500	10.0500	9.2500	9.5000	-14.027%	58	1,019	+76.842%
2026-03-23	10.4000	11.0500	10.3500	11.0500	+6.352%	55	1,019	+52.036%
2026-03-20	11.2800	11.2800	10.1600	10.3900	-13.272%	322	1,037	+61.694%
2026-03-19	11.0000	11.9800	11.0000	11.9800	-4.618%	128	911	+40.234%
2026-03-18	13.2500	13.2500	12.5600	12.5600	-7.238%	2	935	+33.758%
2026-03-17	13.7500	13.9000	13.3000	13.5400	+3.755%	21	936	+24.077%
2026-03-16	12.7000	13.3000	12.6000	13.0500	+4.819%	34	924	+28.736%
2026-03-13	13.0000	13.2500	12.3000	12.4500	-9.783%	146	931	+34.940%
2026-03-12	14.1500	14.3000	13.8000	13.8000	-8.488%	6	846	+21.739%
2026-03-11	15.6000	15.6000	15.0800	15.0800	-0.789%	10	846	+11.406%
2026-03-09	14.6000	15.2000	14.4900	15.2000	+1.536%	55	851	+10.526%
2026-03-06	14.8000	15.3700	14.8000	14.9700	-5.253%	19	857	+12.224%
2026-03-05	20.0000	20.0000	15.7400	15.8000	-8.881%	8	856	+6.329%
2026-03-04	16.8000	18.5600	16.5200	17.3400	+21.429%	30	853	-3.114%
2026-03-03	13.8000	14.2800	12.8500	14.2800	-8.754%	4	860	+17.647%
2026-03-02	12.8100	15.9000	12.8100	15.6500	+13.818%	40	857	+7.348%
2026-02-27	14.9500	14.9500	13.5200	13.7500	-12.754%	41	863	+22.182%
2026-02-26	15.6000	15.7600	14.9500	15.7600	+5.067%	75	857	+6.599%
2026-02-25	14.4600	15.1900	13.8400	15.0000	+17.005%	48	821	+12.000%
2026-02-24	12.8200	12.8200	12.8200	12.8200	+3.806%	1	821	+31.045%
2026-02-23	13.0000	13.0000	12.3000	12.3500	-13.937%	62	822	+36.032%
2026-02-20	15.1500	15.2300	14.3500	14.3500	-0.898%	27	805	+17.073%
2026-02-19	13.7000	14.5000	13.5000	14.4800	-2.819%	10	782	+16.022%
2026-02-18	14.1100	14.9000	14.1100	14.9000	+4.342%	5	780	+12.752%
2026-02-17	13.6000	14.2800	13.3500	14.2800	-4.161%	11	778	+17.647%
2026-02-13	12.7500	15.7000	12.7500	14.9000	+16.406%	89	758	+12.752%
2026-02-12	14.7000	14.7000	12.6500	12.8000	-18.471%	17	758	+31.250%
2026-02-11	15.2500	15.7000	14.0000	15.7000	-25.238%	42	747	+7.006%
2026-02-10	21.5000	21.5000	20.6500	21.0000	-2.552%	10	747	-20.000%
2026-02-09	20.1300	22.5000	20.1300	21.5500	+14.082%	119	741	-22.042%
2026-02-06	16.4000	19.9500	16.4000	18.8900	+36.587%	146	718	-11.064%
2026-02-05	16.2500	16.8000	13.8300	13.8300	-19.593%	221	632	+21.475%
2026-02-04	18.5000	18.5700	16.2000	17.2000	-15.062%	34	499	-2.326%
2026-02-03	23.2000	23.2000	19.7500	20.2500	-8.989%	428	484	-17.037%
2026-02-02	24.2300	24.2300	22.2500	22.2500	-27.288%	181	304	-24.494%
2026-01-30	30.9500	30.9500	30.6000	30.6000	+3.729%	14	194	-45.098%
2026-01-29	29.7100	29.7100	29.5000	29.5000	-9.786%	11	184	-43.051%
2026-01-27	32.7500	32.7500	32.3000	32.7000	-4.470%	27	177	-48.624%
2026-01-26	35.4000	35.4000	34.2300	34.2300	-6.857%	2	201	-50.920%
2026-01-23	34.1500	36.7500	34.1500	36.7500	+10.659%	5	199	-54.286%
2026-01-22	33.7000	33.7000	33.2100	33.2100	-0.836%	3	196	-49.413%
2026-01-21	33.4900	33.4900	33.4900	33.4900	-0.623%	1	195	-49.836%
2026-01-20	34.8500	34.8500	33.7000	33.7000	-8.919%	4	194	-50.148%
2026-01-16	36.0000	37.0000	35.9500	37.0000	-16.947%	9	189	-54.595%
2026-01-13	44.5500	44.5500	44.5500	44.5500	+1.481%	25	189	-62.290%
2026-01-12	42.8600	43.9000	42.8500	43.9000	+0.435%	39	189	-61.731%
2026-01-09	43.0000	43.7100	43.0000	43.7100	-3.934%	5	226	-61.565%
2026-01-07	45.2000	45.5000	45.2000	45.5000	+1.246%	4	228	-63.077%
2026-01-06	46.6500	46.6500	44.9400	44.9400	-4.383%	3	228	-62.617%
2026-01-05	46.6200	47.0000	46.6200	47.0000	+12.011%	5	230	-64.255%
2026-01-02	41.2000	41.9600	41.2000	41.9600	+4.900%	2	230	-59.962%
2025-12-31	40.0000	40.0000	40.0000	40.0000	-6.998%	1	229	-58.000%
2025-12-30	43.0800	43.0800	43.0100	43.0100	-0.255%	5	229	-60.939%
2025-12-29	43.7800	43.7800	43.1200	43.1200	-2.861%	2	226	-61.039%
2025-12-26	44.3000	45.9900	44.3000	44.3900	-3.605%	16	227	-62.154%
2025-12-24	46.0500	46.0500	46.0500	46.0500	-0.540%	1	220	-63.518%
2025-12-23	45.9500	46.3000	45.5500	46.3000	-3.340%	6	220	-63.715%
2025-12-22	49.5500	49.6100	47.9000	47.9000	-2.245%	30	215	-64.927%
2025-12-19	46.8200	49.0000	46.8200	49.0000	+4.478%	2	187	-65.714%
2025-12-18	50.7500	50.7500	46.9000	46.9000	+3.876%	5	187	-64.179%
2025-12-17	49.5000	49.5000	45.1500	45.1500	-2.484%	9	190	-62.791%
2025-12-16	45.8000	46.7000	45.8000	46.3000	+5.467%	8	184	-63.715%
2025-12-15	47.1000	47.1000	43.9000	43.9000	-9.316%	6	182	-61.731%
2025-12-12	51.7500	51.7500	46.2800	48.4100	-4.517%	28	177	-65.296%
2025-12-11	53.9000	53.9000	50.7000	50.7000	-18.226%	39	156	-66.864%
2025-12-09	62.5000	63.7000	61.8000	62.0000	+0.961%	4	122	-72.903%
2025-12-08	61.4100	61.4100	61.4100	61.4100	+5.879%	1	121	-72.643%
2025-12-05	58.0000	58.0000	58.0000	58.0000	-4.918%	1	122	-71.034%
2025-12-04	59.8500	62.1600	59.8500	61.0000	+6.087%	11	121	-72.459%
2025-12-03	57.5000	57.5000	57.5000	57.5000	+6.917%	1	123	-70.783%
2025-12-02	55.7000	55.7000	53.7700	53.7800	+4.326%	6	124	-68.762%
2025-12-01	51.0000	51.5500	50.4300	51.5500	-8.437%	10	118	-67.410%
2025-11-28	55.0900	56.3000	55.0900	56.3000	+0.518%	7	111	-70.160%
2025-11-26	49.5000	56.2500	49.5000	56.0100	+27.760%	12	104	-70.005%
2025-11-25	41.0500	43.8400	41.0500	43.8400	+12.266%	2	104	-61.679%
2025-11-21	40.0000	40.0000	38.5200	39.0500	+0.128%	14	103	-56.978%
2025-11-20	51.0000	51.0000	39.0000	39.0000	-15.217%	7	91	-56.923%
2025-11-18	45.8000	46.4200	45.8000	46.0000	+3.955%	3	90	-63.478%
2025-11-17	48.0000	48.0000	44.2500	44.2500	-15.473%	18	88	-62.034%
2025-11-14	54.6700	54.6700	52.3500	52.3500	+4.179%	6	84	-67.908%
2025-11-13	54.5000	55.8500	50.2500	50.2500	-15.061%	12	81	-66.567%
2025-11-11	59.5000	59.5000	59.1600	59.1600	-5.871%	2	78	-71.602%
2025-11-10	62.5000	62.8500	59.8000	62.8500	+8.045%	3	77	-73.270%
2025-11-07	52.6500	58.1700	50.5000	58.1700	+3.413%	40	79	-71.119%
2025-11-06	60.7500	60.7500	56.2500	56.2500	-12.953%	24	75	-70.133%
2025-11-04	69.0000	69.0000	64.6200	64.6200	-11.053%	13	55	-74.002%
2025-11-03	72.3000	72.6500	72.3000	72.6500	-0.479%	2	50	-76.875%
2025-10-31	70.8000	73.8700	70.8000	73.0000	+7.274%	12	50	-76.986%
2025-10-30	68.0500	68.0500	68.0500	68.0500	-5.420%	2	45	-75.312%
2025-10-29	71.1500	71.9500	71.1500	71.9500	-0.069%	2	46	-76.650%
2025-10-27	72.0000	73.0000	71.7000	72.0000	+9.890%	9	49	-76.667%
2025-10-24	66.6000	66.6000	64.6300	65.5200	+5.169%	10	49	-74.359%
2025-10-23	59.0500	62.3000	59.0500	62.3000	+14.417%	3	49	-73.034%
2025-10-22	53.0000	54.4500	51.0000	54.4500	-9.582%	18	49	-69.146%
2025-10-21	60.2200	60.2200	60.2200	60.2200	-6.126%	5	36	-72.102%
2025-10-20	60.5300	64.1500	60.5300	64.1500	+12.347%	5	31	-73.811%
2025-10-17	57.1000	57.1000	57.1000	57.1000	-9.509%	1	28	-70.578%
2025-10-16	63.1500	63.1500	63.1000	63.1000	+2.071%	11	28	-73.376%
2025-10-15	61.8200	61.8200	61.8200	61.8200	-7.937%	3	17	-72.824%
2025-10-14	62.6000	67.1500	62.6000	67.1500	+3.867%	4	14	-74.981%
2025-10-13	65.0500	65.0500	64.6500	64.6500	-15.213%	14	14	-74.014%
2025-10-08	76.2500	76.2500	76.2500	76.2500	+8.944%	2	1	-77.967%
2025-10-07	69.9900	69.9900	69.9900	69.9900	-0.906%	2	2	-75.997%
2025-10-02	70.6300	70.6300	70.6300	70.6300	0.000%	1	1	-76.214%