Dark

HOOD20261218C95
HOOD Dec 18 2026 95.00 Call (HOOD261218C00095000)
option OPRA

EOD

Aug 20, 2026

14.50-0.889%(-0.13)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.1500	16.1500	13.6500	14.5000	-0.889%	102	1,745	0.000%
2026-08-19	13.1000	16.8000	12.5000	14.6300	+22.427%	119	1,704	-0.889%
2026-08-18	13.3000	13.8000	11.5500	11.9500	-21.639%	162	1,730	+21.339%
2026-08-17	14.4500	15.2500	13.8500	15.2500	+2.971%	30	1,692	-4.918%
2026-08-14	16.6300	16.9000	14.7500	14.8100	-17.722%	80	1,687	-2.093%
2026-08-13	15.8900	18.0000	15.1500	18.0000	+20.000%	47	1,695	-19.444%
2026-08-12	15.1300	15.1300	14.4500	15.0000	+1.902%	57	1,705	-3.333%
2026-08-11	14.5500	15.0000	14.5500	14.7200	-5.032%	20	1,687	-1.495%
2026-08-10	14.2800	15.5000	14.2800	15.5000	+4.377%	65	1,684	-6.452%
2026-08-07	14.7400	16.0500	14.4600	14.8500	+9.756%	126	1,682	-2.357%
2026-08-06	14.2000	14.6500	13.5000	13.5300	-6.042%	65	1,650	+7.169%
2026-08-05	16.3000	16.6000	14.4000	14.4000	-9.718%	50	1,606	+0.694%
2026-08-04	15.7200	16.7500	14.1600	15.9500	+14.748%	83	1,604	-9.091%
2026-08-03	12.0000	14.9500	12.0000	13.9000	+9.881%	33	1,543	+4.317%
2026-07-31	12.9300	13.0000	11.0000	12.6500	-0.706%	75	1,527	+14.625%
2026-07-30	12.4000	14.0100	12.1900	12.7400	-12.138%	68	1,491	+13.815%
2026-07-29	16.0000	16.0000	13.9200	14.5000	-10.494%	97	1,497	0.000%
2026-07-28	16.7000	16.9200	14.0500	16.2000	-10.249%	40	1,513	-10.494%
2026-07-27	19.1400	20.2200	17.0000	18.0500	+1.177%	24	1,506	-19.668%
2026-07-24	18.6000	19.4000	17.5000	17.8400	-22.569%	165	1,505	-18.722%
2026-07-23	22.6800	23.0400	22.1000	23.0400	-10.070%	28	1,454	-37.066%
2026-07-22	25.6200	25.6200	25.6200	25.6200	-5.111%	3	1,467	-43.404%
2026-07-21	26.6600	27.0000	26.6600	27.0000	+20.536%	14	1,467	-46.296%
2026-07-20	22.4000	22.4000	22.4000	22.4000	-0.709%	2	1,456	-35.268%
2026-07-17	22.3300	23.8200	19.9200	22.5600	-15.188%	21	1,456	-35.727%
2026-07-16	29.4800	29.4800	26.3500	26.6000	-15.475%	24	1,454	-45.489%
2026-07-15	32.9500	33.1400	31.4700	31.4700	+4.517%	3	1,461	-53.924%
2026-07-14	30.2500	30.5000	29.1500	30.1100	+7.536%	12	1,462	-51.843%
2026-07-13	29.2500	29.2500	28.0000	28.0000	-8.646%	3	1,462	-48.214%
2026-07-10	35.0000	35.0000	28.5500	30.6500	-7.346%	5	1,461	-52.692%
2026-07-09	32.3400	33.1500	32.3400	33.0800	+12.136%	3	1,461	-56.167%
2026-07-08	30.3300	30.3300	29.0000	29.5000	-4.839%	5	1,461	-50.847%
2026-07-07	34.2000	34.2000	31.0000	31.0000	-9.357%	13	1,462	-53.226%
2026-07-06	30.5900	35.2000	30.5900	34.2000	+11.692%	21	1,465	-57.602%
2026-07-02	35.4500	36.1700	30.6200	30.6200	+8.582%	24	1,481	-52.645%
2026-07-01	27.0000	28.2000	27.0000	28.2000	+23.360%	18	1,481	-48.582%
2026-06-30	22.6600	22.8600	22.6600	22.8600	-2.847%	4	1,477	-36.570%
2026-06-29	22.2800	23.5400	21.1400	23.5300	+17.768%	14	1,478	-38.377%
2026-06-26	19.1000	21.0000	19.1000	19.9800	+6.164%	17	1,484	-27.427%
2026-06-25	20.0000	20.3000	18.5000	18.8200	-7.790%	39	1,477	-22.954%
2026-06-24	22.0000	22.2000	20.4100	20.4100	-15.170%	37	1,486	-28.956%
2026-06-23	24.7700	25.7000	24.0600	24.0600	-9.719%	35	1,495	-39.734%
2026-06-22	27.8600	29.8500	26.6500	26.6500	+0.490%	50	1,488	-45.591%
2026-06-18	25.2700	27.2600	25.2700	26.5200	-4.604%	37	1,600	-45.324%
2026-06-17	21.6500	29.6700	21.4000	27.8000	+40.050%	211	1,600	-47.842%
2026-06-16	22.5000	22.5000	18.5000	19.8500	-7.026%	126	1,600	-26.952%
2026-06-15	23.0000	23.5000	21.3500	21.3500	+15.032%	244	1,594	-32.084%
2026-06-12	18.2400	20.9800	18.2400	18.5600	-4.428%	108	1,580	-21.875%
2026-06-11	15.3000	19.4200	15.3000	19.4200	+28.780%	111	1,538	-25.335%
2026-06-10	14.0500	17.9500	14.0500	15.0800	+9.673%	95	1,545	-3.846%
2026-06-09	15.8200	15.9200	12.3500	13.7500	-2.689%	31	1,568	+5.455%
2026-06-08	14.0000	14.8000	14.0000	14.1300	+15.536%	78	1,572	+2.619%
2026-06-05	15.5500	15.8400	12.1500	12.2300	-27.202%	52	1,539	+18.561%
2026-06-04	12.5500	16.8000	12.5500	16.8000	+27.273%	49	1,522	-13.690%
2026-06-03	14.2100	15.1500	13.2000	13.2000	-22.353%	156	1,520	+9.848%
2026-06-02	17.6500	17.6500	15.0000	17.0000	-4.548%	63	1,510	-14.706%
2026-06-01	17.2500	18.6300	14.5000	17.8100	-7.481%	59	1,551	-18.585%
2026-05-29	14.6300	19.8000	14.6300	19.2500	+43.123%	187	1,535	-24.675%
2026-05-28	10.0000	13.5000	10.0000	13.4500	+54.954%	51	1,478	+7.807%
2026-05-27	8.1400	9.0000	8.1400	8.6800	+9.873%	12	1,498	+67.051%
2026-05-26	8.3500	8.4000	7.9000	7.9000	-1.863%	35	1,499	+83.544%
2026-05-22	9.1000	9.1000	8.0000	8.0500	-14.725%	28	1,515	+80.124%
2026-05-21	9.0000	9.4600	8.7300	9.4400	+4.309%	36	1,519	+53.602%
2026-05-20	9.0900	9.3000	9.0000	9.0500	+4.503%	25	1,519	+60.221%
2026-05-19	8.9900	9.2000	8.3300	8.6600	-10.259%	27	1,505	+67.436%
2026-05-18	10.0000	11.0000	9.3000	9.6500	-6.311%	89	1,505	+50.259%
2026-05-15	10.6100	10.6100	10.0000	10.3000	-16.868%	16	1,505	+40.777%
2026-05-14	9.7700	12.8000	9.7700	12.3900	+25.152%	59	1,492	+17.030%
2026-05-13	9.6200	10.1000	9.4500	9.9000	-1.493%	31	1,484	+46.465%
2026-05-12	11.0000	11.0000	9.9800	10.0500	-14.395%	13	1,484	+44.279%
2026-05-11	9.4500	11.8300	9.3300	11.7400	+20.658%	143	1,484	+23.509%
2026-05-08	9.2500	9.7300	8.5500	9.7300	+2.421%	45	1,478	+49.024%
2026-05-07	10.3100	10.4500	9.2000	9.5000	-9.351%	21	1,481	+52.632%
2026-05-06	10.8500	10.8500	9.8300	10.4800	+1.452%	37	1,477	+38.359%
2026-05-05	10.3500	10.6000	10.2700	10.3300	+3.300%	30	1,458	+40.368%
2026-05-04	9.4800	10.8000	9.4800	10.0000	+9.170%	32	1,462	+45.000%
2026-05-01	8.8500	9.1600	8.6500	9.1600	+6.884%	9	1,448	+58.297%
2026-04-30	8.7100	8.8500	8.2000	8.5700	+6.460%	22	1,448	+69.195%
2026-04-29	8.6500	9.0500	7.7000	8.0500	-41.667%	153	1,452	+80.124%
2026-04-28	13.0100	13.8000	13.0000	13.8000	-3.766%	91	1,432	+5.072%
2026-04-27	14.0700	14.6000	14.0600	14.3400	-4.400%	34	1,425	+1.116%
2026-04-24	14.9500	15.0000	14.4500	15.0000	+6.007%	5	1,432	-3.333%
2026-04-23	16.7400	17.0000	14.1500	14.1500	-16.765%	10	1,430	+2.473%
2026-04-22	17.5600	18.6000	17.0000	17.0000	+3.659%	36	1,427	-14.706%
2026-04-21	18.7700	18.7700	16.1000	16.4000	-13.090%	214	1,430	-11.585%
2026-04-20	18.4000	19.6000	17.2500	18.8700	+1.180%	130	1,430	-23.158%
2026-04-17	18.6000	20.5000	18.5600	18.6500	+13.305%	472	1,415	-22.252%
2026-04-16	17.6500	17.8000	15.2600	16.4600	-5.943%	75	1,396	-11.908%
2026-04-15	13.9500	17.5000	13.9500	17.5000	+49.957%	175	1,399	-17.143%
2026-04-14	11.0700	12.3000	11.0700	11.6700	+36.332%	48	1,382	+24.250%
2026-04-13	7.7000	8.6000	7.7000	8.5600	+13.377%	129	1,364	+69.393%
2026-04-10	7.7800	7.7800	7.5100	7.5500	-11.176%	12	1,258	+92.053%
2026-04-09	7.8400	8.5000	7.8400	8.5000	-5.556%	8	1,267	+70.588%
2026-04-08	10.3700	10.3700	9.0000	9.0000	+16.129%	32	1,265	+61.111%
2026-04-07	7.1000	7.7600	7.1000	7.7500	-7.738%	1,021	1,278	+87.097%
2026-04-06	8.1300	8.7000	8.1300	8.4000	+2.564%	7	331	+72.619%
2026-04-02	7.1000	8.2500	7.0500	8.1900	-2.500%	13	325	+77.045%
2026-04-01	8.5500	8.7500	8.2000	8.4000	+5.000%	11	325	+72.619%
2026-03-31	7.2500	8.1000	6.9500	8.0000	+23.077%	42	316	+81.250%
2026-03-30	7.5000	7.6500	6.4500	6.5000	-17.197%	51	329	+123.077%
2026-03-27	7.4600	7.9400	7.3000	7.8500	-10.490%	28	336	+84.713%
2026-03-26	9.1000	9.7000	8.6500	8.7700	-8.168%	104	333	+65.336%
2026-03-25	9.9200	10.4500	9.5500	9.5500	+14.922%	84	392	+51.832%
2026-03-24	8.4000	8.5300	8.1900	8.3100	-13.797%	29	412	+74.489%
2026-03-23	9.0000	9.8000	9.0000	9.6400	+8.072%	15	405	+50.415%
2026-03-20	9.9400	9.9500	8.9200	8.9200	-19.640%	125	409	+62.556%
2026-03-19	9.9000	11.1000	9.9000	11.1000	+0.362%	133	416	+30.631%
2026-03-18	11.0000	11.0600	11.0000	11.0600	-8.595%	2	305	+31.103%
2026-03-17	11.8800	12.1000	11.7500	12.1000	+5.677%	6	304	+19.835%
2026-03-16	11.4500	11.4500	11.4500	11.4500	+6.019%	1	305	+26.638%
2026-03-13	12.0000	12.0000	10.8000	10.8000	-12.195%	10	304	+34.259%
2026-03-12	12.3700	12.3700	12.2500	12.3000	-12.518%	8	301	+17.886%
2026-03-10	14.4000	14.4000	13.7000	14.0600	+1.516%	5	302	+3.129%
2026-03-09	12.9700	13.8500	12.9700	13.8500	+6.538%	13	301	+4.693%
2026-03-06	13.0000	13.0000	13.0000	13.0000	-9.597%	3	312	+11.538%
2026-03-05	16.8900	16.8900	14.3800	14.3800	-10.125%	4	312	+0.834%
2026-03-04	16.5000	16.5000	16.0000	16.0000	+29.032%	5	310	-9.375%
2026-03-03	11.9600	12.4000	11.9600	12.4000	-11.429%	7	308	+16.935%
2026-03-02	12.1500	14.2200	11.1500	14.0000	+12.000%	77	309	+3.571%
2026-02-27	13.2500	13.2500	12.0000	12.5000	-11.661%	11	284	+16.000%
2026-02-26	13.5500	14.1500	13.5500	14.1500	+7.197%	4	283	+2.473%
2026-02-25	12.5100	13.2000	12.2500	13.2000	+14.783%	4	285	+9.848%
2026-02-24	10.5000	11.6500	10.5000	11.5000	+5.505%	12	285	+26.087%
2026-02-23	12.2000	12.2000	10.9000	10.9000	-16.411%	7	276	+33.028%
2026-02-20	13.0400	13.0400	13.0400	13.0400	+4.739%	1	277	+11.196%
2026-02-19	12.4500	12.4500	12.4500	12.4500	-3.113%	3	277	+16.466%
2026-02-18	12.8500	12.8500	12.8500	12.8500	-4.815%	1	277	+12.840%
2026-02-17	13.3500	13.5000	12.2600	13.5000	+1.124%	14	276	+7.407%
2026-02-13	12.2000	14.1600	12.2000	13.3500	+18.667%	9	262	+8.614%
2026-02-12	14.5800	14.5800	11.2500	11.2500	-19.239%	29	262	+28.889%
2026-02-11	13.5400	13.9300	12.3500	13.9300	-27.258%	38	253	+4.092%
2026-02-10	19.9500	20.0000	18.7500	19.1500	-4.489%	39	251	-24.282%
2026-02-09	19.3000	20.7000	19.3000	20.0500	+16.570%	12	218	-27.681%
2026-02-06	17.3000	18.0000	16.3500	17.2000	+47.639%	22	210	-15.698%
2026-02-05	14.3500	14.3500	11.6500	11.6500	-27.953%	42	201	+24.464%
2026-02-04	16.3000	16.3000	14.6000	16.1700	-12.595%	22	194	-10.328%
2026-02-03	19.8800	19.8800	18.0500	18.5000	-11.143%	14	191	-21.622%
2026-02-02	23.4000	23.4000	20.1000	20.8200	-21.493%	58	192	-30.355%
2026-01-30	28.5400	28.5400	26.5200	26.5200	-3.808%	5	183	-45.324%
2026-01-29	27.8300	27.8300	26.5600	27.5700	-8.405%	9	183	-47.407%
2026-01-27	30.1000	30.1000	30.1000	30.1000	-5.938%	4	178	-51.827%
2026-01-26	32.0000	32.0000	32.0000	32.0000	-2.290%	4	174	-54.688%
2026-01-23	32.1300	32.7500	32.1300	32.7500	+5.238%	22	172	-55.725%
2026-01-21	31.0000	32.0000	31.0000	31.1200	+0.064%	10	186	-53.406%
2026-01-20	31.4000	33.3000	31.1000	31.1000	-8.529%	15	188	-53.376%
2026-01-16	34.0500	34.0500	33.4500	34.0000	-2.690%	7	180	-57.353%
2026-01-15	38.8900	38.8900	34.9400	34.9400	-12.759%	24	180	-58.500%
2026-01-12	40.0500	40.0500	40.0500	40.0500	+0.958%	1	161	-63.795%
2026-01-09	39.2900	39.6700	39.2900	39.6700	+0.685%	8	160	-63.448%
2026-01-08	39.4000	39.4000	39.4000	39.4000	-6.190%	3	165	-63.198%
2026-01-06	42.0000	42.0000	42.0000	42.0000	-5.618%	1	162	-65.476%
2026-01-05	44.5000	44.5000	44.5000	44.5000	+15.435%	1	164	-67.416%
2026-01-02	36.9700	39.0000	36.9700	38.5500	+2.119%	6	164	-62.387%
2025-12-31	38.5300	38.5300	37.7500	37.7500	-4.017%	15	164	-61.589%
2025-12-30	40.1500	40.1500	39.3300	39.3300	-3.176%	3	164	-63.132%
2025-12-29	40.6200	40.6200	40.6200	40.6200	-7.260%	1	165	-64.303%
2025-12-26	43.8000	43.8000	43.8000	43.8000	+2.098%	3	166	-66.895%
2025-12-23	42.3500	42.9000	42.3500	42.9000	-5.921%	3	163	-66.200%
2025-12-22	45.7000	45.7000	45.6000	45.6000	+0.551%	11	162	-68.202%
2025-12-19	44.5000	46.2000	44.5000	45.3500	+6.231%	4	161	-68.026%
2025-12-18	46.7700	46.8500	42.6900	42.6900	+1.353%	11	162	-66.034%
2025-12-17	44.3600	44.5700	42.1200	42.1200	-0.308%	8	157	-65.575%
2025-12-16	42.2500	42.2500	42.2500	42.2500	+3.200%	1	157	-65.680%
2025-12-15	42.4800	43.9900	40.9400	40.9400	-8.206%	12	156	-64.582%
2025-12-12	48.3500	48.5000	43.6000	44.6000	-6.066%	111	144	-67.489%
2025-12-11	49.5000	49.5000	47.4800	47.4800	-15.591%	87	145	-69.461%
2025-12-10	56.2500	56.2500	56.2500	56.2500	-4.661%	1	64	-74.222%
2025-12-09	59.0000	59.0000	59.0000	59.0000	+1.114%	1	64	-75.424%
2025-12-08	58.3000	58.3500	58.3000	58.3500	+6.673%	2	65	-75.150%
2025-12-05	54.6000	56.0700	54.6000	54.7000	-7.679%	9	65	-73.492%
2025-12-04	58.8400	59.2500	58.8400	59.2500	+5.804%	2	63	-75.527%
2025-12-03	54.7500	56.0000	54.7500	56.0000	+13.246%	4	64	-74.107%
2025-12-02	49.6000	49.6000	49.4500	49.4500	+4.325%	4	67	-70.677%
2025-12-01	49.5000	49.5000	46.0000	47.4000	-10.295%	4	71	-69.409%
2025-11-28	52.8400	52.8400	52.8400	52.8400	+0.552%	2	69	-72.559%
2025-11-26	49.7500	52.7500	48.1000	52.5500	+35.788%	8	68	-72.407%
2025-11-25	40.0000	40.0000	38.7000	38.7000	-5.495%	2	68	-62.532%
2025-11-24	40.9500	40.9500	40.9500	40.9500	+10.081%	1	68	-64.591%
2025-11-21	37.8000	37.9500	37.2000	37.2000	+0.704%	4	68	-61.022%
2025-11-20	46.0000	46.0000	36.7200	36.9400	-14.451%	6	66	-60.747%
2025-11-19	44.3000	44.3000	43.1800	43.1800	-1.931%	2	62	-66.420%
2025-11-18	43.6500	44.1000	43.6000	44.0300	+5.285%	10	61	-67.068%
2025-11-17	44.7200	44.7200	41.8200	41.8200	-13.237%	6	58	-65.328%
2025-11-13	51.4000	51.4000	48.0000	48.2000	-14.931%	8	53	-69.917%
2025-11-12	55.0000	56.6600	55.0000	56.6600	+0.514%	5	51	-74.409%
2025-11-11	57.2900	57.2900	56.2300	56.3700	-6.424%	3	51	-74.277%
2025-11-10	62.4500	62.4500	60.2400	60.2400	+7.591%	2	50	-75.930%
2025-11-07	51.5000	55.9900	48.5500	55.9900	+3.781%	10	51	-74.103%
2025-11-06	58.9000	58.9000	53.9500	53.9500	-17.671%	43	46	-73.123%
2025-11-04	65.5300	65.5300	65.5300	65.5300	-5.029%	1	27	-77.873%
2025-10-31	69.0000	69.0000	69.0000	69.0000	+12.286%	1	26	-78.986%
2025-10-30	64.7500	64.7500	61.4500	61.4500	-8.625%	16	26	-76.404%
2025-10-29	67.3500	67.3500	67.2500	67.2500	-3.307%	2	14	-78.439%
2025-10-28	69.5500	69.5500	69.5500	69.5500	+0.173%	1	14	-79.152%
2025-10-27	69.3400	69.4300	69.3400	69.4300	+11.570%	3	13	-79.116%
2025-10-24	62.4500	62.4500	62.2300	62.2300	+22.139%	4	13	-76.699%
2025-10-22	50.9500	50.9500	50.9500	50.9500	-14.327%	1	10	-71.541%
2025-10-20	58.6800	59.4700	58.6800	59.4700	+11.014%	2	10	-75.618%
2025-10-17	53.9800	53.9800	53.5700	53.5700	-10.448%	2	9	-72.933%
2025-10-15	59.8200	59.8200	59.8200	59.8200	-4.365%	1	8	-75.761%
2025-10-14	61.2200	62.5500	61.2200	62.5500	-5.556%	6	8	-76.819%
2025-10-10	66.2300	66.2300	66.2300	66.2300	-1.780%	1	2	-78.107%
2025-10-07	67.4300	67.4300	67.4300	67.4300	+9.022%	1	2	-78.496%
2025-10-01	61.8500	61.8500	61.8500	61.8500	0.000%	1	1	-76.556%