Dark

HOOD20260821C100
HOOD Aug 21 2026 100.00 Call (HOOD260821C00100000)
option OPRA

EOD

Aug 20, 2026

0.2600-58.730%(-0.3700)31,176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5000	2.8300	0.1700	0.2600	-58.730%	31,176	25,167	0.000%
2026-08-19	0.3500	2.0900	0.2500	0.6300	+173.913%	27,994	22,264	-58.730%
2026-08-18	0.2800	0.7200	0.2200	0.2300	-80.672%	9,446	23,804	+13.043%
2026-08-17	1.0500	1.5700	0.8300	1.1900	-8.462%	10,062	21,045	-78.151%
2026-08-14	2.4000	2.6100	1.2600	1.3000	-59.375%	5,864	19,987	-80.000%
2026-08-13	2.0200	3.9000	2.0200	3.2000	+91.617%	13,697	18,422	-91.875%
2026-08-12	2.8500	2.8500	1.3700	1.6700	-10.215%	3,334	14,228	-84.431%
2026-08-11	2.1500	2.4000	1.4700	1.8600	-14.679%	2,204	13,871	-86.022%
2026-08-10	1.9500	2.2800	1.6900	2.1800	+5.314%	6,415	13,511	-88.073%
2026-08-07	1.9400	3.1500	1.8800	2.0700	+18.286%	5,251	13,735	-87.440%
2026-08-06	1.9900	2.4500	1.6500	1.7500	-33.460%	1,594	13,754	-85.143%
2026-08-05	3.4000	4.0100	2.6300	2.6300	-19.325%	1,486	13,751	-90.114%
2026-08-04	2.9900	4.2000	2.2700	3.2600	+38.723%	5,166	13,861	-92.025%
2026-08-03	1.4200	2.9600	1.2500	2.3500	+48.734%	6,515	13,662	-88.936%
2026-07-31	1.6800	2.4500	1.2400	1.5800	-13.661%	1,499	12,627	-83.544%
2026-07-30	3.1000	3.1000	1.8000	1.8300	-47.714%	4,154	12,451	-85.792%
2026-07-29	4.9500	5.0300	3.1800	3.5000	-30.693%	1,092	12,700	-92.571%
2026-07-28	4.4500	5.4500	3.4000	5.0500	-20.472%	1,147	12,518	-94.851%
2026-07-27	6.9500	8.2100	5.2500	6.3500	+3.589%	654	12,260	-95.906%
2026-07-24	8.5300	8.5500	5.5900	6.1300	-38.700%	2,052	12,360	-95.759%
2026-07-23	10.3000	11.5000	8.9000	10.0000	-15.254%	1,451	12,188	-97.400%
2026-07-22	12.3600	13.4000	11.7500	11.8000	-13.171%	1,746	13,051	-97.797%
2026-07-21	11.6500	14.4500	11.0000	13.5900	+50.166%	276	13,598	-98.087%
2026-07-20	11.2000	11.6700	8.9000	9.0500	-8.122%	2,114	13,678	-97.127%
2026-07-17	10.1400	12.2000	8.0000	9.8500	-26.217%	2,235	13,307	-97.360%
2026-07-16	19.2500	19.6000	13.1500	13.3500	-33.747%	597	13,909	-98.052%
2026-07-15	20.1000	20.8400	17.8700	20.1500	+6.053%	485	13,889	-98.710%
2026-07-14	16.7500	19.2000	15.8500	19.0000	+16.422%	256	13,870	-98.632%
2026-07-13	17.0500	18.2000	15.5000	16.3200	-7.062%	714	13,885	-98.407%
2026-07-10	23.0000	23.2000	16.2500	17.5600	-13.710%	701	13,950	-98.519%
2026-07-09	18.6000	22.5500	18.0000	20.3500	+4.573%	2,645	13,951	-98.722%
2026-07-08	17.2000	19.8000	16.1500	19.4600	+1.091%	234	13,417	-98.664%
2026-07-07	21.3000	22.9000	19.0000	19.2500	-15.385%	897	13,414	-98.649%
2026-07-06	19.4000	23.7000	18.5000	22.7500	+19.737%	1,513	13,612	-98.857%
2026-07-02	19.2000	25.0000	18.2000	19.0000	+16.493%	749	13,641	-98.632%
2026-07-01	11.6900	16.8200	11.6900	16.3100	+43.070%	1,358	13,641	-98.406%
2026-06-30	12.1500	13.0100	10.9500	11.4000	-7.317%	809	14,213	-97.719%
2026-06-29	11.5000	12.7500	10.1000	12.3000	+14.953%	1,507	14,456	-97.886%
2026-06-26	7.6000	11.0000	7.6000	10.7000	+32.754%	2,020	14,049	-97.570%
2026-06-25	11.1800	11.1800	7.8500	8.0600	-20.356%	613	13,058	-96.774%
2026-06-24	12.6000	13.3500	9.8000	10.1200	-21.853%	1,701	13,093	-97.431%
2026-06-23	14.1500	15.1400	12.6000	12.9500	-13.953%	762	12,674	-97.992%
2026-06-22	16.3700	19.7000	14.9500	15.0500	-11.730%	724	12,723	-98.272%
2026-06-18	16.7000	17.6900	14.1100	17.0500	+11.438%	480	12,844	-98.475%
2026-06-17	10.0000	19.2200	10.0000	15.3000	+53.000%	3,654	12,844	-98.301%
2026-06-16	11.7500	12.9000	8.8500	10.0000	-6.103%	1,464	12,844	-97.400%
2026-06-15	11.8500	12.8200	10.6300	10.6500	+17.291%	5,676	12,954	-97.559%
2026-06-12	9.4000	11.0000	8.2500	9.0800	-2.366%	3,833	14,370	-97.137%
2026-06-11	6.7500	10.0000	6.2900	9.3000	+40.909%	2,716	14,825	-97.204%
2026-06-10	5.9500	9.0500	5.8800	6.6000	+16.814%	3,544	14,673	-96.061%
2026-06-09	6.5000	7.2000	4.1500	5.6500	-7.377%	2,821	15,613	-95.398%
2026-06-08	6.4000	6.5000	5.5200	6.1000	+10.909%	2,369	15,538	-95.738%
2026-06-05	7.2500	7.3700	4.6000	5.5000	-31.677%	2,211	14,626	-95.273%
2026-06-04	5.5500	8.1000	5.5500	8.0500	+47.706%	1,925	14,806	-96.770%
2026-06-03	6.9000	6.9000	5.2500	5.4500	-29.495%	1,392	14,142	-95.229%
2026-06-02	8.1000	8.4000	6.9000	7.7300	-13.146%	1,794	14,055	-96.636%
2026-06-01	8.5200	9.8700	6.9000	8.9000	-16.038%	2,010	13,594	-97.079%
2026-05-29	6.5000	10.8000	6.2000	10.6000	+68.254%	3,857	13,069	-97.547%
2026-05-28	2.6200	6.3000	2.5200	6.3000	+106.557%	7,678	13,164	-95.873%
2026-05-27	2.5800	3.1500	2.4500	3.0500	+22.000%	597	8,023	-91.475%
2026-05-26	2.9300	2.9300	2.4100	2.5000	0.000%	667	8,092	-89.600%
2026-05-22	3.3500	3.3500	2.4500	2.5000	-20.635%	707	7,990	-89.600%
2026-05-21	3.0000	3.3800	2.9500	3.1500	-3.077%	322	7,850	-91.746%
2026-05-20	2.9700	3.4000	2.9000	3.2500	+8.333%	352	7,850	-92.000%
2026-05-19	3.6000	3.6000	2.8200	3.0000	-19.571%	617	7,869	-91.333%
2026-05-18	3.0500	4.6500	3.0500	3.7300	-8.578%	356	7,869	-93.029%
2026-05-15	4.0000	4.4500	3.8000	4.0800	-20.777%	396	7,869	-93.627%
2026-05-14	3.8500	5.7500	3.2000	5.1500	+35.526%	737	7,702	-94.951%
2026-05-13	3.8500	4.0500	3.6000	3.8000	-10.588%	463	7,590	-93.158%
2026-05-12	4.6800	5.0000	3.7500	4.2500	-18.269%	379	7,590	-93.882%
2026-05-11	3.3000	5.3200	3.3000	5.2000	+35.065%	4,683	7,590	-95.000%
2026-05-08	3.5500	3.8500	3.1000	3.8500	+8.451%	300	4,747	-93.247%
2026-05-07	4.4400	4.4400	3.4500	3.5500	-21.460%	289	4,804	-92.676%
2026-05-06	4.1400	4.6500	3.7000	4.5200	+13.283%	183	4,821	-94.248%
2026-05-05	4.1300	4.3000	3.9000	3.9900	+2.308%	169	4,833	-93.484%
2026-05-04	3.6000	4.4500	3.6000	3.9000	+20.000%	676	4,800	-93.333%
2026-05-01	3.0000	3.5500	3.0000	3.2500	+1.562%	570	4,370	-92.000%
2026-04-30	2.8900	3.4000	2.8900	3.2000	+6.667%	295	4,370	-91.875%
2026-04-29	3.2000	3.7500	2.7200	3.0000	-53.846%	986	4,204	-91.333%
2026-04-28	6.9500	7.3000	6.3500	6.5000	-14.698%	509	3,935	-96.000%
2026-04-27	7.8000	8.2000	7.2000	7.6200	-4.151%	269	3,892	-96.588%
2026-04-24	8.1000	8.1500	7.3000	7.9500	+3.922%	176	3,887	-96.730%
2026-04-23	9.3000	9.4000	6.9900	7.6500	-20.889%	347	3,851	-96.601%
2026-04-22	10.4500	10.5500	9.3500	9.6700	+10.514%	306	3,793	-97.311%
2026-04-21	10.3000	10.7000	8.7500	8.7500	-21.313%	341	3,698	-97.029%
2026-04-20	9.9200	11.5500	9.5800	11.1200	+1.645%	300	3,698	-97.662%
2026-04-17	10.7300	12.4600	10.6400	10.9400	+15.279%	2,261	3,742	-97.623%
2026-04-16	9.9000	10.2500	8.1500	9.4900	-2.667%	371	2,357	-97.260%
2026-04-15	7.0000	9.8200	7.0000	9.7500	+64.696%	1,330	2,255	-97.333%
2026-04-14	4.7500	6.0100	4.6800	5.9200	+82.154%	658	1,741	-95.608%
2026-04-13	2.7000	3.3500	2.6700	3.2500	+6.557%	279	1,576	-92.000%
2026-04-10	3.1400	3.3000	2.7700	3.0500	-3.481%	237	1,543	-91.475%
2026-04-09	3.4200	3.5000	2.9100	3.1600	-8.406%	222	1,373	-91.772%
2026-04-08	5.0500	5.5500	3.4500	3.4500	+10.932%	275	1,256	-92.464%
2026-04-07	3.0100	3.2000	2.6300	3.1100	-6.607%	57	1,207	-91.640%
2026-04-06	3.3000	3.5000	3.2000	3.3300	+3.416%	96	1,211	-92.192%
2026-04-02	2.8000	3.5000	2.8000	3.2200	-3.881%	83	1,160	-91.925%
2026-04-01	3.5000	3.9000	3.3000	3.3500	+1.515%	188	1,160	-92.239%
2026-03-31	3.0000	3.3800	2.7000	3.3000	+27.413%	279	1,132	-92.121%
2026-03-30	3.1000	3.2300	2.5000	2.5900	-13.667%	205	1,174	-89.961%
2026-03-27	3.4500	3.4500	3.0000	3.0000	-24.051%	69	1,073	-91.333%
2026-03-26	4.0500	4.4500	3.8000	3.9500	-10.227%	43	1,089	-93.418%
2026-03-25	4.5500	4.9000	4.3000	4.4000	+25.714%	101	1,088	-94.091%
2026-03-24	4.0000	4.0000	3.4500	3.5000	-21.171%	49	1,093	-92.571%
2026-03-23	4.0000	4.5000	4.0000	4.4400	+8.293%	67	1,082	-94.144%
2026-03-20	4.8000	4.8000	4.1000	4.1000	-21.905%	80	1,068	-93.659%
2026-03-19	4.8500	5.2500	4.8500	5.2500	-3.670%	321	1,068	-95.048%
2026-03-18	6.0100	6.0100	5.4000	5.4500	-9.917%	119	1,155	-95.229%
2026-03-17	6.1500	6.3000	5.9000	6.0500	+4.310%	38	1,131	-95.702%
2026-03-16	5.8000	5.9200	5.6500	5.8000	+6.033%	34	1,127	-95.517%
2026-03-13	6.2000	6.4500	5.4700	5.4700	-16.995%	88	1,122	-95.247%
2026-03-12	7.3500	7.3500	6.4500	6.5900	-12.133%	158	1,099	-96.055%
2026-03-11	7.7500	7.7500	6.9300	7.5000	-6.832%	246	1,047	-96.533%
2026-03-10	8.0800	8.0800	7.7000	8.0500	+0.625%	14	957	-96.770%
2026-03-09	7.5700	8.0000	7.3000	8.0000	+1.266%	9	956	-96.750%
2026-03-06	7.5000	8.2000	7.5000	7.9000	-4.934%	14	958	-96.709%
2026-03-05	9.7000	10.4000	8.1500	8.3100	-12.893%	77	946	-96.871%
2026-03-04	8.9500	9.8900	8.6000	9.5400	+29.796%	88	929	-97.275%
2026-03-03	6.5000	7.3500	6.0000	7.3500	-9.371%	85	897	-96.463%
2026-03-02	7.1500	8.4600	7.1500	8.1100	+21.955%	111	823	-96.794%
2026-02-27	7.0000	7.4300	6.6500	6.6500	-19.880%	112	822	-96.090%
2026-02-26	7.5000	8.3000	7.5000	8.3000	+5.063%	73	806	-96.867%
2026-02-25	7.6100	7.9000	7.0000	7.9000	+25.397%	49	736	-96.709%
2026-02-24	5.7000	6.3000	5.2500	6.3000	+7.692%	68	736	-95.873%
2026-02-23	6.5500	6.5500	5.8300	5.8500	-22.000%	167	759	-95.556%
2026-02-20	7.3200	8.1000	7.3200	7.5000	+6.383%	36	699	-96.533%
2026-02-19	7.4500	7.4500	6.7500	7.0500	-6.000%	25	707	-96.312%
2026-02-18	7.3000	7.7500	7.3000	7.5000	-3.226%	219	694	-96.533%
2026-02-17	7.2500	7.9000	6.7500	7.7500	+1.307%	123	779	-96.645%
2026-02-13	6.7000	8.5000	6.5500	7.6500	+17.692%	197	627	-96.601%
2026-02-12	8.8100	8.8100	6.1000	6.5000	-23.259%	121	627	-96.000%
2026-02-11	8.7000	8.7000	7.0100	8.4700	-31.694%	149	589	-96.930%
2026-02-10	12.9000	13.3300	12.3500	12.4000	-5.344%	66	566	-97.903%
2026-02-09	12.6500	13.4700	12.4100	13.1000	+14.912%	128	554	-98.015%
2026-02-06	9.6900	12.1000	9.6900	11.4000	+50.594%	127	482	-97.719%
2026-02-05	9.6000	9.7200	7.5700	7.5700	-24.300%	148	472	-96.565%
2026-02-04	10.8500	10.8500	9.2500	10.0000	-17.695%	87	392	-97.400%
2026-02-03	13.5800	14.0000	12.1200	12.1500	-13.214%	138	361	-97.860%
2026-02-02	15.4000	15.4000	13.8000	14.0000	-29.293%	145	311	-98.143%
2026-01-30	22.0000	22.0000	19.8000	19.8000	+0.406%	86	286	-98.687%
2026-01-29	21.5000	21.5000	19.7200	19.7200	-12.160%	105	202	-98.682%
2026-01-28	22.3100	22.4500	22.3100	22.4500	+0.673%	83	164	-98.842%
2026-01-27	22.7200	23.8000	22.3000	22.3000	-6.303%	36	183	-98.834%
2026-01-26	23.9500	23.9500	23.8000	23.8000	-5.556%	3	179	-98.908%
2026-01-23	25.2000	25.2000	25.2000	25.2000	+6.554%	3	180	-98.968%
2026-01-22	23.7500	23.8000	23.6500	23.6500	+0.425%	20	177	-98.901%
2026-01-21	24.1500	24.1500	23.5200	23.5500	+0.426%	20	188	-98.896%
2026-01-20	24.5000	24.5000	23.4500	23.4500	-10.291%	84	170	-98.891%
2026-01-16	28.0000	28.0000	25.8300	26.1400	-4.945%	4	87	-99.005%
2026-01-15	31.0500	31.0500	27.5000	27.5000	-15.254%	8	87	-99.055%
2026-01-13	32.0000	32.4500	32.0000	32.4500	-2.873%	28	84	-99.199%
2026-01-12	33.4100	33.4100	33.4100	33.4100	+5.228%	2	83	-99.222%
2026-01-09	31.7500	31.7500	31.7500	31.7500	-7.191%	1	81	-99.181%
2026-01-07	34.5000	34.5000	34.2100	34.2100	-3.850%	8	80	-99.240%
2026-01-06	36.5000	36.5000	34.0800	35.5800	-4.149%	11	72	-99.269%
2026-01-05	37.2900	37.2900	37.1200	37.1200	+21.705%	7	65	-99.300%
2026-01-02	29.6500	30.9500	28.1500	30.5000	-0.651%	23	65	-99.148%
2025-12-31	30.7500	30.8300	30.6900	30.7000	-5.335%	41	55	-99.153%
2025-12-29	32.9600	32.9600	32.4300	32.4300	-4.897%	4	55	-99.198%
2025-12-26	35.1000	35.4600	34.1000	34.1000	-2.571%	3	56	-99.238%
2025-12-23	35.9500	35.9500	35.0000	35.0000	-6.040%	6	54	-99.257%
2025-12-22	37.7500	37.7500	37.2500	37.2500	+1.003%	27	59	-99.302%
2025-12-19	37.2200	37.2200	36.8800	36.8800	-5.678%	8	54	-99.295%
2025-12-18	39.1000	39.1000	39.1000	39.1000	+5.676%	1	47	-99.335%
2025-12-17	38.7500	38.7500	37.0000	37.0000	+1.928%	21	46	-99.297%
2025-12-16	35.2000	36.3000	35.2000	36.3000	+6.140%	21	28	-99.284%
2025-12-15	34.2000	34.2000	34.2000	34.2000	-12.465%	1	8	-99.240%
2025-12-12	39.0700	39.0700	39.0700	39.0700	-1.313%	3	7	-99.335%
2025-12-11	40.0000	40.0000	39.5900	39.5900	-24.691%	3	4	-99.343%
2025-12-09	52.5700	52.5700	52.5700	52.5700	0.000%	1	1	-99.505%