Dark

HOOD20260821C105
HOOD Aug 21 2026 105.00 Call (HOOD260821C00105000)
option OPRA

EOD

Aug 20, 2026

0.0400-69.231%(-0.0900)4,405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7100	1.0000	0.0300	0.0400	-69.231%	4,405	6,648	0.000%
2026-08-19	0.2200	0.6500	0.0500	0.1300	+85.714%	8,663	7,219	-69.231%
2026-08-18	0.1300	0.2500	0.0500	0.0700	-82.500%	6,250	6,343	-42.857%
2026-08-17	0.3300	0.5900	0.2500	0.4000	-20.000%	5,378	9,316	-90.000%
2026-08-14	1.1000	1.3500	0.4800	0.5000	-66.887%	5,224	8,997	-92.000%
2026-08-13	1.0000	1.9700	0.9800	1.5100	+96.104%	8,997	8,259	-97.351%
2026-08-12	1.3200	1.3200	0.6500	0.7700	-11.494%	821	4,503	-94.805%
2026-08-11	1.1000	1.2000	0.7100	0.8700	-23.009%	410	4,407	-95.402%
2026-08-10	1.0100	1.1700	0.8100	1.1300	0.000%	1,315	4,420	-96.460%
2026-08-07	1.1300	1.8000	1.0100	1.1300	+18.947%	580	4,207	-96.460%
2026-08-06	1.1400	1.4000	0.9500	0.9500	-40.625%	266	4,005	-95.789%
2026-08-05	2.0900	2.5800	1.5400	1.6000	-20.792%	298	4,039	-97.500%
2026-08-04	1.8200	2.6300	1.4100	2.0200	+39.310%	1,431	3,983	-98.020%
2026-08-03	0.9000	1.8100	0.7600	1.4500	+51.042%	849	3,980	-97.241%
2026-07-31	1.0200	1.5000	0.7500	0.9600	-15.789%	454	3,913	-95.833%
2026-07-30	2.1000	2.2100	1.1000	1.1400	-51.695%	781	3,957	-96.491%
2026-07-29	3.5000	3.7000	2.1500	2.3600	-33.708%	693	3,753	-98.305%
2026-07-28	3.2800	3.7500	2.4400	3.5600	-21.586%	816	4,011	-98.876%
2026-07-27	5.2500	6.0000	3.8000	4.5400	+2.022%	154	4,089	-99.119%
2026-07-24	6.0000	6.0000	4.0000	4.4500	-42.581%	757	4,106	-99.101%
2026-07-23	8.7000	8.9100	6.7500	7.7500	-17.641%	143	3,808	-99.484%
2026-07-22	9.0000	10.6400	9.0000	9.4100	-11.226%	75	3,782	-99.575%
2026-07-21	8.3000	11.6000	8.3000	10.6000	+51.862%	297	3,789	-99.623%
2026-07-20	8.7000	8.7000	6.8900	6.9800	-9.351%	1,092	3,830	-99.427%
2026-07-17	8.0500	9.7700	6.5000	7.7000	-28.172%	813	3,470	-99.481%
2026-07-16	13.5000	15.6800	10.7000	10.7200	-36.867%	146	3,455	-99.627%
2026-07-15	17.3500	17.3500	14.8500	16.9800	+8.498%	135	3,463	-99.764%
2026-07-14	14.9900	15.8000	12.9500	15.6500	+17.846%	180	3,446	-99.744%
2026-07-13	14.0800	15.1500	12.8800	13.2800	-6.215%	156	3,439	-99.699%
2026-07-10	18.6300	18.8400	13.5400	14.1600	-16.950%	101	3,475	-99.718%
2026-07-09	15.6800	19.0700	15.5200	17.0500	+6.098%	164	3,463	-99.765%
2026-07-08	13.8300	16.5600	13.6700	16.0700	+0.250%	270	3,483	-99.751%
2026-07-07	18.3200	19.2000	15.8500	16.0300	-17.879%	407	3,635	-99.750%
2026-07-06	15.3400	20.0600	15.1000	19.5200	+20.049%	627	3,865	-99.795%
2026-07-02	16.1800	21.5000	15.3000	16.2600	+20.000%	461	4,115	-99.754%
2026-07-01	9.8000	14.1000	9.0800	13.5500	+48.087%	1,286	4,115	-99.705%
2026-06-30	10.3000	10.6500	8.8500	9.1500	-8.683%	361	3,824	-99.563%
2026-06-29	9.3500	10.5000	8.2500	10.0200	+16.512%	696	3,713	-99.601%
2026-06-26	6.5500	8.8000	6.5000	8.6000	+34.375%	187	3,455	-99.535%
2026-06-25	9.2500	9.2500	6.2700	6.4000	-20.988%	314	3,471	-99.375%
2026-06-24	10.6200	11.1000	7.8100	8.1000	-26.027%	407	3,459	-99.506%
2026-06-23	10.5500	12.5000	10.3500	10.9500	-13.095%	496	3,483	-99.635%
2026-06-22	14.0000	17.0000	12.5000	12.6000	-12.500%	1,205	3,483	-99.683%
2026-06-18	14.4500	14.9500	11.9000	14.4000	+12.941%	491	2,989	-99.722%
2026-06-17	8.8100	16.5000	8.8000	12.7500	+56.442%	1,379	2,989	-99.686%
2026-06-16	9.7500	10.4500	7.1500	8.1500	-5.780%	303	2,989	-99.509%
2026-06-15	9.8500	10.7300	8.6500	8.6500	+15.333%	1,122	2,981	-99.538%
2026-06-12	8.0300	9.0500	6.7500	7.5000	-4.822%	285	2,582	-99.467%
2026-06-11	5.7500	8.3200	5.2500	7.8800	+46.741%	418	2,600	-99.492%
2026-06-10	4.7900	7.4000	4.7900	5.3700	+20.134%	184	2,435	-99.255%
2026-06-09	5.2800	5.9000	3.5000	4.4700	-10.956%	192	2,459	-99.105%
2026-06-08	4.6100	5.2000	4.6100	5.0200	+16.744%	152	2,416	-99.203%
2026-06-05	5.8500	6.0000	3.7500	4.3000	-34.650%	343	2,386	-99.070%
2026-06-04	4.4500	6.6500	4.4500	6.5800	+49.206%	153	2,348	-99.392%
2026-06-03	6.0000	6.0000	4.4100	4.4100	-29.777%	259	2,321	-99.093%
2026-06-02	6.4600	7.1000	5.8500	6.2800	-17.150%	65	2,235	-99.363%
2026-06-01	6.8300	8.1500	5.7500	7.5800	-13.864%	300	2,204	-99.472%
2026-05-29	5.2500	9.1000	5.0000	8.8000	+73.228%	1,842	2,117	-99.545%
2026-05-28	2.0400	5.0800	2.0000	5.0800	+115.254%	585	1,516	-99.213%
2026-05-27	2.0500	2.4600	1.9600	2.3600	+24.211%	141	1,315	-98.305%
2026-05-26	2.2400	2.2400	1.9000	1.9000	-6.404%	163	1,313	-97.895%
2026-05-22	2.4500	2.4500	1.9700	2.0300	-21.923%	126	1,273	-98.030%
2026-05-21	2.4800	2.6900	2.4000	2.6000	+1.961%	10	1,251	-98.462%
2026-05-20	2.4400	2.7500	2.3500	2.5500	+4.082%	57	1,251	-98.431%
2026-05-19	2.7100	2.7500	2.3000	2.4500	-12.186%	32	1,224	-98.367%
2026-05-18	3.0500	3.8000	2.7900	2.7900	-12.813%	158	1,224	-98.566%
2026-05-15	3.5500	3.6000	3.1000	3.2000	-23.810%	99	1,224	-98.750%
2026-05-14	2.9600	4.7000	2.8200	4.2000	+40.000%	133	1,287	-99.048%
2026-05-13	3.0500	3.1500	3.0000	3.0000	-7.692%	7	1,230	-98.667%
2026-05-12	3.8500	3.8500	3.0500	3.2500	-21.687%	26	1,230	-98.769%
2026-05-11	3.0500	4.4000	3.0500	4.1500	+40.678%	180	1,230	-99.036%
2026-05-08	2.7300	2.9500	2.5300	2.9500	+7.664%	65	1,170	-98.644%
2026-05-07	3.2500	3.3000	2.7400	2.7400	-22.817%	133	1,178	-98.540%
2026-05-06	3.2000	3.5500	3.0900	3.5500	+10.248%	98	1,208	-98.873%
2026-05-05	3.4000	3.4400	3.0000	3.2200	+3.871%	98	1,161	-98.758%
2026-05-04	2.6300	3.4500	2.6300	3.1000	+16.981%	66	1,077	-98.710%
2026-05-01	2.5600	2.7300	2.5600	2.6500	+4.331%	18	1,043	-98.491%
2026-04-30	2.7500	2.7500	2.4000	2.5400	+6.723%	31	1,043	-98.425%
2026-04-29	2.6000	2.9900	2.1000	2.3800	-57.117%	212	1,027	-98.319%
2026-04-28	5.7500	5.9500	5.2000	5.5500	-12.044%	115	1,057	-99.279%
2026-04-27	6.2300	6.3900	6.2300	6.3100	-8.551%	8	1,049	-99.366%
2026-04-24	6.4400	6.9000	6.1800	6.9000	+10.400%	32	1,048	-99.420%
2026-04-23	7.4100	7.5000	5.8500	6.2500	-23.780%	52	1,050	-99.360%
2026-04-22	8.6000	8.8500	7.9500	8.2000	+8.466%	34	1,051	-99.512%
2026-04-21	8.5100	9.1000	7.5600	7.5600	-20.000%	75	1,021	-99.471%
2026-04-20	8.7900	9.7600	8.1500	9.4500	+2.717%	37	1,021	-99.577%
2026-04-17	9.2500	10.6500	9.0500	9.2000	+15.000%	403	1,016	-99.565%
2026-04-16	8.9500	8.9500	6.8000	8.0000	-3.498%	110	1,047	-99.500%
2026-04-15	5.9200	8.3000	5.9200	8.2900	+69.184%	326	1,013	-99.517%
2026-04-14	3.6900	4.9500	3.6900	4.9000	+82.156%	224	751	-99.184%
2026-04-13	2.5400	2.6900	2.5400	2.6900	+15.451%	8	646	-98.513%
2026-04-10	2.5000	2.5000	2.3100	2.3300	-7.540%	35	638	-98.283%
2026-04-09	2.3100	2.5200	2.3100	2.5200	-17.377%	2	626	-98.413%
2026-04-08	3.6500	3.6500	2.9400	3.0500	+26.033%	21	626	-98.689%
2026-04-07	2.3900	2.4200	2.1500	2.4200	-9.023%	16	613	-98.347%
2026-04-06	2.6900	2.7100	2.6600	2.6600	+3.502%	4	619	-98.496%
2026-04-02	2.8000	2.8700	2.5700	2.5700	-5.861%	27	605	-98.444%
2026-04-01	2.8800	2.9100	2.7300	2.7300	+2.247%	8	605	-98.535%
2026-03-31	2.2700	2.6700	2.1900	2.6700	+33.500%	9	608	-98.502%
2026-03-30	2.5000	2.5600	2.0000	2.0000	-23.077%	34	602	-98.000%
2026-03-27	2.5600	2.7100	2.5600	2.6000	-20.489%	11	592	-98.462%
2026-03-26	3.2500	3.6500	3.2500	3.2700	-8.914%	28	591	-98.777%
2026-03-25	3.7500	4.0000	3.5500	3.5900	+18.482%	77	588	-98.886%
2026-03-24	3.0500	3.0600	2.8000	3.0300	-16.986%	7	570	-98.680%
2026-03-23	3.4400	3.6500	3.3900	3.6500	+7.353%	30	575	-98.904%
2026-03-20	3.7200	3.7400	3.3900	3.4000	-16.049%	47	559	-98.824%
2026-03-19	3.8500	4.2000	3.8300	4.0500	-12.903%	28	539	-99.012%
2026-03-18	4.6000	4.7700	4.5000	4.6500	-8.824%	45	537	-99.140%
2026-03-17	4.9500	5.2000	4.8500	5.1000	+6.695%	319	519	-99.216%
2026-03-16	4.8500	4.8500	4.6500	4.7800	+3.240%	8	292	-99.163%
2026-03-13	5.0000	5.0000	4.6300	4.6300	-15.818%	18	292	-99.136%
2026-03-12	6.0500	6.0500	5.5000	5.5000	-10.714%	12	289	-99.273%
2026-03-11	6.8000	6.8000	6.1600	6.1600	-8.741%	10	294	-99.351%
2026-03-10	6.3500	6.7500	6.3500	6.7500	+10.656%	10	292	-99.407%
2026-03-09	6.4000	6.4000	6.1000	6.1000	-4.538%	12	288	-99.344%
2026-03-06	6.4500	6.7000	6.3900	6.3900	-10.629%	17	287	-99.374%
2026-03-05	8.2700	8.2700	7.0000	7.1500	-12.270%	56	289	-99.441%
2026-03-04	8.3000	8.5000	8.0300	8.1500	+30.400%	36	237	-99.509%
2026-03-03	5.8000	6.2500	5.8000	6.2500	-10.714%	4	213	-99.360%
2026-03-02	5.7500	7.1400	5.7500	7.0000	+13.821%	80	213	-99.429%
2026-02-27	5.8500	6.1500	5.8500	6.1500	-8.072%	21	162	-99.350%
2026-02-26	6.6900	6.6900	6.6900	6.6900	+2.923%	12	162	-99.402%
2026-02-25	5.8500	6.5000	5.8500	6.5000	+23.810%	4	168	-99.385%
2026-02-24	4.6400	5.2500	4.6400	5.2500	+2.539%	3	168	-99.238%
2026-02-23	5.6500	5.6500	5.1200	5.1200	-22.424%	7	166	-99.219%
2026-02-20	6.6000	6.6000	6.6000	6.6000	+10.000%	11	167	-99.394%
2026-02-19	5.9500	6.0000	5.9500	6.0000	-8.397%	20	167	-99.333%
2026-02-18	6.9500	6.9500	6.5500	6.5500	+2.344%	2	156	-99.389%
2026-02-17	6.4000	6.7500	6.0000	6.4000	-3.904%	11	154	-99.375%
2026-02-13	5.8500	7.2400	5.8500	6.6600	+22.202%	10	150	-99.399%
2026-02-12	7.7400	7.7400	5.4400	5.4500	-24.828%	26	150	-99.266%
2026-02-11	8.5000	8.5000	6.2200	7.2500	-31.604%	42	151	-99.448%
2026-02-10	11.2000	11.6000	10.6000	10.6000	-11.223%	16	148	-99.623%
2026-02-09	11.1900	11.9500	11.0300	11.9400	+21.837%	32	153	-99.665%
2026-02-06	9.2000	10.4000	9.0000	9.8000	+33.333%	8	150	-99.592%
2026-02-05	8.2500	8.2500	7.0600	7.3500	-16.949%	19	149	-99.456%
2026-02-04	9.5700	9.5700	8.6200	8.8500	-18.583%	12	140	-99.548%
2026-02-03	12.3000	12.3000	10.8500	10.8700	-11.554%	21	135	-99.632%
2026-02-02	13.2000	13.2500	12.2900	12.2900	-30.289%	18	125	-99.675%
2026-01-30	18.9500	19.8500	17.6300	17.6300	+0.170%	15	120	-99.773%
2026-01-29	19.0000	19.0000	17.6000	17.6000	-15.830%	6	108	-99.773%
2026-01-28	20.1400	20.9100	20.1400	20.9100	+4.237%	9	105	-99.809%
2026-01-27	21.0000	21.1000	20.0000	20.0600	-5.377%	6	96	-99.801%
2026-01-26	20.5600	22.0000	20.5600	21.2000	-5.694%	5	96	-99.811%
2026-01-23	21.6600	23.0000	21.6600	22.4800	+5.293%	8	93	-99.822%
2026-01-22	22.2000	23.1500	21.1500	21.3500	-0.928%	11	91	-99.813%
2026-01-21	22.4000	22.6500	21.0000	21.5500	+2.619%	12	83	-99.814%
2026-01-20	21.8500	22.9200	21.0000	21.0000	-14.980%	16	80	-99.810%
2026-01-16	24.3000	24.7000	22.7500	24.7000	-4.449%	28	57	-99.838%
2026-01-15	28.3700	28.3700	25.8500	25.8500	-14.545%	13	57	-99.845%
2026-01-12	30.5500	30.5500	30.2500	30.2500	-2.639%	3	60	-99.868%
2026-01-07	31.1500	31.5000	31.0700	31.0700	-7.804%	4	59	-99.871%
2026-01-06	33.7000	33.7000	33.7000	33.7000	+6.646%	2	55	-99.881%
2026-01-05	30.6300	31.6000	30.5000	31.6000	+8.778%	8	57	-99.873%
2026-01-02	26.1800	29.0500	26.1800	29.0500	+7.196%	7	57	-99.862%
2025-12-31	27.1000	27.1100	27.0500	27.1000	-21.335%	68	17	-99.852%
2025-12-22	36.2500	36.2500	34.4500	34.4500	-1.571%	11	17	-99.884%
2025-12-19	33.6600	35.0000	33.6600	35.0000	+4.540%	6	12	-99.886%
2025-12-18	34.1900	34.1900	33.4800	33.4800	+1.455%	7	13	-99.881%
2025-12-15	33.0000	33.0000	33.0000	33.0000	-5.172%	5	6	-99.879%
2025-12-12	34.1500	34.8000	34.1500	34.8000	-5.946%	2	1	-99.885%
2025-12-11	37.0000	37.0000	37.0000	37.0000	0.000%	1	1	-99.892%