Dark

HOOD20260821C110
HOOD Aug 21 2026 110.00 Call (HOOD260821C00110000)
option OPRA

EOD

Aug 20, 2026

0.0100-66.667%(-0.0200)2,012

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1700	0.3600	0.0100	0.0100	-66.667%	2,012	12,521	0.000%
2026-08-19	0.0200	0.1900	0.0200	0.0300	+50.000%	5,046	12,695	-66.667%
2026-08-18	0.0600	0.1000	0.0200	0.0200	-86.667%	2,214	11,996	-50.000%
2026-08-17	0.2100	0.2200	0.1000	0.1500	-28.571%	4,306	12,323	-93.333%
2026-08-14	0.3400	0.5000	0.2000	0.2100	-69.565%	2,928	12,145	-95.238%
2026-08-13	0.5000	0.9800	0.4200	0.6900	+102.941%	4,405	11,409	-98.551%
2026-08-12	0.6200	0.6400	0.3100	0.3400	-19.048%	651	9,775	-97.059%
2026-08-11	0.5200	0.5900	0.3500	0.4200	-27.586%	679	9,617	-97.619%
2026-08-10	0.6200	0.6200	0.4500	0.5800	-4.918%	989	9,695	-98.276%
2026-08-07	0.6800	1.0300	0.5100	0.6100	+15.094%	854	9,610	-98.361%
2026-08-06	0.7500	0.8600	0.5000	0.5300	-41.111%	622	9,767	-98.113%
2026-08-05	1.2300	1.6000	0.9000	0.9000	-28.571%	525	9,688	-98.889%
2026-08-04	1.0400	1.6500	0.8700	1.2600	+53.659%	794	9,613	-99.206%
2026-08-03	0.5000	1.1000	0.4500	0.8200	+51.852%	986	9,568	-98.780%
2026-07-31	0.6400	0.9500	0.4300	0.5400	-25.000%	1,095	9,136	-98.148%
2026-07-30	1.1700	1.5100	0.6800	0.7200	-55.000%	1,450	8,765	-98.611%
2026-07-29	2.2900	2.6000	1.4200	1.6000	-34.694%	1,096	9,001	-99.375%
2026-07-28	2.4800	2.6600	1.5800	2.4500	-23.913%	587	9,021	-99.592%
2026-07-27	3.7000	4.4300	2.6400	3.2200	-0.923%	676	9,039	-99.689%
2026-07-24	5.3500	5.3500	2.8400	3.2500	-45.008%	3,176	8,997	-99.692%
2026-07-23	6.0500	6.9000	5.1500	5.9100	-19.041%	811	7,545	-99.831%
2026-07-22	6.8500	8.3600	6.8500	7.3000	-12.048%	1,902	7,206	-99.863%
2026-07-21	6.5500	9.2000	6.4600	8.3000	+58.095%	1,418	6,127	-99.880%
2026-07-20	6.7500	6.8400	5.1900	5.2500	-11.017%	2,058	6,136	-99.810%
2026-07-17	6.4000	7.6200	4.9000	5.9000	-31.949%	2,793	5,547	-99.831%
2026-07-16	12.2500	12.8900	8.5000	8.6700	-37.849%	677	4,561	-99.885%
2026-07-15	14.5000	14.6000	12.3000	13.9500	+8.560%	307	4,389	-99.928%
2026-07-14	11.6000	13.0000	10.5300	12.8500	+20.206%	338	4,429	-99.922%
2026-07-13	11.3500	12.7500	10.2000	10.6900	-9.407%	253	4,457	-99.906%
2026-07-10	17.0100	17.0100	11.0000	11.8000	-15.714%	613	4,447	-99.915%
2026-07-09	12.6900	16.0000	12.6900	14.0000	+2.941%	193	4,330	-99.929%
2026-07-08	12.1000	13.9000	11.0000	13.6000	+2.642%	509	4,333	-99.926%
2026-07-07	15.1200	16.1500	13.1500	13.2500	-18.960%	649	4,318	-99.925%
2026-07-06	13.7500	16.9900	13.1000	16.3500	+19.780%	1,004	4,303	-99.939%
2026-07-02	13.2500	18.5000	12.6100	13.6500	+21.766%	1,223	4,930	-99.927%
2026-07-01	7.7200	11.7000	7.6700	11.2100	+53.562%	1,494	4,930	-99.911%
2026-06-30	8.2000	8.6000	7.1000	7.3000	-9.542%	506	4,691	-99.863%
2026-06-29	7.5000	8.5000	6.3700	8.0700	+15.286%	1,598	4,706	-99.876%
2026-06-26	5.2000	7.0500	5.1500	7.0000	+37.255%	509	4,317	-99.857%
2026-06-25	7.4700	7.4700	4.8800	5.1000	-23.308%	616	4,307	-99.804%
2026-06-24	8.7500	8.8200	6.4500	6.6500	-26.111%	813	4,211	-99.850%
2026-06-23	8.6000	10.5000	8.3500	9.0000	-13.462%	736	4,009	-99.889%
2026-06-22	11.9500	14.3500	10.2600	10.4000	-14.191%	930	3,920	-99.904%
2026-06-18	11.6000	13.0000	9.7600	12.1200	+12.222%	1,127	3,597	-99.917%
2026-06-17	7.0000	14.0000	6.9400	10.8000	+64.885%	2,464	3,597	-99.907%
2026-06-16	8.5000	8.6800	5.7900	6.5500	-7.876%	644	3,597	-99.847%
2026-06-15	8.1000	8.8800	7.0400	7.1100	+15.610%	1,188	3,593	-99.859%
2026-06-12	6.7700	7.6000	5.6000	6.1500	-6.818%	632	3,458	-99.837%
2026-06-11	4.9000	6.9500	4.3000	6.6000	+53.488%	719	3,360	-99.848%
2026-06-10	3.8800	6.2500	3.8800	4.3000	+16.216%	689	3,240	-99.767%
2026-06-09	4.2500	4.8000	2.8000	3.7000	-6.801%	442	3,366	-99.730%
2026-06-08	3.8000	4.3000	3.6000	3.9700	+4.474%	220	3,413	-99.748%
2026-06-05	4.9000	5.1000	3.1000	3.8000	-29.889%	636	3,406	-99.737%
2026-06-04	3.9000	5.6000	3.7500	5.4200	+50.556%	383	3,287	-99.815%
2026-06-03	4.8500	4.8500	3.5000	3.6000	-33.086%	580	3,183	-99.722%
2026-06-02	5.5500	5.9500	4.8500	5.3800	-14.603%	281	3,095	-99.814%
2026-06-01	5.9500	6.9800	4.8500	6.3000	-16.000%	629	3,029	-99.841%
2026-05-29	4.3500	7.7000	4.1000	7.5000	+80.723%	1,202	2,789	-99.867%
2026-05-28	1.7500	4.1500	1.6800	4.1500	+112.821%	244	2,379	-99.759%
2026-05-27	1.5400	1.9500	1.5400	1.9500	+22.642%	47	2,381	-99.487%
2026-05-26	1.7100	1.7500	1.5500	1.5900	+2.581%	68	2,363	-99.371%
2026-05-22	1.7300	1.8500	1.5500	1.5500	-25.481%	101	2,393	-99.355%
2026-05-21	1.9400	2.1000	1.9000	2.0800	0.000%	39	2,327	-99.519%
2026-05-20	1.9900	2.2000	1.9500	2.0800	+3.483%	78	2,327	-99.519%
2026-05-19	2.2600	2.2600	1.9000	2.0100	-15.546%	50	2,248	-99.502%
2026-05-18	2.5600	3.0700	2.2800	2.3800	-8.108%	322	2,248	-99.580%
2026-05-15	3.0000	3.0000	2.5900	2.5900	-23.824%	49	2,248	-99.614%
2026-05-14	2.2000	3.8500	2.2000	3.4000	+39.344%	71	2,022	-99.706%
2026-05-13	2.4100	2.5300	2.3000	2.4400	-7.224%	79	2,008	-99.590%
2026-05-12	3.1500	3.1500	2.4700	2.6300	-24.857%	64	2,008	-99.620%
2026-05-11	2.3600	3.5500	2.3600	3.5000	+42.857%	488	2,008	-99.714%
2026-05-08	2.0800	2.4700	2.0000	2.4500	+9.375%	81	1,704	-99.592%
2026-05-07	2.6000	2.6000	2.2400	2.2400	-25.581%	73	1,703	-99.554%
2026-05-06	2.5000	3.0100	2.5000	3.0100	+14.015%	18	1,707	-99.668%
2026-05-05	2.6500	2.8500	2.5700	2.6400	+3.529%	148	1,699	-99.621%
2026-05-04	2.5000	2.9000	2.5000	2.5500	+22.010%	197	1,644	-99.608%
2026-05-01	2.1500	2.2900	2.0000	2.0900	+4.500%	54	1,469	-99.522%
2026-04-30	1.9600	2.3100	1.9600	2.0000	-2.439%	58	1,469	-99.500%
2026-04-29	2.1700	2.4000	1.8300	2.0500	-54.945%	196	1,526	-99.512%
2026-04-28	4.9000	4.9000	4.4200	4.5500	-14.151%	134	1,595	-99.780%
2026-04-27	5.8500	5.8500	5.1400	5.3000	-7.504%	77	1,501	-99.811%
2026-04-24	5.6000	5.7600	5.0500	5.7300	+7.103%	30	1,474	-99.825%
2026-04-23	6.6600	6.6600	5.0000	5.3500	-22.238%	115	1,473	-99.813%
2026-04-22	7.2800	7.6000	6.7000	6.8800	+8.861%	62	1,487	-99.855%
2026-04-21	7.3800	7.6000	6.3200	6.3200	-20.503%	56	1,468	-99.842%
2026-04-20	7.7500	8.2100	6.8700	7.9500	+4.605%	96	1,468	-99.874%
2026-04-17	7.9000	9.1600	7.6000	7.6000	+11.111%	155	1,493	-99.868%
2026-04-16	7.0100	7.4000	5.8000	6.8400	-2.979%	108	1,474	-99.854%
2026-04-15	4.9300	7.0500	4.9300	7.0500	+80.769%	670	1,394	-99.858%
2026-04-14	3.0000	4.1500	3.0000	3.9000	+85.714%	196	868	-99.744%
2026-04-13	1.8500	2.1000	1.8500	2.1000	+12.903%	25	713	-99.524%
2026-04-10	1.8500	2.0300	1.8500	1.8600	-7.000%	6	705	-99.462%
2026-04-09	2.2000	2.2000	2.0000	2.0000	-11.894%	4	705	-99.500%
2026-04-08	3.0800	3.0800	2.2700	2.2700	+22.703%	48	704	-99.559%
2026-04-07	1.9200	1.9200	1.7100	1.8500	-17.040%	21	704	-99.459%
2026-04-06	2.1500	2.2900	2.1500	2.2300	+6.190%	13	706	-99.552%
2026-04-02	2.2900	2.2900	2.0100	2.1000	-6.250%	15	711	-99.524%
2026-04-01	2.4000	2.4300	2.1700	2.2400	+2.283%	61	711	-99.554%
2026-03-31	1.8100	2.2000	1.7500	2.1900	+27.326%	82	712	-99.543%
2026-03-30	1.9500	1.9600	1.6500	1.7200	-16.908%	8	716	-99.419%
2026-03-27	2.2400	2.2700	2.0500	2.0700	-19.141%	42	715	-99.517%
2026-03-26	2.9300	2.9300	2.5600	2.5600	-14.667%	3	688	-99.609%
2026-03-25	2.7400	3.2000	2.7400	3.0000	+20.000%	8	690	-99.667%
2026-03-24	2.2300	2.5000	2.2300	2.5000	-12.281%	37	687	-99.600%
2026-03-23	2.6100	3.0000	2.4100	2.8500	+5.948%	19	662	-99.649%
2026-03-20	3.1300	3.2000	2.6900	2.6900	-23.143%	13	656	-99.628%
2026-03-19	3.3800	3.5000	3.2500	3.5000	-7.407%	35	652	-99.714%
2026-03-18	3.9500	3.9500	3.5500	3.7800	-10.000%	18	643	-99.735%
2026-03-17	4.1500	4.2000	4.1500	4.2000	+2.439%	27	655	-99.762%
2026-03-16	4.0300	4.1500	3.9500	4.1000	+5.128%	52	664	-99.756%
2026-03-13	4.3500	4.3500	3.9000	3.9000	-15.217%	180	630	-99.744%
2026-03-12	4.8500	4.9500	4.6000	4.6000	-8.000%	28	523	-99.783%
2026-03-11	5.5000	5.5000	5.0000	5.0000	-12.281%	4	519	-99.800%
2026-03-10	5.7700	5.8000	5.6700	5.7000	+2.703%	47	519	-99.825%
2026-03-09	5.2500	5.5500	5.2000	5.5500	-1.246%	35	537	-99.820%
2026-03-06	6.2000	6.2000	5.6000	5.6200	-7.107%	14	538	-99.822%
2026-03-05	7.1000	7.2700	5.9500	6.0500	-15.028%	49	533	-99.835%
2026-03-04	6.0000	7.5000	6.0000	7.1200	+56.484%	97	538	-99.860%
2026-03-03	5.1500	5.1500	4.5500	4.5500	-24.167%	3	501	-99.780%
2026-03-02	5.4000	6.0500	5.4000	6.0000	+20.000%	32	503	-99.833%
2026-02-27	5.6000	5.6000	5.0000	5.0000	-16.944%	19	503	-99.800%
2026-02-26	5.8500	6.0600	5.7100	6.0200	+4.696%	36	505	-99.834%
2026-02-25	5.5200	5.8000	4.9000	5.7500	+31.881%	71	495	-99.826%
2026-02-24	3.9900	4.3600	3.9300	4.3600	+0.230%	18	495	-99.771%
2026-02-23	4.5000	4.5500	4.3500	4.3500	-17.143%	75	494	-99.770%
2026-02-20	5.7500	5.9000	5.2500	5.2500	+2.941%	137	475	-99.810%
2026-02-19	5.0000	5.1500	5.0000	5.1000	-5.380%	33	464	-99.804%
2026-02-18	6.0300	6.0300	5.3200	5.3900	-2.000%	13	462	-99.814%
2026-02-17	5.5500	5.7400	5.0800	5.5000	-3.509%	17	464	-99.818%
2026-02-13	5.1000	6.2000	5.1000	5.7000	+18.750%	148	406	-99.825%
2026-02-12	5.4000	5.4000	4.5600	4.8000	-20.000%	77	406	-99.792%
2026-02-11	5.9500	6.1100	5.3000	6.0000	-37.173%	89	382	-99.833%
2026-02-10	9.7400	9.7400	9.4700	9.5500	-9.479%	13	314	-99.895%
2026-02-09	9.2500	10.5500	9.2500	10.5500	+19.886%	25	313	-99.905%
2026-02-06	7.7900	9.2400	7.7900	8.8000	+50.427%	16	314	-99.886%
2026-02-05	7.4000	7.5500	5.8500	5.8500	-25.478%	29	308	-99.829%
2026-02-04	7.8500	8.1500	7.1000	7.8500	-17.801%	22	294	-99.873%
2026-02-03	10.9500	10.9500	9.5200	9.5500	-12.944%	46	298	-99.895%
2026-02-02	11.1500	11.9000	10.9500	10.9700	-28.951%	11	273	-99.909%
2026-01-30	17.1500	17.1500	15.4400	15.4400	-1.968%	8	277	-99.935%
2026-01-29	17.0000	17.0000	15.6000	15.7500	-12.742%	11	277	-99.937%
2026-01-28	18.7700	18.7700	18.0500	18.0500	-1.635%	22	271	-99.945%
2026-01-27	18.8000	18.8000	17.7800	18.3500	-3.421%	410	254	-99.946%
2026-01-26	19.7600	19.7600	19.0000	19.0000	-4.282%	14	139	-99.947%
2026-01-23	20.4000	20.4000	19.8500	19.8500	+5.305%	12	128	-99.950%
2026-01-22	18.6500	19.1500	18.6500	18.8500	-4.798%	30	124	-99.947%
2026-01-21	20.2500	20.2500	19.1500	19.8000	+4.211%	6	103	-99.949%
2026-01-20	19.2700	20.4000	19.0000	19.0000	-11.628%	14	102	-99.947%
2026-01-16	21.9700	21.9700	20.9700	21.5000	-4.444%	14	92	-99.953%
2026-01-15	25.9500	25.9500	22.5000	22.5000	-17.582%	12	92	-99.956%
2026-01-07	28.4000	28.4000	27.3000	27.3000	-8.726%	2	86	-99.963%
2026-01-05	29.9100	29.9100	29.9100	29.9100	+13.813%	1	87	-99.967%
2026-01-02	26.2800	26.2800	26.2800	26.2800	+4.493%	5	87	-99.962%
2025-12-31	26.2000	26.2000	24.9900	25.1500	-8.212%	21	81	-99.960%
2025-12-30	27.4000	27.4000	27.4000	27.4000	-1.616%	1	81	-99.964%
2025-12-29	28.4000	28.9000	27.2400	27.8500	-6.700%	163	81	-99.964%
2025-12-26	29.7700	29.8500	29.7700	29.8500	+0.168%	3	32	-99.966%
2025-12-23	28.6300	29.8000	28.6300	29.8000	-10.859%	7	30	-99.966%
2025-12-22	33.4300	33.4300	33.4300	33.4300	+2.862%	1	26	-99.970%
2025-12-19	32.1300	32.5000	32.1300	32.5000	+8.951%	2	26	-99.969%
2025-12-18	31.2400	31.3600	29.8300	29.8300	-6.195%	8	27	-99.966%
2025-12-17	34.0000	34.0000	31.8000	31.8000	+3.180%	3	31	-99.969%
2025-12-16	30.7900	30.9900	30.6700	30.8200	+9.136%	4	30	-99.968%
2025-12-15	29.2600	31.6500	28.2400	28.2400	-10.915%	19	30	-99.965%
2025-12-12	32.0000	33.1000	31.7000	31.7000	-8.619%	3	15	-99.968%
2025-12-11	34.9300	35.5000	34.6900	34.6900	0.000%	14	12	-99.971%