Dark

HOOD20260821C115
HOOD Aug 21 2026 115.00 Call (HOOD260821C00115000)
option OPRA

EOD

Aug 20, 2026

0.0200+100.000%(+0.0100)721

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5200	2.5200	0.0100	0.0200	+100.000%	721	7,168	0.000%
2026-08-19	0.0200	0.0800	0.0100	0.0100	0.000%	965	7,313	+100.000%
2026-08-18	0.0300	0.0400	0.0100	0.0100	-80.000%	254	7,211	+100.000%
2026-08-17	0.0800	0.0900	0.0400	0.0500	-44.444%	772	7,242	-60.000%
2026-08-14	0.2400	0.2500	0.0900	0.0900	-72.727%	466	7,074	-77.778%
2026-08-13	0.2000	0.4800	0.1800	0.3300	+94.118%	793	7,077	-93.939%
2026-08-12	0.2800	0.3300	0.1600	0.1700	-22.727%	3,010	7,063	-88.235%
2026-08-11	0.3400	0.3400	0.1800	0.2200	-31.250%	847	5,381	-90.909%
2026-08-10	0.2900	0.3500	0.2500	0.3200	0.000%	283	5,125	-93.750%
2026-08-07	0.4500	0.5500	0.3000	0.3200	0.000%	424	5,170	-93.750%
2026-08-06	0.4000	0.5000	0.2900	0.3200	-51.515%	524	5,077	-93.750%
2026-08-05	0.7600	1.0100	0.5800	0.6600	-14.286%	1,326	4,919	-96.970%
2026-08-04	0.6500	1.0300	0.5200	0.7700	+50.980%	416	4,534	-97.403%
2026-08-03	0.3300	0.6800	0.2900	0.5100	+50.000%	753	4,460	-96.078%
2026-07-31	0.4300	0.5500	0.2700	0.3400	-24.444%	796	4,484	-94.118%
2026-07-30	0.8100	0.9100	0.4000	0.4500	-56.731%	910	4,853	-95.556%
2026-07-29	1.4600	1.6500	0.9600	1.0400	-39.181%	1,320	5,344	-98.077%
2026-07-28	1.7000	1.8500	1.1000	1.7100	-23.318%	543	5,106	-98.830%
2026-07-27	2.6200	3.1300	1.8700	2.2300	+2.294%	345	5,132	-99.103%
2026-07-24	3.9000	3.9000	2.0000	2.1800	-50.342%	564	5,094	-99.083%
2026-07-23	4.4800	5.1900	3.8000	4.3900	-22.301%	331	5,050	-99.544%
2026-07-22	6.1500	6.3000	5.5500	5.6500	-12.809%	241	5,059	-99.646%
2026-07-21	5.1500	7.1100	5.1500	6.4800	+70.526%	540	4,986	-99.691%
2026-07-20	4.9000	4.9000	3.8000	3.8000	-15.556%	501	4,984	-99.474%
2026-07-17	4.7000	5.9000	3.8000	4.5000	-33.333%	1,533	4,882	-99.556%
2026-07-16	10.4000	10.6500	6.6600	6.7500	-40.685%	667	4,436	-99.704%
2026-07-15	11.9000	12.0000	9.6000	11.3800	+7.358%	562	4,411	-99.824%
2026-07-14	9.8500	10.6500	8.4000	10.6000	+23.687%	915	4,416	-99.811%
2026-07-13	9.1000	10.0700	8.2500	8.5700	-8.440%	706	3,779	-99.767%
2026-07-10	13.9500	13.9500	8.7500	9.3600	-20.137%	711	3,934	-99.786%
2026-07-09	10.9900	13.3500	10.9200	11.7200	+4.643%	431	3,910	-99.829%
2026-07-08	9.8000	11.3200	8.8500	11.2000	+3.226%	441	3,891	-99.821%
2026-07-07	12.5500	13.6500	10.8000	10.8500	-21.377%	278	3,652	-99.816%
2026-07-06	10.7100	14.2400	10.7000	13.8000	+21.479%	625	3,560	-99.855%
2026-07-02	11.4000	15.9000	10.5000	11.3600	+22.944%	2,595	2,688	-99.824%
2026-07-01	5.9500	9.5500	5.9500	9.2400	+58.219%	545	2,688	-99.784%
2026-06-30	6.6500	6.8500	5.7000	5.8400	-10.154%	379	2,561	-99.658%
2026-06-29	5.9600	6.8500	5.1600	6.5000	+18.182%	384	2,459	-99.692%
2026-06-26	4.0000	5.6000	4.0000	5.5000	+37.500%	263	2,490	-99.636%
2026-06-25	5.9000	5.9000	3.9000	4.0000	-24.386%	376	2,503	-99.500%
2026-06-24	7.1900	7.5000	5.2000	5.2900	-27.034%	1,067	2,508	-99.622%
2026-06-23	7.4200	8.6500	6.9000	7.2500	-16.185%	454	2,854	-99.724%
2026-06-22	10.0000	12.2000	8.5000	8.6500	-14.778%	577	2,900	-99.769%
2026-06-18	10.1600	10.7100	8.3000	10.1500	+12.279%	362	1,965	-99.803%
2026-06-17	5.4700	11.9000	5.4700	9.0400	+73.846%	2,071	1,965	-99.779%
2026-06-16	7.0000	7.0000	4.6700	5.2000	-12.162%	369	1,965	-99.615%
2026-06-15	6.6700	7.5000	5.8800	5.9200	+18.400%	742	2,036	-99.662%
2026-06-12	5.2500	6.2000	4.7000	5.0000	-6.191%	336	1,969	-99.600%
2026-06-11	4.0000	5.7000	3.5000	5.3300	+42.133%	214	1,842	-99.625%
2026-06-10	3.1400	5.0000	3.1400	3.7500	+24.585%	250	1,743	-99.467%
2026-06-09	3.5000	3.8500	2.3400	3.0100	-9.610%	377	1,710	-99.336%
2026-06-08	3.2000	3.5500	3.2000	3.3300	+7.419%	163	1,448	-99.399%
2026-06-05	3.6500	3.6500	2.5800	3.1000	-33.045%	221	1,436	-99.355%
2026-06-04	3.2100	4.6300	3.2100	4.6300	+53.821%	122	1,332	-99.568%
2026-06-03	3.5000	3.9500	3.0000	3.0100	-33.111%	113	1,303	-99.336%
2026-06-02	4.6000	4.8500	4.1000	4.5000	-13.462%	496	1,306	-99.556%
2026-06-01	4.4500	5.8000	4.0300	5.2000	-16.800%	278	1,193	-99.615%
2026-05-29	3.5500	6.4700	3.5000	6.2500	+83.824%	306	1,127	-99.680%
2026-05-28	1.8800	3.4100	1.8800	3.4000	+126.667%	331	1,057	-99.412%
2026-05-27	1.4000	1.5000	1.3700	1.5000	+20.000%	12	1,095	-98.667%
2026-05-26	1.4000	1.4200	1.2200	1.2500	-5.303%	41	1,089	-98.400%
2026-05-22	1.6000	1.6000	1.2900	1.3200	-18.519%	63	1,088	-98.485%
2026-05-21	1.5000	1.6800	1.5000	1.6200	-5.263%	35	1,080	-98.765%
2026-05-20	1.5800	1.7100	1.5800	1.7100	+4.908%	3	1,080	-98.830%
2026-05-19	1.7500	1.7700	1.5400	1.6300	-15.104%	20	1,065	-98.773%
2026-05-18	2.0000	2.4000	1.9000	1.9200	-9.859%	101	1,065	-98.958%
2026-05-15	2.2500	2.3500	2.0600	2.1300	-29.000%	27	1,065	-99.061%
2026-05-14	1.9000	3.1900	1.9000	3.0000	+50.000%	48	1,033	-99.333%
2026-05-13	2.0700	2.1000	1.9500	2.0000	-9.910%	45	1,001	-99.000%
2026-05-12	2.4400	2.4600	2.1400	2.2200	-21.277%	8	1,001	-99.099%
2026-05-11	1.8100	2.8600	1.7200	2.8200	+44.615%	119	1,001	-99.291%
2026-05-08	1.7900	1.9500	1.7300	1.9500	+10.795%	103	1,036	-98.974%
2026-05-07	2.0500	2.0500	1.7600	1.7600	-26.667%	52	1,019	-98.864%
2026-05-06	2.3300	2.4000	1.9700	2.4000	+12.676%	16	1,019	-99.167%
2026-05-05	2.1500	2.2700	2.0500	2.1300	+3.398%	75	1,016	-99.061%
2026-05-04	2.2700	2.2900	2.0000	2.0600	+21.176%	94	1,016	-99.029%
2026-05-01	1.7300	1.7700	1.7000	1.7000	+3.659%	30	1,100	-98.824%
2026-04-30	1.7000	1.8000	1.5500	1.6400	-6.818%	42	1,100	-98.780%
2026-04-29	1.8900	1.9500	1.5200	1.7600	-53.067%	249	1,117	-98.864%
2026-04-28	3.7500	4.0000	3.7500	3.7500	-13.793%	59	1,089	-99.467%
2026-04-27	4.3500	4.3500	4.3500	4.3500	-8.996%	1	1,074	-99.540%
2026-04-24	4.3000	4.8600	4.3000	4.7800	+6.222%	64	1,068	-99.582%
2026-04-23	5.0000	5.3500	4.3500	4.5000	-22.414%	79	1,049	-99.556%
2026-04-22	6.1300	6.4500	5.6500	5.8000	+3.757%	28	1,040	-99.655%
2026-04-21	6.3000	6.4700	5.5800	5.5900	-14.000%	112	968	-99.642%
2026-04-20	6.5500	6.6500	5.8300	6.5000	-2.985%	75	968	-99.692%
2026-04-17	6.6300	7.9000	6.6300	6.7000	+17.544%	80	916	-99.701%
2026-04-16	4.8800	5.9000	4.8800	5.7000	-5.000%	116	892	-99.649%
2026-04-15	4.3800	6.0300	4.3800	6.0000	+81.818%	128	880	-99.667%
2026-04-14	2.7000	3.3200	2.7000	3.3000	+101.220%	27	859	-99.394%
2026-04-13	1.4100	1.6700	1.4100	1.6400	+6.494%	12	868	-98.780%
2026-04-10	1.4400	1.6600	1.4400	1.5400	-6.667%	19	855	-98.701%
2026-04-09	1.6700	1.9000	1.6500	1.6500	-10.811%	6	856	-98.788%
2026-04-08	2.3000	2.3000	1.8500	1.8500	+18.590%	418	858	-98.919%
2026-04-07	1.3500	1.5600	1.3500	1.5600	-12.849%	19	795	-98.718%
2026-04-06	1.8000	1.8500	1.7200	1.7900	+4.678%	35	800	-98.883%
2026-04-02	1.5600	2.0200	1.5600	1.7100	-11.856%	30	744	-98.830%
2026-04-01	1.8600	1.9400	1.8500	1.9400	+10.857%	24	744	-98.969%
2026-03-31	1.5000	1.7500	1.4100	1.7500	+11.465%	5	742	-98.857%
2026-03-30	1.6000	1.6900	1.5700	1.5700	-5.422%	3	740	-98.726%
2026-03-27	1.7000	1.7000	1.6600	1.6600	-24.887%	7	740	-98.795%
2026-03-26	2.1800	2.2100	2.1800	2.2100	-13.333%	10	740	-99.095%
2026-03-25	2.5500	2.5500	2.5500	2.5500	+27.500%	6	747	-99.216%
2026-03-24	1.9000	2.0000	1.8100	2.0000	-16.318%	59	747	-99.000%
2026-03-23	2.3900	2.3900	2.3900	2.3900	+5.286%	1	754	-99.163%
2026-03-20	2.4900	2.4900	2.2700	2.2700	-24.333%	103	753	-99.119%
2026-03-19	2.5000	3.0000	2.5000	3.0000	-5.363%	205	773	-99.333%
2026-03-18	3.3500	3.4500	3.1200	3.1700	-10.198%	16	854	-99.369%
2026-03-17	3.6000	3.6000	3.3500	3.5300	+4.438%	446	859	-99.433%
2026-03-16	3.4500	3.5000	3.2500	3.3800	+4.000%	75	798	-99.408%
2026-03-13	4.1000	4.1800	3.2500	3.2500	-16.667%	97	817	-99.385%
2026-03-12	4.3300	4.3300	3.9000	3.9000	-7.143%	17	790	-99.487%
2026-03-11	4.8000	4.8000	4.2000	4.2000	-15.152%	46	791	-99.524%
2026-03-10	4.9500	4.9500	4.9500	4.9500	+1.227%	9	745	-99.596%
2026-03-09	4.5000	4.8900	4.3500	4.8900	+1.875%	14	745	-99.591%
2026-03-06	4.6000	5.0000	4.6000	4.8000	-8.571%	17	735	-99.583%
2026-03-05	5.7500	5.7500	5.1000	5.2500	-14.634%	37	732	-99.619%
2026-03-04	5.3000	6.4500	5.3000	6.1500	+39.773%	69	717	-99.675%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-15.385%	1	680	-99.545%
2026-03-02	5.0600	5.2000	5.0600	5.2000	+18.182%	13	680	-99.615%
2026-02-27	4.4000	4.4000	4.4000	4.4000	-15.385%	1	671	-99.545%
2026-02-26	4.7500	5.2000	4.7500	5.2000	+6.122%	42	671	-99.615%
2026-02-25	4.3500	4.9700	4.3500	4.9000	+28.947%	101	567	-99.592%
2026-02-24	3.3700	3.8000	3.3700	3.8000	+2.151%	87	567	-99.474%
2026-02-23	3.8500	3.8500	3.7200	3.7200	-15.455%	14	536	-99.462%
2026-02-20	4.8500	4.8500	4.4000	4.4000	+2.326%	114	544	-99.545%
2026-02-19	4.4000	4.4000	4.3000	4.3000	-10.417%	7	495	-99.535%
2026-02-18	5.0700	5.3300	4.8000	4.8000	+1.053%	27	500	-99.583%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-6.863%	1	506	-99.579%
2026-02-13	5.2500	5.4000	5.1000	5.1000	+23.786%	7	503	-99.608%
2026-02-12	5.0000	5.0000	3.9900	4.1200	-20.000%	79	503	-99.515%
2026-02-11	5.5000	5.5000	4.7500	5.1500	-40.462%	14	485	-99.612%
2026-02-10	9.0000	9.1000	8.4000	8.6500	-6.989%	13	488	-99.769%
2026-02-09	8.7000	9.3000	8.5600	9.3000	+23.179%	64	480	-99.785%
2026-02-06	5.9900	8.1000	5.9900	7.5500	+42.453%	53	490	-99.735%
2026-02-05	6.4100	6.5000	5.3000	5.3000	-16.139%	25	447	-99.623%
2026-02-04	7.3500	7.3500	6.2400	6.3200	-23.855%	87	441	-99.684%
2026-02-03	10.0000	10.0000	8.2000	8.3000	-12.169%	119	440	-99.759%
2026-02-02	11.4000	11.4000	9.4500	9.4500	-30.000%	269	462	-99.788%
2026-01-30	15.3500	15.3500	13.5000	13.5000	-2.878%	4	287	-99.852%
2026-01-29	15.0000	15.0000	13.8000	13.9000	-13.665%	171	285	-99.856%
2026-01-28	16.0500	16.1000	16.0500	16.1000	+0.625%	3	116	-99.876%
2026-01-27	16.9500	16.9500	16.0000	16.0000	-7.621%	63	113	-99.875%
2026-01-26	17.3200	17.3200	17.3200	17.3200	+0.991%	2	87	-99.885%
2026-01-22	17.0000	17.1500	17.0000	17.1500	0.000%	11	88	-99.883%
2026-01-21	17.6500	17.6500	17.1500	17.1500	-5.249%	2	78	-99.883%
2026-01-20	18.1000	18.3000	18.1000	18.1000	-6.218%	3	79	-99.890%
2026-01-16	19.7100	19.7100	18.7000	19.3000	-5.854%	12	72	-99.896%
2026-01-15	23.3500	23.3500	20.3200	20.5000	-17.339%	37	72	-99.902%
2026-01-14	24.8000	24.8000	24.8000	24.8000	-5.054%	1	61	-99.919%
2026-01-13	23.8900	26.1200	23.3500	26.1200	+4.564%	10	62	-99.923%
2026-01-12	24.4000	24.9800	24.4000	24.9800	+6.343%	13	65	-99.920%
2026-01-09	25.0000	25.3000	23.4000	23.4900	+0.385%	5	60	-99.915%
2026-01-08	24.0800	24.0800	23.1500	23.4000	-6.550%	14	61	-99.915%
2026-01-07	26.0500	26.0500	25.0400	25.0400	-6.984%	9	58	-99.920%
2026-01-06	28.0000	28.0000	25.7000	26.9200	-7.172%	20	50	-99.926%
2026-01-05	25.9300	29.0000	25.9300	29.0000	+23.562%	10	47	-99.931%
2026-01-02	23.0500	23.8000	21.0000	23.4700	+3.029%	31	47	-99.915%
2025-12-31	24.0000	24.0000	22.7800	22.7800	-5.673%	15	37	-99.912%
2025-12-30	25.0500	25.8000	24.1500	24.1500	-3.631%	12	37	-99.917%
2025-12-29	25.1800	25.1800	25.0600	25.0600	-5.434%	2	31	-99.920%
2025-12-26	26.6800	26.6800	26.4900	26.5000	-1.852%	3	31	-99.925%
2025-12-23	27.6000	27.6000	26.4800	27.0000	-8.319%	22	29	-99.926%
2025-12-22	29.4500	29.4500	29.4500	29.4500	-0.507%	3	30	-99.932%
2025-12-19	29.6000	29.6000	29.6000	29.6000	+8.227%	1	27	-99.932%
2025-12-18	28.9100	29.1400	27.3500	27.3500	-3.289%	15	26	-99.927%
2025-12-17	30.8500	31.9000	28.2800	28.2800	-0.667%	11	27	-99.929%
2025-12-16	27.5000	28.7000	27.5000	28.4700	+9.164%	10	31	-99.930%
2025-12-15	27.4100	28.8000	25.9600	26.0800	-14.351%	16	32	-99.923%
2025-12-12	29.4000	30.7000	28.8500	30.4500	-7.727%	16	18	-99.934%
2025-12-11	34.7500	34.7500	33.0000	33.0000	0.000%	2	2	-99.939%