Dark

HOOD20260821C120
HOOD Aug 21 2026 120.00 Call (HOOD260821C00120000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)810

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.2200	0.0100	0.0100	0.000%	810	14,844	0.000%
2026-08-19	0.0400	0.0600	0.0100	0.0100	0.000%	1,682	14,847	0.000%
2026-08-18	0.0200	0.0200	0.0100	0.0100	-50.000%	264	14,724	0.000%
2026-08-17	0.0500	0.0500	0.0100	0.0200	-66.667%	448	14,813	-50.000%
2026-08-14	0.1000	0.1400	0.0500	0.0600	-60.000%	1,802	14,784	-83.333%
2026-08-13	0.1100	0.2300	0.1100	0.1500	+50.000%	1,292	14,246	-93.333%
2026-08-12	0.2600	0.2600	0.0900	0.1000	-16.667%	321	13,949	-90.000%
2026-08-11	0.1600	0.1600	0.0900	0.1200	-33.333%	378	13,806	-91.667%
2026-08-10	0.1800	0.1900	0.1300	0.1800	0.000%	1,119	13,814	-94.444%
2026-08-07	0.2800	0.3300	0.1800	0.1800	+5.882%	703	13,800	-94.444%
2026-08-06	0.2500	0.3000	0.1600	0.1700	-15.000%	374	14,057	-94.118%
2026-08-05	0.3800	0.6300	0.2000	0.2000	-54.545%	549	14,118	-95.000%
2026-08-04	0.3700	0.6300	0.3100	0.4400	+33.333%	1,281	14,161	-97.727%
2026-08-03	0.1000	0.4000	0.1000	0.3300	+57.143%	896	14,261	-96.970%
2026-07-31	0.3300	0.5000	0.1400	0.2100	-30.000%	1,585	14,265	-95.238%
2026-07-30	0.6000	0.6200	0.2500	0.3000	-57.143%	1,845	13,982	-96.667%
2026-07-29	1.0000	1.1300	0.5900	0.7000	-40.171%	6,825	14,417	-98.571%
2026-07-28	1.0000	1.2700	0.7400	1.1700	-24.026%	889	10,525	-99.145%
2026-07-27	1.8200	2.2600	1.2900	1.5400	-5.521%	809	10,679	-99.351%
2026-07-24	2.6800	2.6800	1.4100	1.6300	-50.606%	2,188	10,575	-99.387%
2026-07-23	3.3000	3.9500	2.7200	3.3000	-21.429%	831	10,343	-99.697%
2026-07-22	4.4000	4.9000	3.6500	4.2000	-14.286%	486	10,261	-99.762%
2026-07-21	3.6500	5.5100	3.6000	4.9000	+70.732%	1,202	10,003	-99.796%
2026-07-20	3.8000	3.8000	2.8000	2.8700	-14.328%	1,473	9,733	-99.652%
2026-07-17	3.7000	4.5500	2.8900	3.3500	-37.383%	2,775	9,178	-99.701%
2026-07-16	7.8700	8.6000	5.1800	5.3500	-41.530%	2,423	8,786	-99.813%
2026-07-15	9.4900	9.8000	7.7000	9.1500	+7.268%	2,962	8,714	-99.891%
2026-07-14	7.6000	8.6000	6.5000	8.5300	+24.526%	2,149	8,805	-99.883%
2026-07-13	6.9700	8.0700	6.4000	6.8500	-9.868%	688	8,381	-99.854%
2026-07-10	10.7200	11.2500	6.8000	7.6000	-20.419%	1,656	8,479	-99.868%
2026-07-09	8.5000	11.0000	8.1000	9.5500	+4.372%	2,782	8,336	-99.895%
2026-07-08	7.8500	9.4000	7.1000	9.1500	+3.273%	1,800	7,888	-99.891%
2026-07-07	10.6100	11.3000	8.8500	8.8600	-23.290%	631	7,484	-99.887%
2026-07-06	9.4000	11.9000	8.9300	11.5500	+23.003%	1,911	7,438	-99.913%
2026-07-02	9.1000	13.4000	8.5500	9.3900	+26.550%	3,103	7,006	-99.894%
2026-07-01	5.0000	7.8500	4.5800	7.4200	+59.570%	2,147	7,006	-99.865%
2026-06-30	5.3000	5.7000	4.4500	4.6500	-10.058%	2,350	6,938	-99.785%
2026-06-29	4.5900	5.5200	4.0000	5.1700	+16.704%	1,112	6,336	-99.807%
2026-06-26	3.5000	4.5500	3.4000	4.4300	+38.438%	851	6,199	-99.774%
2026-06-25	4.8000	4.8000	3.1000	3.2000	-26.437%	792	6,274	-99.688%
2026-06-24	5.5500	6.1500	4.1700	4.3500	-26.891%	1,136	6,182	-99.770%
2026-06-23	5.9300	7.0000	5.6800	5.9500	-14.756%	444	5,723	-99.832%
2026-06-22	8.0000	10.2500	6.9500	6.9800	-17.786%	783	5,707	-99.857%
2026-06-18	7.7000	9.1000	6.8000	8.4900	+13.200%	907	4,259	-99.882%
2026-06-17	4.2000	10.1100	4.2000	7.5000	+72.018%	3,355	4,259	-99.867%
2026-06-16	5.3000	6.0000	3.7500	4.3600	-10.103%	530	4,259	-99.771%
2026-06-15	5.5500	6.1500	4.8500	4.8500	+19.753%	1,508	4,372	-99.794%
2026-06-12	4.5500	5.2500	3.8000	4.0500	-6.897%	887	4,609	-99.753%
2026-06-11	3.2000	4.8000	2.9000	4.3500	+42.623%	896	4,757	-99.770%
2026-06-10	2.5700	4.2000	2.5700	3.0500	+27.083%	2,458	4,936	-99.672%
2026-06-09	2.9000	3.2800	1.9000	2.4000	-13.669%	2,680	6,433	-99.583%
2026-06-08	2.8700	2.9500	2.5500	2.7800	+9.020%	845	5,323	-99.640%
2026-06-05	3.3500	3.7000	2.1100	2.5500	-34.615%	2,421	5,258	-99.608%
2026-06-04	2.5500	4.0000	2.4700	3.9000	+56.000%	728	4,488	-99.744%
2026-06-03	3.3000	3.7000	2.3100	2.5000	-33.333%	1,092	4,457	-99.600%
2026-06-02	4.1400	4.1500	3.4000	3.7500	-14.773%	1,221	4,253	-99.733%
2026-06-01	3.8000	4.9000	3.3900	4.4000	-16.981%	1,634	3,672	-99.773%
2026-05-29	2.9200	5.5000	2.8000	5.3000	+90.647%	1,999	3,154	-99.811%
2026-05-28	1.1400	2.7800	1.0700	2.7800	+124.194%	481	2,272	-99.640%
2026-05-27	1.0500	1.2400	1.0500	1.2400	+20.388%	64	2,188	-99.194%
2026-05-26	1.2000	1.2000	1.0000	1.0300	-2.830%	150	2,187	-99.029%
2026-05-22	1.2900	1.2900	1.0400	1.0600	-21.481%	61	2,066	-99.057%
2026-05-21	1.3700	1.4000	1.2600	1.3500	-3.571%	37	2,050	-99.259%
2026-05-20	1.4000	1.4000	1.2100	1.4000	+7.692%	6	2,050	-99.286%
2026-05-19	1.3000	1.4400	1.2700	1.3000	-16.667%	31	2,032	-99.231%
2026-05-18	1.7500	2.0500	1.5000	1.5600	-10.345%	95	2,032	-99.359%
2026-05-15	1.9600	1.9600	1.7300	1.7400	-28.980%	91	2,032	-99.425%
2026-05-14	1.5300	2.6100	1.5000	2.4500	+53.125%	82	2,046	-99.592%
2026-05-13	1.8000	1.8000	1.6000	1.6000	-10.112%	49	2,000	-99.375%
2026-05-12	2.2500	2.2500	1.7300	1.7800	-21.930%	81	2,000	-99.438%
2026-05-11	1.5500	2.4000	1.4700	2.2800	+40.741%	119	2,000	-99.561%
2026-05-08	1.3400	1.6600	1.3400	1.6200	+4.516%	53	1,964	-99.383%
2026-05-07	1.7000	1.7000	1.5000	1.5500	-17.112%	8	1,952	-99.355%
2026-05-06	1.7000	1.8800	1.7000	1.8700	+6.857%	210	1,953	-99.465%
2026-05-05	1.8000	1.8600	1.7300	1.7500	+4.167%	31	1,808	-99.429%
2026-05-04	1.7600	1.9300	1.6500	1.6800	+24.444%	42	1,803	-99.405%
2026-05-01	1.4000	1.5100	1.3500	1.3500	-0.735%	46	1,791	-99.259%
2026-04-30	1.6200	1.6200	1.2500	1.3600	+0.741%	88	1,791	-99.265%
2026-04-29	1.5400	1.7400	1.2500	1.3500	-57.143%	257	1,795	-99.259%
2026-04-28	3.5000	3.5000	3.0500	3.1500	-14.169%	172	1,794	-99.683%
2026-04-27	3.7800	3.8100	3.5000	3.6700	-8.250%	25	1,825	-99.728%
2026-04-24	4.0000	4.1200	3.7000	4.0000	+6.667%	262	1,819	-99.750%
2026-04-23	4.2000	4.5000	3.7000	3.7500	-21.875%	135	1,649	-99.733%
2026-04-22	5.0000	5.5000	4.7500	4.8000	+6.667%	117	1,559	-99.792%
2026-04-21	5.3700	5.6000	4.5000	4.5000	-22.813%	40	1,485	-99.778%
2026-04-20	5.3500	5.9000	4.8200	5.8300	+4.107%	53	1,474	-99.828%
2026-04-17	5.6200	6.8000	5.6000	5.6000	+14.990%	174	1,458	-99.821%
2026-04-16	5.5000	5.5000	4.1500	4.8700	-5.437%	57	1,393	-99.795%
2026-04-15	3.4500	5.1500	3.4500	5.1500	+86.594%	458	1,369	-99.806%
2026-04-14	2.1100	2.8000	2.1100	2.7600	+94.366%	126	1,266	-99.638%
2026-04-13	1.0800	1.4200	1.0800	1.4200	+15.447%	19	1,228	-99.296%
2026-04-10	1.3000	1.3100	1.2000	1.2300	-9.559%	28	1,240	-99.187%
2026-04-09	1.4400	1.5100	1.3200	1.3600	-9.333%	16	1,226	-99.265%
2026-04-08	2.1300	2.1300	1.5000	1.5000	+11.940%	69	1,239	-99.333%
2026-04-07	1.2000	1.3400	1.1000	1.3400	-4.286%	14	1,188	-99.254%
2026-04-06	1.4100	1.4100	1.4000	1.4000	-0.709%	3	1,191	-99.286%
2026-04-02	1.4500	1.5000	1.2700	1.4100	-8.442%	18	1,203	-99.291%
2026-04-01	1.6500	1.6500	1.5000	1.5400	+10.000%	19	1,203	-99.351%
2026-03-31	1.3000	1.4000	1.1400	1.4000	+27.273%	24	1,197	-99.286%
2026-03-30	1.3000	1.4500	1.1000	1.1000	-23.077%	42	1,192	-99.091%
2026-03-27	1.4200	1.4300	1.3300	1.4300	-17.816%	36	1,213	-99.301%
2026-03-26	1.7600	1.7800	1.7300	1.7400	-10.309%	21	1,209	-99.425%
2026-03-25	1.8700	2.1700	1.8500	1.9400	+29.333%	79	1,210	-99.485%
2026-03-24	1.6700	1.7500	1.4600	1.5000	-23.077%	35	1,143	-99.333%
2026-03-23	1.8000	2.0000	1.7300	1.9500	+4.278%	27	1,154	-99.487%
2026-03-20	2.1200	2.2500	1.8100	1.8700	-22.083%	50	1,151	-99.465%
2026-03-19	1.9500	2.4000	1.9500	2.4000	-7.692%	36	1,166	-99.583%
2026-03-18	2.7200	2.7200	2.5500	2.6000	-8.127%	18	1,193	-99.615%
2026-03-17	2.7300	2.9500	2.7300	2.8300	+1.799%	117	1,183	-99.647%
2026-03-16	3.0000	3.0000	2.7800	2.7800	+2.963%	80	1,199	-99.640%
2026-03-13	3.0000	3.2500	2.7000	2.7000	-20.588%	64	1,186	-99.630%
2026-03-12	3.5500	3.6000	3.3000	3.4000	-12.821%	84	1,188	-99.706%
2026-03-11	4.0000	4.1000	3.6000	3.9000	-2.500%	63	1,163	-99.744%
2026-03-10	3.8500	4.4000	3.8500	4.0000	-3.614%	59	1,152	-99.750%
2026-03-09	3.7000	4.1500	3.7000	4.1500	+5.867%	19	1,106	-99.759%
2026-03-06	4.0000	4.2000	3.9200	3.9200	-10.909%	43	1,131	-99.745%
2026-03-05	5.6900	5.6900	4.3500	4.4000	-15.385%	35	1,109	-99.773%
2026-03-04	4.5000	5.5000	4.5000	5.2000	+40.541%	82	1,085	-99.808%
2026-03-03	3.8000	3.8300	3.5500	3.7000	-15.332%	8	1,059	-99.730%
2026-03-02	3.4600	4.5000	3.2000	4.3700	+17.473%	40	1,054	-99.771%
2026-02-27	4.0000	4.0000	3.6000	3.7200	-17.333%	24	1,053	-99.731%
2026-02-26	4.2500	4.5000	4.2500	4.5000	+4.651%	15	1,065	-99.778%
2026-02-25	4.2500	4.3000	3.7000	4.3000	+29.909%	35	1,077	-99.767%
2026-02-24	2.8500	3.4000	2.8500	3.3100	+3.438%	14	1,077	-99.698%
2026-02-23	3.6000	3.6000	3.2000	3.2000	-18.159%	47	1,082	-99.688%
2026-02-20	4.1500	4.4000	3.9100	3.9100	+3.166%	37	1,091	-99.744%
2026-02-19	3.7500	4.0200	3.7500	3.7900	-8.675%	22	1,085	-99.736%
2026-02-18	3.9500	4.6000	3.9500	4.1500	-3.488%	11	1,089	-99.759%
2026-02-17	3.8500	4.3000	3.8000	4.3000	+3.614%	49	1,091	-99.767%
2026-02-13	4.6000	4.6600	4.1500	4.1500	+12.162%	44	1,068	-99.759%
2026-02-12	4.5000	4.6000	3.5000	3.7000	-19.565%	63	1,068	-99.730%
2026-02-11	5.6500	5.6500	4.0000	4.6000	-36.552%	77	1,052	-99.783%
2026-02-10	8.0000	8.1000	7.2500	7.2500	-6.210%	57	1,040	-99.862%
2026-02-09	7.2500	8.1300	7.2500	7.7300	+18.923%	58	1,048	-99.871%
2026-02-06	5.7000	7.1200	5.7000	6.5000	+54.028%	32	1,034	-99.846%
2026-02-05	5.6300	5.6300	4.2200	4.2200	-24.643%	237	1,028	-99.763%
2026-02-04	6.8600	6.8600	5.6000	5.6000	-27.273%	70	1,050	-99.821%
2026-02-03	8.5000	8.5000	7.4000	7.7000	-9.412%	26	1,051	-99.870%
2026-02-02	10.0500	10.0500	8.2500	8.5000	-29.167%	152	1,046	-99.882%
2026-01-30	13.5000	13.6500	11.8500	12.0000	-3.226%	132	1,049	-99.917%
2026-01-29	13.9500	13.9500	12.3500	12.4000	-10.145%	73	1,082	-99.919%
2026-01-28	14.9000	14.9000	13.8000	13.8000	-3.967%	9	1,048	-99.928%
2026-01-27	14.5500	14.6000	14.3200	14.3700	-6.567%	13	1,045	-99.930%
2026-01-26	15.1500	15.6900	14.6000	15.3800	-1.788%	8	1,036	-99.935%
2026-01-23	16.6000	16.6000	15.6600	15.6600	+2.823%	33	1,032	-99.936%
2026-01-22	15.7100	15.7100	15.0000	15.2300	-5.988%	26	1,002	-99.934%
2026-01-21	15.7500	16.3000	15.5800	16.2000	+6.579%	26	1,001	-99.938%
2026-01-20	15.4800	16.7100	15.2000	15.2000	-12.139%	29	991	-99.934%
2026-01-16	18.2200	18.2700	16.7500	17.3000	-6.233%	16	979	-99.942%
2026-01-15	22.4000	22.4000	18.3500	18.4500	-22.577%	42	979	-99.946%
2026-01-14	22.6500	23.8300	22.6500	23.8300	+0.975%	5	958	-99.958%
2026-01-13	21.7600	24.7000	21.5700	23.6000	+0.085%	40	954	-99.958%
2026-01-12	21.5000	23.5800	21.5000	23.5800	+9.623%	8	938	-99.958%
2026-01-09	21.8500	22.1500	21.3000	21.5100	-0.738%	32	939	-99.954%
2026-01-08	22.0000	22.6100	21.0000	21.6700	-6.796%	11	923	-99.954%
2026-01-07	24.4200	24.4200	23.2500	23.2500	-11.260%	5	923	-99.957%
2026-01-06	26.5800	26.5800	23.8200	26.2000	+2.745%	716	921	-99.962%
2026-01-05	23.6600	26.6000	23.6600	25.5000	+26.425%	24	219	-99.961%
2026-01-02	20.0500	20.5500	19.2000	20.1700	-1.610%	7	219	-99.950%
2025-12-31	21.3500	21.3500	20.3600	20.5000	-9.292%	40	201	-99.951%
2025-12-30	22.9000	22.9000	22.6000	22.6000	-1.310%	6	201	-99.956%
2025-12-29	23.6000	23.6000	22.8600	22.9000	-3.782%	8	197	-99.956%
2025-12-26	25.6500	25.6500	23.8000	23.8000	-5.179%	32	193	-99.958%
2025-12-23	25.3800	25.3800	23.7400	25.1000	-8.561%	7	177	-99.960%
2025-12-19	26.8000	27.4500	26.7000	27.4500	+6.107%	9	177	-99.964%
2025-12-18	29.3000	29.3000	25.7800	25.8700	+4.147%	10	174	-99.961%
2025-12-17	28.0600	28.0600	24.8400	24.8400	-6.051%	2	175	-99.960%
2025-12-16	26.0100	26.4400	26.0100	26.4400	+11.092%	4	173	-99.962%
2025-12-15	25.2500	25.5700	23.6300	23.8000	-11.524%	181	173	-99.958%
2025-12-12	30.6000	30.6000	26.6000	26.9000	-10.303%	6	19	-99.963%
2025-12-11	33.1000	33.1000	29.9900	29.9900	-22.104%	11	14	-99.967%
2025-12-09	38.5000	38.5000	38.5000	38.5000	+1.209%	1	4	-99.974%
2025-12-08	38.0400	38.0400	38.0400	38.0400	0.000%	3	3	-99.974%