Dark

HOOD20260821C125
HOOD Aug 21 2026 125.00 Call (HOOD260821C00125000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4900	2.4900	0.0100	0.0100	0.000%	14	5,160	0.000%
2026-08-19	0.0200	0.1300	0.0100	0.0100	0.000%	242	5,161	0.000%
2026-08-18	0.0100	0.0300	0.0100	0.0100	0.000%	76	5,054	0.000%
2026-08-17	0.0200	0.0300	0.0100	0.0100	-66.667%	198	5,065	0.000%
2026-08-14	0.0400	0.0600	0.0300	0.0300	-50.000%	903	5,009	-66.667%
2026-08-13	0.1100	0.1200	0.0600	0.0600	-14.286%	580	4,336	-83.333%
2026-08-12	0.0900	0.1200	0.0500	0.0700	+16.667%	175	4,402	-85.714%
2026-08-11	0.0900	0.0900	0.0500	0.0600	-25.000%	95	4,296	-83.333%
2026-08-10	0.1100	0.1400	0.0800	0.0800	-33.333%	164	4,310	-87.500%
2026-08-07	0.3600	0.3600	0.1100	0.1200	+9.091%	49	4,289	-91.667%
2026-08-06	0.1600	0.1700	0.1100	0.1100	-50.000%	299	4,299	-90.909%
2026-08-05	0.3000	0.3600	0.2200	0.2200	-26.667%	714	4,332	-95.455%
2026-08-04	0.2800	0.3700	0.2100	0.3000	+50.000%	141	4,097	-96.667%
2026-08-03	0.1500	0.2600	0.1100	0.2000	+42.857%	222	4,092	-95.000%
2026-07-31	0.1700	0.2300	0.1100	0.1400	-36.364%	267	4,114	-92.857%
2026-07-30	0.4100	0.4100	0.1400	0.2200	-55.102%	904	4,102	-95.455%
2026-07-29	0.7000	0.8200	0.4300	0.4900	-44.944%	1,269	4,189	-97.959%
2026-07-28	0.8700	0.8900	0.5000	0.8900	-21.930%	607	4,236	-98.876%
2026-07-27	1.5300	1.5900	0.9000	1.1400	-28.750%	364	4,408	-99.123%
2026-07-24	1.7500	2.2000	1.0000	1.6000	-32.773%	692	4,320	-99.375%
2026-07-23	2.6000	2.9000	2.0000	2.3800	-23.226%	530	4,472	-99.580%
2026-07-22	3.2500	3.7000	3.1000	3.1000	-15.068%	270	4,597	-99.677%
2026-07-21	2.7400	4.2500	2.6900	3.6500	+71.362%	1,615	4,533	-99.726%
2026-07-20	2.5200	2.6000	2.0800	2.1300	-15.810%	1,024	4,086	-99.531%
2026-07-17	2.8700	3.4000	2.1700	2.5300	-37.531%	1,363	3,596	-99.605%
2026-07-16	6.8800	6.8800	4.0000	4.0500	-44.898%	856	3,211	-99.753%
2026-07-15	7.3500	7.9900	6.0000	7.3500	+7.771%	976	3,324	-99.864%
2026-07-14	6.0200	6.9000	5.2500	6.8200	+26.296%	820	3,333	-99.853%
2026-07-13	5.8500	6.5000	5.0000	5.4000	-10.744%	335	3,227	-99.815%
2026-07-10	9.2500	9.2500	5.4000	6.0500	-22.634%	346	3,330	-99.835%
2026-07-09	6.9000	9.0000	6.6300	7.8200	+2.222%	313	3,213	-99.872%
2026-07-08	6.4000	7.6500	5.7500	7.6500	+6.250%	291	3,278	-99.869%
2026-07-07	9.1400	9.3300	6.8900	7.2000	-23.323%	391	3,284	-99.861%
2026-07-06	7.1500	9.8500	7.1500	9.3900	+20.694%	641	3,393	-99.894%
2026-07-02	7.4400	11.2500	7.0300	7.7800	+29.451%	1,333	3,715	-99.871%
2026-07-01	4.1000	6.3100	4.1000	6.0100	+62.432%	730	3,715	-99.834%
2026-06-30	4.2500	4.5000	3.5500	3.7000	-8.642%	782	3,509	-99.730%
2026-06-29	3.8000	4.4300	3.1900	4.0500	+14.085%	1,391	3,306	-99.753%
2026-06-26	2.5500	3.5800	2.5500	3.5500	+36.538%	444	3,331	-99.718%
2026-06-25	3.6500	3.6500	2.4700	2.6000	-26.136%	271	3,304	-99.615%
2026-06-24	4.6400	4.9500	3.4000	3.5200	-23.810%	453	3,191	-99.716%
2026-06-23	4.7500	5.7400	4.6000	4.6200	-20.207%	1,049	3,071	-99.784%
2026-06-22	6.9000	8.6000	5.7300	5.7900	-17.872%	1,110	3,180	-99.827%
2026-06-18	7.2500	7.5800	5.6000	7.0500	+12.800%	2,453	3,438	-99.858%
2026-06-17	3.4500	8.4000	3.4500	6.2500	+76.056%	801	3,438	-99.840%
2026-06-16	4.3000	4.4000	3.0500	3.5500	-12.776%	694	3,438	-99.718%
2026-06-15	4.6000	5.1500	4.0500	4.0700	+19.706%	915	3,165	-99.754%
2026-06-12	3.7800	4.3500	3.1500	3.4000	-9.333%	763	2,880	-99.706%
2026-06-11	2.5000	4.0000	2.4000	3.7500	+38.376%	429	2,482	-99.733%
2026-06-10	2.5400	3.4000	2.4100	2.7100	+35.500%	270	2,352	-99.631%
2026-06-09	2.2100	2.6500	1.5000	2.0000	-11.111%	171	2,304	-99.500%
2026-06-08	2.2000	2.7000	2.2000	2.2500	+22.951%	66	2,258	-99.556%
2026-06-05	2.8400	2.8500	1.7900	1.8300	-42.813%	179	2,234	-99.454%
2026-06-04	2.2500	3.2500	2.0800	3.2000	+52.381%	334	2,228	-99.688%
2026-06-03	2.5000	2.6800	2.1000	2.1000	-32.258%	122	2,299	-99.524%
2026-06-02	3.3000	3.5000	2.9000	3.1000	-16.890%	159	2,305	-99.677%
2026-06-01	3.5000	4.1900	2.7500	3.7300	-17.111%	399	2,204	-99.732%
2026-05-29	2.2800	4.7500	2.2800	4.5000	+91.489%	2,850	2,072	-99.778%
2026-05-28	0.9500	2.3500	0.9300	2.3500	+135.000%	113	668	-99.574%
2026-05-27	0.8300	1.0100	0.8300	1.0000	+19.048%	41	683	-99.000%
2026-05-26	1.0500	1.0500	0.8400	0.8400	-4.545%	15	662	-98.810%
2026-05-22	1.0800	1.0800	0.8800	0.8800	-21.429%	15	661	-98.864%
2026-05-21	1.1500	1.1500	0.7700	1.1200	-5.085%	16	652	-99.107%
2026-05-20	1.0800	1.2000	1.0800	1.1800	+2.609%	117	652	-99.153%
2026-05-19	1.5100	1.5100	1.1500	1.1500	-13.534%	61	547	-99.130%
2026-05-18	1.3600	1.4100	1.2600	1.3300	-11.333%	102	547	-99.248%
2026-05-15	1.5000	1.5000	1.5000	1.5000	-25.000%	20	547	-99.333%
2026-05-14	1.3000	2.1500	1.3000	2.0000	+43.885%	44	482	-99.500%
2026-05-13	1.3600	1.3900	1.3600	1.3900	-7.333%	7	483	-99.281%
2026-05-12	1.7000	1.7000	1.5000	1.5000	-16.667%	19	483	-99.333%
2026-05-11	0.9800	1.8200	0.9800	1.8000	+56.522%	49	483	-99.444%
2026-05-08	1.1000	1.2400	1.1000	1.1500	-10.853%	23	443	-99.130%
2026-05-07	1.4200	1.4200	1.2500	1.2900	-19.876%	88	452	-99.225%
2026-05-06	1.5100	1.6100	1.3500	1.6100	+7.333%	75	438	-99.379%
2026-05-05	1.4700	1.5000	1.3500	1.5000	+11.111%	5	455	-99.333%
2026-05-04	1.3000	1.5300	1.3000	1.3500	+19.469%	17	454	-99.259%
2026-05-01	1.2000	1.2500	1.1100	1.1300	-1.739%	38	456	-99.115%
2026-04-30	1.1500	1.2300	1.1000	1.1500	+6.481%	69	456	-99.130%
2026-04-29	1.2900	1.3600	1.0700	1.0800	-60.294%	187	471	-99.074%
2026-04-28	2.6600	2.9500	2.5700	2.7200	-14.196%	47	527	-99.632%
2026-04-27	3.1300	3.2000	3.0000	3.1700	-5.935%	94	515	-99.685%
2026-04-24	3.3700	3.5000	3.3700	3.3700	+3.692%	52	434	-99.703%
2026-04-23	3.0000	3.2500	3.0000	3.2500	-21.687%	29	439	-99.692%
2026-04-22	4.4000	4.6000	4.1500	4.1500	+2.469%	21	442	-99.759%
2026-04-21	4.7600	4.7600	4.0500	4.0500	-10.596%	4	441	-99.753%
2026-04-20	4.7500	4.7500	4.2200	4.5300	-5.625%	65	440	-99.779%
2026-04-17	4.9700	5.8100	4.7800	4.8000	+17.936%	112	430	-99.792%
2026-04-16	4.8500	4.8500	3.5000	4.0700	-3.325%	96	392	-99.754%
2026-04-15	2.9000	4.2500	2.8500	4.2100	+98.585%	50	320	-99.762%
2026-04-14	1.5800	2.3000	1.5800	2.1200	+98.131%	71	341	-99.528%
2026-04-13	1.0700	1.0700	1.0700	1.0700	+3.883%	1	326	-99.065%
2026-04-10	1.0300	1.0300	1.0300	1.0300	-6.364%	1	325	-99.029%
2026-04-09	1.2100	1.2100	1.1000	1.1000	-15.385%	36	325	-99.091%
2026-04-08	1.2500	1.3000	1.2500	1.3000	+23.810%	10	295	-99.231%
2026-04-07	0.9900	1.0500	0.9200	1.0500	-7.080%	5	289	-99.048%
2026-04-06	1.1100	1.1800	1.1000	1.1300	-4.237%	7	289	-99.115%
2026-04-02	1.1700	1.1800	1.1700	1.1800	-4.065%	2	287	-99.153%
2026-04-01	1.2300	1.2300	1.2300	1.2300	+10.811%	2	287	-99.187%
2026-03-31	0.9800	1.1300	0.9100	1.1100	+23.333%	39	287	-99.099%
2026-03-30	1.1300	1.1300	0.9000	0.9000	-18.182%	11	313	-98.889%
2026-03-27	1.2300	1.2800	1.1000	1.1000	-21.986%	5	313	-99.091%
2026-03-26	1.5200	1.5200	1.3800	1.4100	-10.191%	10	316	-99.291%
2026-03-25	1.6100	1.7500	1.5200	1.5700	+21.705%	72	320	-99.363%
2026-03-24	1.4800	1.4800	1.2500	1.2900	-20.370%	46	340	-99.225%
2026-03-23	1.5100	1.6200	1.5000	1.6200	+1.887%	15	320	-99.383%
2026-03-20	1.8100	1.8100	1.5900	1.5900	-20.101%	2	321	-99.371%
2026-03-19	1.7800	2.0000	1.7800	1.9900	-5.238%	28	321	-99.497%
2026-03-18	2.2700	2.2700	2.0800	2.1000	-10.638%	6	316	-99.524%
2026-03-17	2.3300	2.4100	2.3100	2.3500	0.000%	165	317	-99.574%
2026-03-16	2.4700	2.5200	2.3000	2.3500	-0.844%	6	413	-99.574%
2026-03-13	2.7000	2.7000	2.3700	2.3700	-13.187%	22	412	-99.578%
2026-03-12	2.8400	2.9000	2.7300	2.7300	-17.273%	9	416	-99.634%
2026-03-11	3.2500	3.3000	3.2500	3.3000	-5.714%	10	415	-99.697%
2026-03-10	3.5000	3.5700	3.5000	3.5000	-1.408%	25	407	-99.714%
2026-03-09	3.3000	3.5500	3.1500	3.5500	+1.429%	93	422	-99.718%
2026-03-06	3.5000	3.6000	3.5000	3.5000	-7.895%	19	368	-99.714%
2026-03-05	4.7500	4.7800	3.8000	3.8000	-15.929%	76	350	-99.737%
2026-03-04	4.1500	4.8700	4.0300	4.5200	+41.693%	72	318	-99.779%
2026-03-03	3.3100	3.3100	3.1000	3.1900	-11.389%	4	286	-99.687%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+12.500%	10	286	-99.722%
2026-02-27	3.2500	3.2500	3.2000	3.2000	-16.883%	12	286	-99.688%
2026-02-26	3.5500	3.8500	3.5500	3.8500	+6.944%	3	276	-99.740%
2026-02-25	3.4000	3.6000	3.1600	3.6000	+24.567%	35	279	-99.722%
2026-02-24	2.7100	2.8900	2.7100	2.8900	+6.642%	4	279	-99.654%
2026-02-23	3.1500	3.1500	2.7100	2.7100	-21.902%	44	282	-99.631%
2026-02-20	3.6000	3.6000	3.4700	3.4700	+2.059%	7	284	-99.712%
2026-02-19	3.3300	3.6000	3.3000	3.4000	-4.225%	27	286	-99.706%
2026-02-17	3.2500	3.6000	3.2500	3.5500	-5.080%	6	273	-99.718%
2026-02-13	3.4000	4.0400	3.4000	3.7400	+20.645%	38	293	-99.733%
2026-02-12	3.1600	3.1600	3.1000	3.1000	-13.889%	8	293	-99.677%
2026-02-11	5.8000	5.8000	3.5000	3.6000	-44.615%	101	293	-99.722%
2026-02-10	6.9000	6.9000	6.4800	6.5000	-5.797%	19	304	-99.846%
2026-02-09	6.1000	7.2500	6.1000	6.9000	+16.949%	129	310	-99.855%
2026-02-06	5.0000	6.2000	4.8000	5.9000	+47.500%	124	278	-99.831%
2026-02-05	5.0000	5.0000	4.0000	4.0000	-24.812%	9	186	-99.750%
2026-02-04	5.7500	5.8100	4.7500	5.3200	-22.336%	78	181	-99.812%
2026-02-03	7.3000	7.4000	6.5800	6.8500	-9.272%	52	156	-99.854%
2026-02-02	9.2000	9.2000	7.5200	7.5500	-31.982%	23	121	-99.868%
2026-01-29	11.4500	11.4500	11.0000	11.1000	-13.281%	52	107	-99.910%
2026-01-27	13.0200	13.0200	12.8000	12.8000	-7.179%	2	110	-99.922%
2026-01-22	13.0500	13.8000	13.0500	13.7900	-0.433%	53	109	-99.927%
2026-01-21	14.7900	14.7900	13.8500	13.8500	-3.484%	2	105	-99.928%
2026-01-20	14.5500	14.5500	14.3500	14.3500	-8.599%	11	104	-99.930%
2026-01-16	15.3500	15.7000	15.0000	15.7000	-6.213%	4	102	-99.936%
2026-01-15	20.5000	20.5000	16.6000	16.7400	-14.809%	25	102	-99.940%
2026-01-13	19.6500	19.6500	19.6500	19.6500	+0.769%	2	106	-99.949%
2026-01-09	19.6900	19.6900	19.5000	19.5000	-4.177%	2	108	-99.949%
2026-01-08	20.3500	20.3500	20.3500	20.3500	-4.009%	10	107	-99.951%
2026-01-07	22.0000	22.1500	21.2000	21.2000	-4.933%	9	97	-99.953%
2026-01-06	24.0000	24.0000	21.4000	22.3000	-8.419%	18	98	-99.955%
2026-01-05	22.6000	24.3500	22.6000	24.3500	+23.291%	10	90	-99.959%
2026-01-02	19.7500	19.7500	19.7500	19.7500	+6.183%	1	90	-99.949%
2025-12-31	19.2500	19.2500	18.4500	18.6000	-12.264%	54	58	-99.946%
2025-12-30	21.2000	21.2000	21.2000	21.2000	+0.952%	1	58	-99.953%
2025-12-29	21.0000	21.0000	21.0000	21.0000	-7.935%	2	58	-99.952%
2025-12-26	22.8100	22.8100	22.8100	22.8100	-0.393%	1	57	-99.956%
2025-12-23	21.5000	22.9000	21.5000	22.9000	-8.032%	16	58	-99.956%
2025-12-22	26.2000	26.2000	24.8000	24.9000	-4.231%	15	54	-99.960%
2025-12-19	25.2500	26.0000	25.2500	26.0000	+8.243%	2	43	-99.962%
2025-12-16	24.5300	24.7000	24.0200	24.0200	+9.083%	13	41	-99.958%
2025-12-15	23.0500	23.0500	22.0000	22.0200	-12.964%	3	30	-99.955%
2025-12-12	28.4100	28.4100	25.3000	25.3000	-8.532%	15	28	-99.960%
2025-12-11	28.4800	29.3100	27.6600	27.6600	-25.485%	17	13	-99.964%
2025-12-08	37.1200	37.1200	37.1200	37.1200	0.000%	1	1	-99.973%