Dark

HOOD20260821C130
HOOD Aug 21 2026 130.00 Call (HOOD260821C00130000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	15	10,725	0.000%
2026-08-19	0.0100	0.0200	0.0100	0.0100	0.000%	38	10,729	0.000%
2026-08-18	0.0100	0.0400	0.0100	0.0100	0.000%	40	10,754	0.000%
2026-08-17	0.0200	0.0300	0.0100	0.0100	-50.000%	93	10,774	0.000%
2026-08-14	0.0400	0.0400	0.0200	0.0200	-60.000%	71	10,774	-50.000%
2026-08-13	0.0500	0.1200	0.0300	0.0500	+25.000%	122	10,772	-80.000%
2026-08-12	0.0400	0.0500	0.0400	0.0400	-20.000%	94	10,749	-75.000%
2026-08-11	0.0800	0.0800	0.0300	0.0500	-16.667%	131	10,765	-80.000%
2026-08-10	0.0700	0.1000	0.0500	0.0600	-25.000%	1,328	10,838	-83.333%
2026-08-07	0.4600	0.4600	0.0600	0.0800	+14.286%	95	10,183	-87.500%
2026-08-06	0.1000	0.1300	0.0700	0.0700	-50.000%	138	10,193	-85.714%
2026-08-05	0.1900	0.2200	0.1300	0.1400	-22.222%	118	10,215	-92.857%
2026-08-04	0.3000	0.3000	0.1300	0.1800	+28.571%	331	10,199	-94.444%
2026-08-03	0.1500	0.1900	0.0500	0.1400	+55.556%	142	10,317	-92.857%
2026-07-31	0.1400	0.2400	0.0800	0.0900	-35.714%	228	10,310	-88.889%
2026-07-30	0.2600	0.3100	0.1100	0.1400	-62.162%	701	10,358	-92.857%
2026-07-29	0.5400	0.5400	0.3000	0.3700	-33.929%	4,325	10,341	-97.297%
2026-07-28	0.5900	0.6500	0.3500	0.5600	-26.316%	263	7,339	-98.214%
2026-07-27	0.8800	1.1100	0.6300	0.7600	-3.797%	739	7,347	-98.684%
2026-07-24	1.3000	1.3000	0.7100	0.7900	-53.529%	1,043	7,300	-98.734%
2026-07-23	2.1800	2.1800	1.4800	1.7000	-26.087%	1,423	7,364	-99.412%
2026-07-22	2.4300	2.8300	2.3000	2.3000	-16.364%	294	7,443	-99.565%
2026-07-21	2.0500	3.2500	2.0500	2.7500	+78.571%	1,370	7,453	-99.636%
2026-07-20	2.2300	2.2300	1.5400	1.5400	-18.519%	1,476	7,229	-99.351%
2026-07-17	2.2400	2.6100	1.6700	1.8900	-40.000%	1,843	8,108	-99.471%
2026-07-16	5.1000	5.4000	3.0500	3.1500	-45.690%	1,850	8,318	-99.683%
2026-07-15	5.8000	6.3500	4.8000	5.8000	+7.209%	3,888	9,043	-99.828%
2026-07-14	5.0000	5.5400	4.1000	5.4100	+25.814%	2,035	6,378	-99.815%
2026-07-13	4.5000	5.2500	3.9500	4.3000	-10.042%	495	5,651	-99.767%
2026-07-10	7.7400	7.7400	4.4200	4.7800	-22.903%	900	5,573	-99.791%
2026-07-09	5.5000	7.2500	5.5000	6.2000	+4.202%	403	5,396	-99.839%
2026-07-08	5.0500	6.1500	4.5000	5.9500	+1.363%	387	5,447	-99.832%
2026-07-07	7.0000	7.7000	5.7900	5.8700	-22.763%	349	5,412	-99.830%
2026-07-06	6.3000	8.1800	5.9000	7.6000	+19.122%	888	5,365	-99.868%
2026-07-02	6.1000	9.5000	5.6500	6.3800	+30.204%	3,199	3,335	-99.843%
2026-07-01	3.1000	5.1000	3.1000	4.9000	+61.184%	1,096	3,335	-99.796%
2026-06-30	3.2500	3.6500	2.8500	3.0400	-9.254%	179	2,808	-99.671%
2026-06-29	2.9800	3.4500	2.7500	3.3500	+17.544%	132	2,762	-99.701%
2026-06-26	2.3200	3.0000	2.2000	2.8500	+35.071%	244	2,721	-99.649%
2026-06-25	2.6500	2.7000	2.0000	2.1100	-25.965%	216	2,681	-99.526%
2026-06-24	3.8400	4.1000	2.7700	2.8500	-27.848%	400	2,713	-99.649%
2026-06-23	3.7500	4.6000	3.6500	3.9500	-18.557%	373	2,681	-99.747%
2026-06-22	5.5700	6.9000	4.7500	4.8500	-17.517%	438	2,585	-99.794%
2026-06-18	6.0000	6.4000	4.9000	5.8800	+10.943%	486	2,133	-99.830%
2026-06-17	3.0500	7.2500	3.0500	5.3000	+84.669%	788	2,133	-99.811%
2026-06-16	3.5500	3.8500	2.5200	2.8700	-10.313%	246	2,133	-99.652%
2026-06-15	4.0000	4.2500	3.2000	3.2000	+14.286%	885	2,103	-99.688%
2026-06-12	3.1400	3.6300	2.7200	2.8000	-9.677%	341	1,725	-99.643%
2026-06-11	1.9800	3.3500	1.9800	3.1000	+22.047%	146	1,793	-99.677%
2026-06-10	2.0000	2.8500	2.0000	2.5400	+53.012%	46	1,843	-99.606%
2026-06-09	1.9900	2.3000	1.3500	1.6600	-13.542%	158	1,832	-99.398%
2026-06-08	2.0000	2.0600	1.9200	1.9200	+6.667%	31	1,846	-99.479%
2026-06-05	2.2100	2.2300	1.5400	1.8000	-34.545%	131	1,842	-99.444%
2026-06-04	1.7500	2.8100	1.7500	2.7500	+57.143%	101	1,831	-99.636%
2026-06-03	2.4900	2.4900	1.7500	1.7500	-34.944%	59	1,819	-99.429%
2026-06-02	2.6600	2.9400	2.3800	2.6900	-14.603%	63	1,810	-99.628%
2026-06-01	3.1200	3.4500	2.4100	3.1500	-16.000%	288	1,806	-99.683%
2026-05-29	2.0400	4.0000	2.0000	3.7500	+98.413%	822	1,717	-99.733%
2026-05-28	0.9000	1.9000	0.9000	1.8900	+117.241%	312	1,617	-99.471%
2026-05-27	0.7500	0.8700	0.7500	0.8700	+20.833%	109	1,657	-98.851%
2026-05-26	0.7400	0.8000	0.7200	0.7200	-6.494%	174	1,584	-98.611%
2026-05-22	0.7800	0.8000	0.7700	0.7700	-15.385%	23	1,544	-98.701%
2026-05-21	0.8900	0.9800	0.8900	0.9100	-4.211%	24	1,556	-98.901%
2026-05-20	0.8800	1.0100	0.8800	0.9500	+5.556%	16	1,556	-98.947%
2026-05-19	1.0000	1.0000	0.9000	0.9000	-15.094%	14	1,540	-98.889%
2026-05-18	1.2900	1.4200	1.0600	1.0600	-18.462%	177	1,540	-99.057%
2026-05-15	1.3600	1.3600	1.3000	1.3000	-23.977%	3	1,540	-99.231%
2026-05-14	1.1400	1.9000	1.0300	1.7100	+50.000%	152	1,473	-99.415%
2026-05-13	1.1000	1.2000	1.1000	1.1400	-9.524%	18	1,486	-99.123%
2026-05-12	1.4500	1.6200	1.2000	1.2600	-21.739%	29	1,486	-99.206%
2026-05-11	1.0000	1.6200	1.0000	1.6100	+61.000%	121	1,486	-99.379%
2026-05-08	1.0000	1.0000	0.9900	1.0000	-4.762%	20	1,375	-99.000%
2026-05-07	1.2700	1.2900	1.0500	1.0500	-12.500%	24	1,390	-99.048%
2026-05-05	1.2500	1.2500	1.1600	1.2000	+4.348%	3	1,390	-99.167%
2026-05-04	1.2000	1.2800	1.0500	1.1500	+13.861%	18	1,392	-99.130%
2026-05-01	0.9100	1.0600	0.9100	1.0100	+9.783%	158	1,288	-99.010%
2026-04-30	0.9100	1.0600	0.9100	0.9200	+2.222%	28	1,288	-98.913%
2026-04-29	1.1000	1.1200	0.9000	0.9000	-59.091%	223	1,293	-98.889%
2026-04-28	2.1500	2.2700	2.1500	2.2000	-15.385%	6	1,350	-99.545%
2026-04-27	2.8000	2.8000	2.5000	2.6000	-10.959%	109	1,347	-99.615%
2026-04-24	2.6800	2.9700	2.5300	2.9200	+6.569%	224	1,345	-99.658%
2026-04-23	3.0000	3.3000	2.4200	2.7400	-22.817%	211	1,313	-99.635%
2026-04-22	3.9000	4.0000	3.5500	3.5500	+3.801%	61	1,435	-99.718%
2026-04-21	3.8500	4.0000	3.3000	3.4200	-16.585%	204	1,241	-99.708%
2026-04-20	3.8800	4.1100	3.5000	4.1000	0.000%	41	1,241	-99.756%
2026-04-17	4.1000	5.0000	4.0000	4.1000	+20.588%	67	1,211	-99.756%
2026-04-16	4.0000	4.0000	2.9700	3.4000	-5.556%	107	1,200	-99.706%
2026-04-15	2.3200	3.6500	2.3200	3.6000	+106.897%	230	1,116	-99.722%
2026-04-14	1.4000	1.9300	1.4000	1.7400	+102.326%	51	1,044	-99.425%
2026-04-13	0.8600	0.8600	0.8600	0.8600	-4.444%	1	1,035	-98.837%
2026-04-10	0.9000	0.9000	0.9000	0.9000	-2.174%	1	1,035	-98.889%
2026-04-09	0.9600	1.0000	0.9000	0.9200	-8.000%	11	1,035	-98.913%
2026-04-08	1.3200	1.3200	1.0000	1.0000	+11.111%	111	1,032	-99.000%
2026-04-07	0.8500	0.9000	0.7500	0.9000	-6.250%	9	932	-98.889%
2026-04-06	0.9600	0.9600	0.9600	0.9600	-7.692%	1	924	-98.958%
2026-04-02	1.0400	1.0400	1.0400	1.0400	+10.638%	1	923	-99.038%
2026-04-01	0.9400	0.9400	0.9400	0.9400	-5.051%	2	923	-98.936%
2026-03-31	0.8500	1.0100	0.8000	0.9900	+11.236%	20	923	-98.990%
2026-03-30	0.9600	1.0000	0.8900	0.8900	-7.292%	14	908	-98.876%
2026-03-27	1.0900	1.1700	0.9600	0.9600	-17.949%	27	908	-98.958%
2026-03-26	1.2100	1.3900	1.1500	1.1700	-11.364%	22	891	-99.145%
2026-03-25	1.4600	1.4600	1.3200	1.3200	+24.528%	12	895	-99.242%
2026-03-24	1.0200	1.1000	1.0000	1.0600	-17.829%	35	891	-99.057%
2026-03-23	1.2200	1.3500	1.2200	1.2900	+0.781%	17	892	-99.225%
2026-03-20	1.5200	1.5200	1.2500	1.2800	-21.472%	18	898	-99.219%
2026-03-19	1.5200	1.6600	1.5200	1.6300	-6.857%	9	896	-99.387%
2026-03-18	1.8700	1.8700	1.7500	1.7500	-13.366%	4	888	-99.429%
2026-03-16	1.9500	2.1100	1.9000	2.0200	+4.663%	505	885	-99.505%
2026-03-13	2.0000	2.0000	1.9300	1.9300	-19.917%	15	402	-99.482%
2026-03-12	2.5700	2.5700	2.3900	2.4100	-14.235%	7	394	-99.585%
2026-03-11	2.8100	2.8100	2.8100	2.8100	-6.333%	1	398	-99.644%
2026-03-10	2.9500	3.0000	2.9500	3.0000	+0.334%	8	397	-99.667%
2026-03-09	2.8500	2.9900	2.7400	2.9900	-1.320%	6	389	-99.666%
2026-03-06	3.0500	3.0800	3.0300	3.0300	-8.182%	18	386	-99.670%
2026-03-05	3.2500	3.3500	3.2500	3.3000	-13.386%	6	371	-99.697%
2026-03-04	3.5500	4.1500	3.5500	3.8100	+34.629%	20	369	-99.738%
2026-03-03	2.5900	2.9700	2.5900	2.8300	-14.242%	8	358	-99.647%
2026-03-02	3.3000	3.3000	3.3000	3.3000	+17.438%	110	359	-99.697%
2026-02-27	3.0000	3.0000	2.7800	2.8100	-13.272%	10	334	-99.644%
2026-02-26	3.1000	3.2400	3.1000	3.2400	+1.250%	7	335	-99.691%
2026-02-25	3.0000	3.2000	3.0000	3.2000	+35.021%	13	332	-99.688%
2026-02-23	2.6600	2.6600	2.3500	2.3700	-37.632%	6	332	-99.578%
2026-02-20	3.8000	3.8000	3.8000	3.8000	+26.667%	1	331	-99.737%
2026-02-19	3.0000	3.0000	3.0000	3.0000	-3.226%	44	330	-99.667%
2026-02-18	3.1000	3.1000	3.1000	3.1000	+6.897%	5	322	-99.677%
2026-02-17	2.9000	2.9000	2.9000	2.9000	-9.375%	1	322	-99.655%
2026-02-13	3.0000	3.4400	3.0000	3.2000	+17.216%	8	316	-99.688%
2026-02-12	3.6500	3.6500	2.7300	2.7300	-13.333%	12	316	-99.634%
2026-02-11	4.0000	4.0000	3.0000	3.1500	-46.154%	24	308	-99.683%
2026-02-10	6.1000	6.1000	5.8500	5.8500	-5.493%	15	303	-99.829%
2026-02-09	5.7500	6.4000	5.7500	6.1900	+19.729%	35	300	-99.838%
2026-02-06	5.0500	5.6000	5.0500	5.1700	+52.059%	54	295	-99.807%
2026-02-05	4.5000	4.5000	3.4000	3.4000	-28.421%	14	281	-99.706%
2026-02-04	5.1500	5.1500	4.2300	4.7500	-20.833%	27	275	-99.789%
2026-02-03	7.0000	7.0500	5.8000	6.0000	-11.765%	33	270	-99.833%
2026-02-02	7.8300	7.8300	6.8000	6.8000	-27.428%	145	265	-99.853%
2026-01-30	9.3700	9.3700	9.3700	9.3700	-3.402%	2	128	-99.893%
2026-01-29	10.7500	10.7500	9.7000	9.7000	-13.778%	7	126	-99.897%
2026-01-28	11.2500	11.2500	11.2500	11.2500	-1.489%	2	123	-99.911%
2026-01-27	11.6500	11.6500	11.4200	11.4200	-8.273%	29	123	-99.912%
2026-01-26	11.5000	12.4500	11.5000	12.4500	-2.886%	11	123	-99.920%
2026-01-23	13.0200	13.8000	12.8200	12.8200	+3.722%	4	129	-99.922%
2026-01-22	12.7800	12.7800	12.1000	12.3600	-4.186%	22	126	-99.919%
2026-01-21	12.5500	12.9000	12.5500	12.9000	+4.032%	2	115	-99.922%
2026-01-20	12.6000	12.6000	12.4000	12.4000	-13.889%	3	113	-99.919%
2026-01-16	13.7000	14.4100	13.7000	14.4000	-10.000%	37	111	-99.931%
2026-01-15	17.5500	17.5500	15.0600	16.0000	-19.192%	51	111	-99.938%
2026-01-13	19.7700	19.8000	19.7700	19.8000	+3.394%	3	92	-99.949%
2026-01-12	18.1100	19.1500	18.1100	19.1500	+8.807%	25	92	-99.948%
2026-01-09	17.6000	17.6000	17.6000	17.6000	-2.493%	1	91	-99.943%
2026-01-08	18.7300	18.7300	18.0500	18.0500	-8.329%	3	90	-99.945%
2026-01-07	20.4100	20.4100	19.6900	19.6900	-4.185%	2	88	-99.949%
2026-01-06	21.7100	21.7100	20.3700	20.5500	-8.667%	9	87	-99.951%
2026-01-05	19.8500	22.5000	19.8500	22.5000	+35.542%	7	84	-99.956%
2026-01-02	16.8500	16.9000	16.6000	16.6000	-1.775%	7	84	-99.940%
2025-12-31	17.4000	17.4000	16.8500	16.9000	-12.887%	70	45	-99.941%
2025-12-29	19.6400	19.6400	19.2200	19.4000	-6.461%	10	45	-99.948%
2025-12-26	20.7500	20.7500	20.7400	20.7400	-0.860%	2	45	-99.952%
2025-12-23	21.6000	21.6000	20.9200	20.9200	-9.043%	6	44	-99.952%
2025-12-22	23.9400	23.9400	22.8800	23.0000	-3.402%	5	43	-99.957%
2025-12-19	23.1000	23.8100	23.1000	23.8100	+11.784%	8	43	-99.958%
2025-12-18	24.3500	24.3500	21.3000	21.3000	+0.567%	36	36	-99.953%
2025-12-17	21.1800	21.1800	21.1800	21.1800	-2.171%	5	15	-99.953%
2025-12-16	21.6500	21.6500	21.6500	21.6500	+1.358%	1	11	-99.954%
2025-12-15	21.5500	21.5500	21.0500	21.3600	-11.553%	4	11	-99.953%
2025-12-12	24.1600	24.1600	23.8500	24.1500	-5.848%	5	9	-99.959%
2025-12-11	26.5200	26.5200	25.6500	25.6500	-26.714%	6	6	-99.961%
2025-12-09	35.0000	35.0000	35.0000	35.0000	-0.313%	1	2	-99.971%
2025-12-08	32.2400	35.1100	32.2400	35.1100	0.000%	2	2	-99.972%