Dark

HOOD20260821C135
HOOD Aug 21 2026 135.00 Call (HOOD260821C00135000)
option OPRA

EOD

Aug 19, 2026

0.03000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0500	0.0500	0.0100	0.0300	0.000%	15	2,037	0.000%
2026-08-17	0.0100	0.0300	0.0100	0.0300	+50.000%	16	2,043	0.000%
2026-08-14	0.0700	0.0700	0.0100	0.0200	-71.429%	100	2,042	+50.000%
2026-08-13	0.0500	0.0700	0.0200	0.0700	+133.333%	11	2,011	-57.143%
2026-08-12	0.0700	0.0700	0.0100	0.0300	+50.000%	11	2,016	0.000%
2026-08-11	0.0600	0.0600	0.0100	0.0200	-50.000%	21	2,020	+50.000%
2026-08-10	0.0500	0.0600	0.0400	0.0400	-33.333%	67	2,026	-25.000%
2026-08-07	0.2000	0.2000	0.0500	0.0600	0.000%	37	2,008	-50.000%
2026-08-06	0.1600	0.1700	0.0500	0.0600	-45.455%	75	2,023	-50.000%
2026-08-05	0.1300	0.1400	0.0900	0.1100	-8.333%	54	2,053	-72.727%
2026-08-04	0.2200	0.2200	0.0600	0.1200	+50.000%	63	2,041	-75.000%
2026-08-03	0.1100	0.2200	0.0500	0.0800	-46.667%	40	2,053	-62.500%
2026-07-31	0.1800	0.1800	0.0500	0.1500	+36.364%	428	2,044	-80.000%
2026-07-30	0.1900	0.1900	0.0700	0.1100	-60.714%	61	2,208	-72.727%
2026-07-29	0.3500	0.3700	0.2100	0.2800	-26.316%	57	2,235	-89.286%
2026-07-28	0.4300	0.4300	0.2700	0.3800	-25.490%	511	2,271	-92.105%
2026-07-27	0.7500	0.7700	0.4500	0.5100	-12.069%	174	2,366	-94.118%
2026-07-24	0.9000	0.9200	0.5100	0.5800	-53.600%	323	2,449	-94.828%
2026-07-23	1.4100	1.5800	1.0900	1.2500	-29.775%	280	2,606	-97.600%
2026-07-22	2.0000	2.0000	1.7000	1.7800	-11.881%	145	2,422	-98.315%
2026-07-21	1.4100	2.4500	1.4100	2.0200	+68.333%	343	2,409	-98.515%
2026-07-20	1.6700	1.7200	1.1500	1.2000	-16.667%	163	2,326	-97.500%
2026-07-17	1.6500	1.9500	1.3100	1.4400	-43.750%	315	2,273	-97.917%
2026-07-16	4.0500	4.0500	2.4400	2.5600	-43.111%	457	2,304	-98.828%
2026-07-15	5.0000	5.0000	3.8500	4.5000	+4.651%	382	2,393	-99.333%
2026-07-14	3.5000	4.5000	3.1000	4.3000	+33.127%	579	2,386	-99.302%
2026-07-13	3.8500	4.2500	3.1200	3.2300	-12.703%	203	2,282	-99.071%
2026-07-10	6.2000	6.2000	3.6200	3.7000	-28.155%	453	2,263	-99.189%
2026-07-09	4.5000	5.9800	4.4100	5.1500	+8.650%	98	1,980	-99.417%
2026-07-08	4.0500	4.9100	3.7000	4.7400	+0.851%	159	1,936	-99.367%
2026-07-07	5.7100	6.3000	4.7000	4.7000	-25.040%	116	1,874	-99.362%
2026-07-06	5.2500	6.6100	5.0000	6.2700	+20.577%	318	1,869	-99.522%
2026-07-02	5.0000	7.9500	4.7500	5.2000	+33.333%	715	1,732	-99.423%
2026-07-01	2.5300	4.1500	2.5000	3.9000	+60.494%	681	1,732	-99.231%
2026-06-30	2.5000	2.7500	2.2700	2.4300	-8.647%	91	1,620	-98.765%
2026-06-29	2.2600	2.8000	2.1900	2.6600	+18.222%	47	1,595	-98.872%
2026-06-26	1.8700	2.2800	1.8300	2.2500	+25.000%	205	1,594	-98.667%
2026-06-25	2.5500	2.5500	1.6400	1.8000	-25.620%	519	1,620	-98.333%
2026-06-24	2.9300	2.9700	2.3000	2.4200	-24.138%	61	1,637	-98.760%
2026-06-23	3.1500	3.8000	3.1000	3.1900	-18.622%	102	1,639	-99.060%
2026-06-22	5.0500	6.0000	3.9200	3.9200	-20.163%	262	1,626	-99.235%
2026-06-18	4.5000	5.5000	4.0000	4.9100	+11.845%	447	1,140	-99.389%
2026-06-17	2.9900	6.0500	2.8800	4.3900	+86.017%	704	1,140	-99.317%
2026-06-16	3.2500	3.2500	2.1000	2.3600	-15.714%	79	1,140	-98.729%
2026-06-15	3.0000	3.5600	2.8000	2.8000	+18.644%	845	1,157	-98.929%
2026-06-12	2.4500	3.0000	2.3200	2.3600	-9.231%	11	523	-98.729%
2026-06-11	2.0000	2.8100	2.0000	2.6000	+48.571%	32	522	-98.846%
2026-06-10	1.7500	2.4000	1.7500	1.7500	+25.000%	26	532	-98.286%
2026-06-09	1.6900	1.8800	1.2200	1.4000	-17.160%	156	533	-97.857%
2026-06-08	1.6700	1.6900	1.6700	1.6900	+24.265%	3	568	-98.225%
2026-06-05	2.0800	2.0800	1.2700	1.3600	-40.870%	21	568	-97.794%
2026-06-04	1.4900	2.3000	1.4900	2.3000	+46.497%	51	570	-98.696%
2026-06-03	1.9500	1.9500	1.5000	1.5700	-31.739%	15	559	-98.089%
2026-06-02	2.2000	2.5200	2.0900	2.3000	-14.815%	18	558	-98.696%
2026-06-01	2.1000	2.9400	2.1000	2.7000	-11.765%	71	555	-98.889%
2026-05-29	1.6000	3.4000	1.6000	3.0600	+97.419%	105	544	-99.020%
2026-05-28	0.9300	1.5700	0.9300	1.5500	+74.157%	156	498	-98.065%
2026-05-27	0.6900	0.8900	0.6400	0.8900	+43.548%	10	500	-96.629%
2026-05-26	0.6200	0.6200	0.6200	0.6200	-4.615%	34	494	-95.161%
2026-05-22	0.6500	0.6500	0.6500	0.6500	-13.333%	3	494	-95.385%
2026-05-21	0.9300	0.9300	0.6500	0.7500	-12.791%	43	493	-96.000%
2026-05-20	0.7700	0.8600	0.7700	0.8600	+8.861%	8	493	-96.512%
2026-05-19	0.8700	0.8700	0.7900	0.7900	-12.222%	103	425	-96.203%
2026-05-18	0.9900	1.0700	0.9000	0.9000	-11.765%	6	425	-96.667%
2026-05-15	1.1200	1.1200	1.0200	1.0200	-34.194%	29	425	-97.059%
2026-05-14	1.5100	1.5500	1.3200	1.5500	+55.000%	3	400	-98.065%
2026-05-13	0.9800	1.0000	0.9800	1.0000	-16.667%	3	397	-97.000%
2026-05-12	1.2300	1.2300	1.1800	1.2000	+4.348%	38	397	-97.500%
2026-05-11	0.9800	1.1500	0.9200	1.1500	+38.554%	30	397	-97.391%
2026-05-08	0.8600	0.8600	0.7400	0.8300	-7.778%	7	409	-96.386%
2026-05-07	1.0900	1.0900	0.9000	0.9000	-14.286%	4	407	-96.667%
2026-05-06	1.0100	1.0500	1.0100	1.0500	+5.000%	2	403	-97.143%
2026-05-04	0.9300	1.0300	0.9300	1.0000	+49.254%	7	403	-97.000%
2026-05-01	0.8100	0.8500	0.6700	0.6700	-17.284%	47	425	-95.522%
2026-04-30	0.8100	0.8100	0.7500	0.8100	-1.220%	9	425	-96.296%
2026-04-29	0.8000	0.8700	0.7700	0.8200	-59.000%	36	424	-96.341%
2026-04-28	2.0000	2.1000	2.0000	2.0000	-9.910%	260	420	-98.500%
2026-04-27	2.1900	2.2300	2.1900	2.2200	-10.843%	8	363	-98.649%
2026-04-24	2.4000	2.5200	2.2200	2.4900	+1.633%	62	367	-98.795%
2026-04-23	2.4500	2.4500	2.4500	2.4500	-18.874%	1	366	-98.776%
2026-04-22	3.3500	3.3500	2.9000	3.0200	+4.138%	71	367	-99.007%
2026-04-21	3.3900	3.3900	2.9000	2.9000	-18.310%	5	351	-98.966%
2026-04-17	3.5700	4.2500	3.5500	3.5500	+21.160%	19	351	-99.155%
2026-04-16	2.6700	2.9900	2.6700	2.9300	-6.984%	4	346	-98.976%
2026-04-15	2.0500	3.1500	2.0500	3.1500	+110.000%	21	345	-99.048%
2026-04-14	1.4700	1.5700	1.2800	1.5000	+87.500%	9	345	-98.000%
2026-04-13	0.5900	0.8000	0.5900	0.8000	0.000%	5	345	-96.250%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-4.762%	1	344	-96.250%
2026-04-08	1.2800	1.2800	0.8400	0.8400	+12.000%	8	344	-96.429%
2026-04-07	0.7500	0.7500	0.7500	0.7500	0.000%	1	346	-96.000%
2026-04-06	0.7500	0.7500	0.7500	0.7500	+8.696%	1	347	-96.000%
2026-03-31	0.6800	0.6900	0.6800	0.6900	+9.524%	2	348	-95.652%
2026-03-30	0.7200	0.7200	0.6300	0.6300	-19.231%	19	348	-95.238%
2026-03-27	0.8500	0.8500	0.7800	0.7800	-22.000%	3	353	-96.154%
2026-03-26	1.0000	1.0000	0.9600	1.0000	-9.091%	5	354	-97.000%
2026-03-25	1.1500	1.1500	1.0600	1.1000	+26.437%	5	359	-97.273%
2026-03-24	0.9000	0.9000	0.8700	0.8700	-20.183%	5	357	-96.552%
2026-03-23	0.9700	1.1000	0.9700	1.0900	+3.810%	7	360	-97.248%
2026-03-20	1.1900	1.1900	1.0500	1.0500	-15.323%	4	355	-97.143%
2026-03-19	1.2600	1.2600	1.2400	1.2400	-25.301%	2	354	-97.581%
2026-03-17	1.5500	1.6600	1.5500	1.6600	+0.606%	17	354	-98.193%
2026-03-16	1.7200	1.7200	1.6200	1.6500	-2.941%	8	346	-98.182%
2026-03-13	2.0000	2.0000	1.6700	1.7000	-16.667%	39	350	-98.235%
2026-03-12	1.9700	2.1500	1.9700	2.0400	-10.132%	51	345	-98.529%
2026-03-11	2.2700	2.2700	2.2700	2.2700	-12.692%	22	299	-98.678%
2026-03-10	2.4200	2.6100	2.4100	2.6000	+11.111%	8	299	-98.846%
2026-03-09	2.4900	2.4900	2.2500	2.3400	-6.400%	39	294	-98.718%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-10.714%	1	282	-98.800%
2026-03-05	3.2000	3.2000	2.8000	2.8000	-16.418%	30	283	-98.929%
2026-03-04	2.8500	3.4700	2.8500	3.3500	+43.777%	28	282	-99.104%
2026-03-02	2.3300	2.3300	2.3300	2.3300	-6.800%	1	255	-98.712%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-4.943%	4	254	-98.800%
2026-02-25	2.7700	2.7700	2.6300	2.6300	+21.198%	10	243	-98.859%
2026-02-24	1.9400	2.1700	1.9400	2.1700	+6.373%	5	243	-98.618%
2026-02-23	2.0800	2.1200	2.0400	2.0400	-23.881%	5	242	-98.529%
2026-02-20	2.6800	2.6900	2.6700	2.6800	+7.631%	30	238	-98.881%
2026-02-19	2.4900	2.4900	2.4900	2.4900	-0.400%	1	238	-98.795%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-13.793%	5	239	-98.800%
2026-02-13	2.5000	3.1200	2.5000	2.9000	+18.367%	58	234	-98.966%
2026-02-12	3.3000	3.3000	2.4000	2.4500	-18.060%	46	234	-98.776%
2026-02-11	3.6400	3.8000	2.7200	2.9900	-42.720%	39	198	-98.997%
2026-02-10	5.4500	5.5000	4.9000	5.2200	-6.786%	69	199	-99.425%
2026-02-09	5.4500	5.6000	5.4500	5.6000	+20.172%	76	144	-99.464%
2026-02-06	3.9400	4.7500	3.9400	4.6600	+43.385%	10	80	-99.356%
2026-02-05	3.3000	3.5000	3.2500	3.2500	-20.147%	10	83	-99.077%
2026-02-04	3.9500	4.4500	3.9500	4.0700	-22.476%	9	79	-99.263%
2026-02-03	6.1000	6.1000	5.1700	5.2500	-8.696%	10	86	-99.429%
2026-02-02	7.0000	7.0000	5.7500	5.7500	-30.556%	20	91	-99.478%
2026-01-30	10.0000	10.0000	8.2800	8.2800	-7.486%	9	81	-99.638%
2026-01-29	8.9500	8.9500	8.9500	8.9500	-9.596%	4	76	-99.665%
2026-01-28	10.8500	10.8500	9.9000	9.9000	-5.263%	2	76	-99.697%
2026-01-27	10.6300	10.6300	10.2000	10.4500	+0.481%	7	76	-99.713%
2026-01-26	10.4000	10.4000	10.4000	10.4000	-9.329%	10	70	-99.712%
2026-01-22	11.4700	11.4700	11.4700	11.4700	+3.801%	1	70	-99.738%
2026-01-21	11.5000	11.5000	11.0500	11.0500	-1.778%	4	69	-99.729%
2026-01-20	11.0000	11.2500	11.0000	11.2500	-11.417%	26	69	-99.733%
2026-01-16	12.8500	13.1000	12.7000	12.7000	-7.837%	15	56	-99.764%
2026-01-15	16.7500	16.7500	13.7800	13.7800	-19.274%	9	56	-99.782%
2026-01-14	17.0700	17.0700	17.0700	17.0700	-5.950%	1	54	-99.824%
2026-01-13	17.5700	18.1500	17.5700	18.1500	+8.100%	13	54	-99.835%
2026-01-12	16.7200	17.6200	16.7200	16.7900	+4.937%	4	53	-99.821%
2026-01-09	16.3800	16.3800	16.0000	16.0000	-2.320%	2	53	-99.813%
2026-01-08	16.9900	16.9900	16.3800	16.3800	-7.037%	2	51	-99.817%
2026-01-07	18.7500	18.7500	17.6200	17.6200	-6.227%	15	50	-99.830%
2026-01-06	20.0000	20.0000	18.7900	18.7900	-7.347%	3	39	-99.840%
2026-01-05	20.4000	20.6100	19.7500	20.2800	+33.421%	6	36	-99.852%
2026-01-02	15.2000	15.2000	15.2000	15.2000	-0.524%	1	36	-99.803%
2025-12-31	16.0600	16.0600	15.2800	15.2800	-7.562%	5	32	-99.804%
2025-12-30	17.1100	17.1100	16.5300	16.5300	-2.765%	3	32	-99.819%
2025-12-29	17.0000	17.0000	17.0000	17.0000	-12.281%	2	30	-99.824%
2025-12-24	19.3800	19.3800	19.3800	19.3800	-11.628%	10	22	-99.845%
2025-12-19	20.7000	21.9300	20.7000	21.9300	+0.366%	6	22	-99.863%
2025-12-17	21.8500	21.8500	21.8500	21.8500	+8.437%	2	18	-99.863%
2025-12-15	20.1500	20.1500	20.1500	20.1500	-8.409%	2	16	-99.851%
2025-12-12	22.3500	22.3500	22.0000	22.0000	-5.579%	6	14	-99.864%
2025-12-11	25.3300	25.8500	23.3000	23.3000	-24.911%	25	18	-99.871%
2025-12-10	31.0300	31.0300	31.0300	31.0300	+3.227%	15	15	-99.903%
2025-12-09	30.0600	30.0600	30.0600	30.0600	0.000%	1	1	-99.900%