Dark

HOOD20260821C140
HOOD Aug 21 2026 140.00 Call (HOOD260821C00140000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)3

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%	3	2,866	0.000%
2026-08-19	0.0300	0.0300	0.0100	0.0100	0.000%	12	2,867	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,875	0.000%
2026-08-17	0.0200	0.0400	0.0100	0.0100	-50.000%	17	2,875	0.000%
2026-08-14	0.0200	0.0200	0.0100	0.0200	0.000%	49	2,881	-50.000%
2026-08-13	0.0200	0.0200	0.0100	0.0200	0.000%	44	2,885	-50.000%
2026-08-12	0.0300	0.0400	0.0200	0.0200	-33.333%	20	2,882	-50.000%
2026-08-11	0.1100	0.1500	0.0100	0.0300	-50.000%	32	2,890	-66.667%
2026-08-10	0.0300	0.0900	0.0200	0.0600	+20.000%	98	2,908	-83.333%
2026-08-07	0.0400	0.0600	0.0300	0.0500	-44.444%	66	2,939	-80.000%
2026-08-06	0.0500	0.0900	0.0200	0.0900	+28.571%	52	2,966	-88.889%
2026-08-05	0.0700	0.1100	0.0500	0.0700	-12.500%	68	2,976	-85.714%
2026-08-04	0.1600	0.1600	0.0800	0.0800	-27.273%	118	2,943	-87.500%
2026-08-03	0.0500	0.1400	0.0400	0.1100	+120.000%	45	2,914	-90.909%
2026-07-31	0.0700	0.0900	0.0400	0.0500	-28.571%	148	2,928	-80.000%
2026-07-30	0.1400	0.1400	0.0400	0.0700	-36.364%	156	3,026	-85.714%
2026-07-29	0.2700	0.2700	0.1100	0.1100	-57.692%	199	3,061	-90.909%
2026-07-28	0.3000	0.3000	0.1900	0.2600	-35.000%	181	3,018	-96.154%
2026-07-27	0.4800	0.5700	0.3200	0.4000	+5.263%	261	3,002	-97.500%
2026-07-24	0.6500	0.6500	0.3700	0.3800	-56.322%	573	3,079	-97.368%
2026-07-23	1.0900	1.2000	0.8000	0.8700	-34.091%	216	3,332	-98.851%
2026-07-22	1.3500	1.5300	1.2400	1.3200	-12.000%	249	3,404	-99.242%
2026-07-21	1.1600	1.8200	1.1600	1.5000	+56.250%	452	3,357	-99.333%
2026-07-20	1.1500	1.1800	0.8500	0.9600	-15.044%	461	3,288	-98.958%
2026-07-17	1.2900	1.5000	1.0100	1.1300	-41.753%	679	3,169	-99.115%
2026-07-16	2.9800	3.3000	1.8800	1.9400	-45.352%	1,360	3,202	-99.485%
2026-07-15	3.7000	4.0000	2.9400	3.5500	+4.412%	389	2,575	-99.718%
2026-07-14	3.0000	3.4100	2.5500	3.4000	+33.858%	397	2,527	-99.706%
2026-07-13	2.7500	3.2000	2.4000	2.5400	-15.333%	399	2,382	-99.606%
2026-07-10	5.0100	5.0800	2.7800	3.0000	-29.412%	170	2,240	-99.667%
2026-07-09	3.6000	4.7800	3.5000	4.2500	+9.819%	279	2,210	-99.765%
2026-07-08	3.3000	3.9000	2.9800	3.8700	+1.842%	195	2,220	-99.742%
2026-07-07	5.0000	5.1500	3.7500	3.8000	-26.214%	393	2,193	-99.737%
2026-07-06	4.2500	5.5000	4.2500	5.1500	+22.619%	445	2,076	-99.806%
2026-07-02	4.0500	6.6300	3.9000	4.2000	+33.333%	914	1,589	-99.762%
2026-07-01	2.0500	3.3500	2.0000	3.1500	+65.789%	562	1,589	-99.683%
2026-06-30	2.0700	2.3000	1.8200	1.9000	-9.091%	118	1,812	-99.474%
2026-06-29	1.8600	2.2600	1.6400	2.0900	+14.835%	182	1,789	-99.522%
2026-06-26	1.5900	1.9200	1.5500	1.8200	+31.884%	426	1,737	-99.451%
2026-06-25	2.1800	2.1800	1.3500	1.3800	-30.303%	370	1,445	-99.275%
2026-06-24	2.7000	2.7000	1.8500	1.9800	-22.656%	491	1,260	-99.495%
2026-06-23	2.6000	3.1500	2.5600	2.5600	-20.988%	237	1,163	-99.609%
2026-06-22	4.1000	5.0200	3.2400	3.2400	-17.347%	203	1,034	-99.691%
2026-06-18	4.0000	4.5000	3.3500	3.9200	+3.979%	364	1,001	-99.745%
2026-06-17	2.0200	5.2000	2.0200	3.7700	+88.500%	534	1,001	-99.735%
2026-06-16	2.4700	2.4700	1.7400	2.0000	-11.504%	85	1,001	-99.500%
2026-06-15	2.7000	3.0000	2.1100	2.2600	+17.098%	339	990	-99.558%
2026-06-12	2.0400	2.4500	1.8900	1.9300	-12.273%	62	958	-99.482%
2026-06-11	1.6200	2.3000	1.6200	2.2000	+35.802%	65	955	-99.545%
2026-06-10	1.5000	2.0800	1.5000	1.6200	+35.000%	30	965	-99.383%
2026-06-09	1.4900	1.4900	1.0000	1.2000	-13.043%	18	969	-99.167%
2026-06-08	1.4700	1.5000	1.3800	1.3800	+10.400%	256	973	-99.275%
2026-06-05	1.7200	1.7200	1.2500	1.2500	-24.242%	24	801	-99.200%
2026-06-04	1.3300	2.0000	1.3300	1.6500	+25.954%	86	803	-99.394%
2026-06-03	1.9700	1.9700	1.3100	1.3100	-32.821%	413	819	-99.237%
2026-06-02	2.0900	2.1000	1.8000	1.9500	-9.302%	138	848	-99.487%
2026-06-01	1.9700	2.6000	1.7500	2.1500	-19.476%	154	793	-99.535%
2026-05-29	1.6700	2.8100	1.1900	2.6700	+113.600%	396	788	-99.625%
2026-05-28	0.6500	1.3000	0.5000	1.2500	+108.333%	93	659	-99.200%
2026-05-27	0.5300	0.6600	0.5200	0.6000	+13.208%	87	633	-98.333%
2026-05-26	0.5400	0.5700	0.5300	0.5300	0.000%	7	611	-98.113%
2026-05-22	0.6500	0.6700	0.5100	0.5300	-18.462%	98	611	-98.113%
2026-05-21	0.6300	0.7300	0.6300	0.6500	-2.985%	4	582	-98.462%
2026-05-19	0.6300	0.6700	0.6300	0.6700	-19.277%	3	582	-98.507%
2026-05-18	0.8000	0.8300	0.8000	0.8300	+1.220%	11	580	-98.795%
2026-05-15	0.9500	0.9500	0.8200	0.8200	-41.429%	202	580	-98.780%
2026-05-14	0.7500	1.4000	0.7500	1.4000	+37.255%	17	578	-99.286%
2026-05-13	1.0200	1.0200	1.0200	1.0200	+17.241%	3	563	-99.020%
2026-05-12	1.0200	1.0200	0.8000	0.8700	-25.641%	24	563	-98.851%
2026-05-11	0.8600	1.2000	0.8600	1.1700	+64.789%	73	563	-99.145%
2026-05-08	0.7000	0.7500	0.7000	0.7100	-21.111%	6	533	-98.592%
2026-05-07	0.8300	0.9000	0.8300	0.9000	-5.263%	2	530	-98.889%
2026-05-06	0.8400	0.9500	0.8000	0.9500	+21.795%	13	529	-98.947%
2026-05-05	0.8800	0.8800	0.7800	0.7800	-13.333%	2	525	-98.718%
2026-05-04	0.8000	0.9000	0.8000	0.9000	+28.571%	10	524	-98.889%
2026-05-01	0.6800	0.7200	0.6500	0.7000	-1.408%	78	581	-98.571%
2026-04-30	0.7300	0.7400	0.6500	0.7100	-2.740%	21	581	-98.592%
2026-04-29	0.9800	0.9800	0.6700	0.7300	-55.758%	377	583	-98.630%
2026-04-28	1.7000	1.7000	1.5800	1.6500	-14.063%	18	426	-99.394%
2026-04-27	1.9500	2.0500	1.8900	1.9200	-7.246%	9	430	-99.479%
2026-04-24	2.0200	2.0700	2.0200	2.0700	-1.429%	2	430	-99.517%
2026-04-23	2.3600	2.3600	2.1000	2.1000	-17.647%	12	429	-99.524%
2026-04-22	2.8000	2.8000	2.5500	2.5500	-0.391%	5	427	-99.608%
2026-04-21	2.4500	2.5600	2.4500	2.5600	-14.381%	2	423	-99.609%
2026-04-20	2.9400	2.9900	2.8000	2.9900	-1.967%	12	422	-99.666%
2026-04-17	3.2600	3.6500	3.0500	3.0500	+17.761%	115	416	-99.672%
2026-04-16	2.6500	2.6500	2.3000	2.5900	-4.428%	15	343	-99.614%
2026-04-15	1.5600	2.7100	1.5600	2.7100	+125.833%	25	339	-99.631%
2026-04-14	1.2100	1.3800	1.1500	1.2000	+81.818%	31	333	-99.167%
2026-04-09	0.6300	0.6600	0.6300	0.6600	-5.714%	8	313	-98.485%
2026-04-08	0.7000	0.7000	0.7000	0.7000	+29.630%	1	321	-98.571%
2026-04-07	0.5500	0.5500	0.5300	0.5400	-16.923%	14	321	-98.148%
2026-04-06	0.6500	0.6500	0.6500	0.6500	+18.182%	1	319	-98.462%
2026-03-31	0.5300	0.5700	0.5300	0.5500	-3.509%	7	318	-98.182%
2026-03-30	0.6000	0.6000	0.5700	0.5700	-12.308%	6	313	-98.246%
2026-03-27	0.8500	0.8500	0.6300	0.6500	-20.732%	19	313	-98.462%
2026-03-26	0.8200	0.8200	0.8200	0.8200	+2.500%	1	323	-98.780%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-11.111%	1	322	-98.750%
2026-03-23	0.7600	0.9100	0.7600	0.9000	+5.882%	14	323	-98.889%
2026-03-20	1.0300	1.0500	0.8500	0.8500	-22.018%	6	321	-98.824%
2026-03-19	1.0300	1.1100	1.0300	1.0900	-19.853%	10	321	-99.083%
2026-03-18	1.3600	1.3600	1.3600	1.3600	-2.857%	34	311	-99.265%
2026-03-17	1.4000	1.4000	1.4000	1.4000	+1.449%	1	345	-99.286%
2026-03-16	1.4000	1.4000	1.3800	1.3800	-1.429%	5	345	-99.275%
2026-03-13	1.5100	1.5100	1.3700	1.4000	-30.000%	38	341	-99.286%
2026-03-11	2.0000	2.0000	2.0000	2.0000	-4.306%	2	305	-99.500%
2026-03-10	2.0900	2.0900	2.0900	2.0900	-16.064%	1	305	-99.522%
2026-03-05	3.2900	3.2900	2.4900	2.4900	-12.632%	4	309	-99.598%
2026-03-04	2.8500	2.8500	2.8500	2.8500	+35.714%	10	305	-99.649%
2026-03-03	2.0600	2.2200	2.0200	2.1000	+0.478%	35	305	-99.524%
2026-03-02	2.0900	2.0900	2.0900	2.0900	-0.476%	1	299	-99.522%
2026-02-27	2.1800	2.1800	2.0200	2.1000	-10.638%	59	298	-99.524%
2026-02-25	2.1100	2.3500	2.0500	2.3500	+33.523%	38	306	-99.574%
2026-02-24	1.6500	1.7600	1.6500	1.7600	-1.124%	26	306	-99.432%
2026-02-23	2.0000	2.0000	1.7800	1.7800	-17.209%	9	307	-99.438%
2026-02-19	2.3500	2.3500	2.1500	2.1500	-10.417%	6	302	-99.535%
2026-02-18	2.4000	2.4000	2.4000	2.4000	+1.695%	1	299	-99.583%
2026-02-17	2.2800	2.3600	2.2800	2.3600	-7.451%	2	299	-99.576%
2026-02-13	2.7500	2.7700	2.5500	2.5500	+17.512%	15	289	-99.608%
2026-02-12	2.1500	2.1700	2.1200	2.1700	-16.216%	3	289	-99.539%
2026-02-11	2.9700	2.9700	2.4000	2.5900	-43.696%	9	288	-99.614%
2026-02-10	4.7500	4.7500	4.4300	4.6000	-6.883%	8	292	-99.783%
2026-02-09	4.9000	5.0000	4.8200	4.9400	+20.488%	74	292	-99.798%
2026-02-06	3.8500	4.1700	3.8000	4.1000	+54.717%	63	240	-99.756%
2026-02-05	3.3000	3.3000	2.6500	2.6500	-25.352%	15	235	-99.623%
2026-02-04	4.1000	4.1000	3.3200	3.5500	-33.019%	28	237	-99.718%
2026-02-03	5.1200	5.3000	5.1200	5.3000	+1.923%	11	234	-99.811%
2026-02-02	6.1000	6.1000	5.1500	5.2000	-36.196%	22	235	-99.808%
2026-01-30	8.1500	8.1500	8.1500	8.1500	0.000%	1	228	-99.877%
2026-01-29	8.2500	8.2500	7.8500	8.1500	-8.427%	4	227	-99.877%
2026-01-28	9.5500	9.5500	8.9000	8.9000	-1.111%	16	225	-99.888%
2026-01-27	9.0600	9.0600	9.0000	9.0000	-7.787%	36	233	-99.889%
2026-01-26	9.9000	10.1000	9.7600	9.7600	-2.400%	8	250	-99.898%
2026-01-23	10.4600	10.4600	10.0000	10.0000	+2.041%	14	244	-99.900%
2026-01-22	9.7900	9.8000	9.3800	9.8000	-2.488%	13	251	-99.898%
2026-01-21	10.5900	10.7800	10.0000	10.0500	+0.601%	13	255	-99.900%
2026-01-20	9.6700	11.0000	9.6700	9.9900	-11.982%	17	242	-99.900%
2026-01-16	11.5100	11.9300	11.3500	11.3500	-7.724%	19	227	-99.912%
2026-01-15	15.0500	15.0500	12.3000	12.3000	-23.792%	20	227	-99.919%
2026-01-14	16.1300	16.1400	16.1300	16.1400	+3.462%	10	212	-99.938%
2026-01-13	15.6000	15.6000	15.6000	15.6000	-2.133%	1	211	-99.936%
2026-01-12	15.0000	15.9400	14.8500	15.9400	+7.703%	112	210	-99.937%
2026-01-09	14.9300	14.9300	14.8000	14.8000	-3.268%	3	209	-99.932%
2026-01-08	14.6000	15.3000	14.5200	15.3000	-7.160%	12	208	-99.935%
2026-01-07	16.4800	16.4800	16.4800	16.4800	-0.121%	1	203	-99.939%
2026-01-06	17.9800	17.9900	16.5000	16.5000	-10.907%	33	203	-99.939%
2026-01-05	18.5200	18.5200	18.5200	18.5200	+32.760%	2	172	-99.946%
2026-01-02	14.0500	14.0500	13.9400	13.9500	+0.941%	5	172	-99.928%
2025-12-31	13.8200	13.8200	13.8200	13.8200	-11.693%	3	169	-99.928%
2025-12-29	15.7500	15.7500	15.6500	15.6500	-10.826%	4	169	-99.936%
2025-12-23	17.6000	17.6000	17.4100	17.5500	-11.809%	5	168	-99.943%
2025-12-19	19.6500	20.0000	19.6500	19.9000	+7.742%	12	170	-99.950%
2025-12-18	20.7400	21.5000	18.4700	18.4700	+2.611%	33	163	-99.946%
2025-12-17	21.7000	21.7000	18.0000	18.0000	-9.091%	3	161	-99.944%
2025-12-16	18.8000	19.8000	18.3800	19.8000	+5.040%	3	160	-99.949%
2025-12-15	18.8500	18.8500	18.8500	18.8500	-9.157%	30	161	-99.947%
2025-12-12	20.1800	20.7500	20.1800	20.7500	-6.742%	3	131	-99.952%
2025-12-11	26.3000	26.3000	22.2500	22.2500	-27.572%	132	129	-99.955%
2025-12-08	28.4600	30.7200	28.4600	30.7200	0.000%	6	6	-99.967%