Dark

HOOD20260821C145
HOOD Aug 21 2026 145.00 Call (HOOD260821C00145000)
option OPRA

EOD

Aug 19, 2026

0.01000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	22	4,354	0.000%
2026-08-17	0.0100	0.1000	0.0100	0.0100	-66.667%	16	4,375	0.000%
2026-08-12	0.0900	0.0900	0.0200	0.0300	+200.000%	21	4,376	-66.667%
2026-08-10	0.0300	0.0500	0.0100	0.0100	-66.667%	5	4,379	0.000%
2026-08-07	0.2000	0.2000	0.0200	0.0300	+50.000%	10	4,382	-66.667%
2026-08-06	0.1000	0.1000	0.0200	0.0200	-66.667%	71	4,384	-50.000%
2026-08-05	0.1100	0.1800	0.0600	0.0600	-25.000%	7	4,399	-83.333%
2026-08-04	0.1000	0.1500	0.0700	0.0800	+14.286%	104	4,402	-87.500%
2026-08-03	0.0800	0.0800	0.0400	0.0700	+16.667%	6	4,399	-85.714%
2026-07-31	0.0600	0.1100	0.0400	0.0600	-33.333%	214	4,401	-83.333%
2026-07-30	0.1000	0.1000	0.0600	0.0900	-40.000%	22	4,408	-88.889%
2026-07-29	0.1500	0.2100	0.1000	0.1500	-21.053%	94	4,412	-93.333%
2026-07-28	0.2000	0.2900	0.1400	0.1900	-20.833%	413	4,441	-94.737%
2026-07-27	0.3700	0.4100	0.2100	0.2400	-20.000%	78	4,478	-95.833%
2026-07-24	0.5900	0.5900	0.2500	0.3000	-56.522%	148	4,456	-96.667%
2026-07-23	0.8100	0.8200	0.6000	0.6900	-28.125%	2,447	4,520	-98.551%
2026-07-22	1.1000	1.1500	0.9300	0.9600	-17.241%	161	2,678	-98.958%
2026-07-21	0.8000	1.4200	0.8000	1.1600	+54.667%	167	2,706	-99.138%
2026-07-20	0.9100	1.1200	0.6400	0.7500	-13.793%	330	2,697	-98.667%
2026-07-17	1.1000	1.1800	0.8500	0.8700	-43.871%	765	2,846	-98.851%
2026-07-16	2.2500	2.4400	1.4900	1.5500	-43.015%	1,759	2,923	-99.355%
2026-07-15	2.9500	3.1100	2.3700	2.7200	+0.741%	179	1,516	-99.632%
2026-07-14	2.0900	2.7000	2.0200	2.7000	+33.005%	501	1,476	-99.630%
2026-07-13	2.4200	2.4200	1.9800	2.0300	-15.063%	143	1,324	-99.507%
2026-07-10	3.8000	3.8000	2.3900	2.3900	-28.443%	39	1,274	-99.582%
2026-07-09	3.0400	3.8600	3.0400	3.3400	+12.458%	45	1,274	-99.701%
2026-07-08	2.9300	2.9700	2.3800	2.9700	-3.883%	56	1,274	-99.663%
2026-07-07	4.1100	4.1100	3.0900	3.0900	-26.429%	57	1,302	-99.676%
2026-07-06	3.5900	4.4500	3.3500	4.2000	+21.739%	370	1,289	-99.762%
2026-07-02	3.4000	5.5000	3.2300	3.4500	+37.450%	416	1,120	-99.710%
2026-07-01	1.9100	2.7000	1.9100	2.5100	+59.873%	76	1,120	-99.602%
2026-06-30	1.7100	1.8000	1.5700	1.5700	-12.778%	16	1,126	-99.363%
2026-06-29	1.5000	1.8000	1.4600	1.8000	+25.000%	229	1,118	-99.444%
2026-06-26	1.2900	1.4400	1.2600	1.4400	+24.138%	53	951	-99.306%
2026-06-25	1.3400	1.5000	1.1500	1.1600	-28.395%	570	979	-99.138%
2026-06-24	2.1100	2.1300	1.5700	1.6200	-26.364%	270	1,223	-99.383%
2026-06-23	2.5100	2.5500	2.2000	2.2000	-16.031%	22	1,191	-99.545%
2026-06-22	3.4500	4.0500	2.6200	2.6200	-19.385%	196	1,187	-99.618%
2026-06-18	3.4500	3.7000	2.9500	3.2500	+2.848%	139	968	-99.692%
2026-06-17	1.6600	4.3000	1.6600	3.1600	+92.683%	130	968	-99.684%
2026-06-16	1.7500	1.7800	1.4900	1.6400	-22.275%	241	968	-99.390%
2026-06-15	2.3700	2.5000	2.0000	2.1100	+23.392%	220	1,016	-99.526%
2026-06-12	1.7000	2.2100	1.6700	1.7100	-14.925%	654	924	-99.415%
2026-06-11	1.5600	2.0100	1.3800	2.0100	+45.652%	305	522	-99.502%
2026-06-10	1.6600	1.6700	1.3800	1.3800	+28.972%	10	255	-99.275%
2026-06-09	1.0700	1.0700	1.0700	1.0700	-15.079%	1	257	-99.065%
2026-06-08	1.1500	1.2600	1.1500	1.2600	+8.621%	11	257	-99.206%
2026-06-05	1.3200	1.3400	1.1600	1.1600	-32.948%	9	256	-99.138%
2026-06-04	1.2300	1.7300	1.2300	1.7300	+53.097%	23	253	-99.422%
2026-06-03	1.1600	1.1900	1.1300	1.1300	-44.878%	12	253	-99.115%
2026-06-01	1.6900	2.1200	1.6900	2.0500	-9.692%	14	262	-99.512%
2026-05-29	1.1800	2.5000	1.1800	2.2700	+94.017%	64	260	-99.559%
2026-05-28	0.7600	1.1700	0.7600	1.1700	+244.118%	23	216	-99.145%
2026-05-27	0.4800	0.4800	0.3400	0.3400	-20.930%	5	203	-97.059%
2026-05-26	0.4700	0.4700	0.4300	0.4300	-12.245%	3	204	-97.674%
2026-05-22	0.4900	0.4900	0.4900	0.4900	-5.769%	12	202	-97.959%
2026-05-21	0.5200	0.5200	0.5200	0.5200	-28.767%	1	189	-98.077%
2026-05-14	0.7300	0.7300	0.7300	0.7300	-2.667%	1	189	-98.630%
2026-05-12	0.7500	0.7500	0.7500	0.7500	-7.407%	9	188	-98.667%
2026-05-11	0.7500	0.8100	0.7500	0.8100	+19.118%	2	188	-98.765%
2026-05-08	0.6800	0.6800	0.6800	0.6800	-15.000%	1	185	-98.529%
2026-05-06	0.8000	0.8000	0.8000	0.8000	+15.942%	1	185	-98.750%
2026-05-05	0.6900	0.6900	0.6900	0.6900	-1.429%	3	184	-98.551%
2026-05-04	0.7000	0.7000	0.7000	0.7000	+11.111%	1	187	-98.571%
2026-05-01	0.6300	0.6300	0.6300	0.6300	+10.526%	4	187	-98.413%
2026-04-30	0.5700	0.5700	0.5700	0.5700	-1.724%	4	187	-98.246%
2026-04-29	0.6900	0.6900	0.5600	0.5800	-64.848%	9	189	-98.276%
2026-04-27	1.6000	1.6500	1.6000	1.6500	-8.333%	2	194	-99.394%
2026-04-24	1.8500	1.8500	1.8000	1.8000	-14.692%	5	193	-99.444%
2026-04-23	2.1100	2.1100	2.1100	2.1100	+3.941%	1	192	-99.526%
2026-04-22	2.5800	2.5800	2.0300	2.0300	-17.143%	2	192	-99.507%
2026-04-20	2.5400	2.5500	2.4500	2.4500	-7.197%	4	191	-99.592%
2026-04-17	2.7800	3.0500	2.6300	2.6400	+14.783%	21	190	-99.621%
2026-04-16	2.1600	2.3000	1.9900	2.3000	+4.545%	30	189	-99.565%
2026-04-15	1.4500	2.2000	1.4200	2.2000	+111.538%	35	188	-99.545%
2026-04-14	0.7800	1.0600	0.7800	1.0400	+147.619%	17	192	-99.038%
2026-04-13	0.4200	0.4200	0.4200	0.4200	-16.000%	1	202	-97.619%
2026-04-10	0.8300	0.8300	0.4900	0.5000	-20.635%	3	202	-98.000%
2026-04-08	0.8300	0.8300	0.6300	0.6300	+8.621%	5	200	-98.413%
2026-04-06	0.5800	0.5800	0.5800	0.5800	0.000%	5	202	-98.276%
2026-04-01	0.6600	0.6600	0.5800	0.5800	+3.571%	6	202	-98.276%
2026-03-31	0.5600	0.5600	0.5600	0.5600	+7.692%	1	202	-98.214%
2026-03-30	0.5200	0.5200	0.5200	0.5200	-13.333%	4	202	-98.077%
2026-03-27	0.5900	0.6000	0.5900	0.6000	-11.765%	9	202	-98.333%
2026-03-26	0.5800	0.6800	0.5800	0.6800	+11.475%	20	204	-98.529%
2026-03-24	0.6100	0.6100	0.6100	0.6100	-12.857%	1	204	-98.361%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-12.500%	1	205	-98.571%
2026-03-20	0.8000	0.8000	0.8000	0.8000	-29.204%	1	204	-98.750%
2026-03-17	1.1600	1.1700	1.1300	1.1300	-17.518%	14	205	-99.115%
2026-03-16	1.2700	1.3700	1.2000	1.3700	-12.739%	9	192	-99.270%
2026-03-13	1.6300	1.6300	1.5700	1.5700	+6.081%	2	190	-99.363%
2026-03-12	1.4800	1.4800	1.4800	1.4800	-11.905%	1	190	-99.324%
2026-03-11	1.8800	1.8800	1.6800	1.6800	-11.579%	2	191	-99.405%
2026-03-09	1.9000	1.9000	1.9000	1.9000	-25.197%	1	193	-99.474%
2026-03-04	2.5400	2.5400	2.5400	2.5400	+41.899%	1	193	-99.606%
2026-03-03	1.7900	1.7900	1.7900	1.7900	-5.789%	6	193	-99.441%
2026-02-27	1.9000	1.9000	1.9000	1.9000	-9.524%	2	187	-99.474%
2026-02-26	1.9500	2.1000	1.9500	2.1000	+3.960%	2	186	-99.524%
2026-02-25	2.0200	2.0200	2.0200	2.0200	+28.662%	1	187	-99.505%
2026-02-24	1.5000	1.5700	1.5000	1.5700	0.000%	3	187	-99.363%
2026-02-23	1.6200	1.6500	1.5700	1.5700	-19.487%	4	187	-99.363%
2026-02-20	1.9500	1.9500	1.9500	1.9500	+5.405%	1	188	-99.487%
2026-02-19	1.9300	1.9400	1.8500	1.8500	-2.632%	6	187	-99.459%
2026-02-17	2.0600	2.0600	1.9000	1.9000	-13.636%	11	186	-99.474%
2026-02-13	2.3300	2.3300	2.2000	2.2000	+15.789%	5	183	-99.545%
2026-02-12	1.9000	1.9000	1.9000	1.9000	-11.628%	2	183	-99.474%
2026-02-11	3.0000	3.0000	2.1500	2.1500	-50.000%	4	183	-99.535%
2026-02-10	3.9500	4.3000	3.9500	4.3000	-1.602%	30	181	-99.767%
2026-02-09	4.1100	4.3800	4.1100	4.3700	+12.051%	41	171	-99.771%
2026-02-06	3.3400	3.9000	3.3400	3.9000	+30.872%	5	152	-99.744%
2026-02-04	3.2500	3.2500	2.9800	2.9800	-27.317%	5	150	-99.664%
2026-02-03	4.3300	4.3300	4.1000	4.1000	-17.172%	2	149	-99.756%
2026-02-02	5.2500	5.2500	4.7700	4.9500	-35.714%	70	150	-99.798%
2026-01-30	7.7000	7.7000	7.7000	7.7000	+8.451%	2	88	-99.870%
2026-01-29	7.1000	7.1000	7.1000	7.1000	-12.346%	1	88	-99.859%
2026-01-28	8.6900	8.6900	8.1000	8.1000	-1.818%	3	88	-99.877%
2026-01-27	8.2500	8.2500	8.2500	8.2500	-8.333%	5	87	-99.879%
2026-01-26	8.8200	9.0500	8.8200	9.0000	-10.180%	25	82	-99.889%
2026-01-23	10.0200	10.0200	10.0200	10.0200	+14.514%	1	57	-99.900%
2026-01-22	8.7500	8.7500	8.7500	8.7500	-9.794%	3	56	-99.886%
2026-01-21	9.0000	9.7000	8.7000	9.7000	+8.138%	19	53	-99.897%
2026-01-20	9.6800	9.6800	8.9700	8.9700	-17.706%	6	46	-99.889%
2026-01-16	10.9000	10.9000	10.4500	10.9000	-2.242%	4	44	-99.908%
2026-01-15	12.5000	12.5000	11.1500	11.1500	-15.338%	13	44	-99.910%
2026-01-09	13.2000	13.2000	13.1700	13.1700	-10.041%	2	44	-99.924%
2026-01-07	14.6400	14.6400	14.6400	14.6400	-14.636%	1	42	-99.932%
2026-01-05	17.0500	17.1500	17.0500	17.1500	+26.289%	3	40	-99.942%
2026-01-02	12.4200	13.5800	12.4200	13.5800	+6.510%	14	40	-99.926%
2025-12-31	13.3500	13.3500	12.7500	12.7500	-16.229%	5	27	-99.922%
2025-12-29	15.1000	15.5000	15.1000	15.2200	-3.119%	6	27	-99.934%
2025-12-26	16.2000	16.2000	15.7100	15.7100	-4.207%	7	27	-99.936%
2025-12-23	16.4000	16.4000	16.4000	16.4000	-8.380%	4	22	-99.939%
2025-12-22	17.7800	17.9000	17.7800	17.9000	+3.230%	2	18	-99.944%
2025-12-18	17.3400	17.3400	17.3400	17.3400	-6.874%	2	17	-99.942%
2025-12-17	18.6200	18.6200	18.6200	18.6200	+5.198%	1	15	-99.946%
2025-12-16	16.8000	17.7000	16.8000	17.7000	-2.747%	2	15	-99.944%
2025-12-15	18.2000	18.2000	18.2000	18.2000	+1.847%	1	15	-99.945%
2025-12-12	18.0800	18.0800	17.8700	17.8700	-25.912%	23	15	-99.944%
2025-12-11	24.1200	24.1200	24.1200	24.1200	-12.291%	1	3	-99.959%
2025-12-08	27.5000	27.5000	27.5000	27.5000	0.000%	2	2	-99.964%