Dark

HOOD20260821C150
HOOD Aug 21 2026 150.00 Call (HOOD260821C00150000)
option OPRA

EOD

Aug 20, 2026

0.01000.000%(0.0000)1

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%	1	4,283	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	0.000%	7	4,284	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	6	4,285	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	224	4,288	0.000%
2026-08-13	0.0200	0.0200	0.0100	0.0100	0.000%	107	4,112	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	25	4,054	0.000%
2026-08-11	0.0300	0.0300	0.0100	0.0100	0.000%	22	4,038	0.000%
2026-08-10	0.0300	0.0300	0.0100	0.0100	-50.000%	53	4,041	0.000%
2026-08-07	0.0100	0.0300	0.0100	0.0200	+100.000%	92	4,020	-50.000%
2026-08-06	0.0400	0.0400	0.0100	0.0100	-66.667%	44	3,951	0.000%
2026-08-05	0.0400	0.0500	0.0200	0.0300	-40.000%	17	3,952	-66.667%
2026-08-04	0.1400	0.1400	0.0200	0.0500	+150.000%	224	3,949	-80.000%
2026-08-03	0.0300	0.1200	0.0200	0.0200	-33.333%	620	3,816	-50.000%
2026-07-31	0.0400	0.0700	0.0200	0.0300	-25.000%	604	3,538	-66.667%
2026-07-30	0.2000	0.2000	0.0200	0.0400	-66.667%	230	3,395	-75.000%
2026-07-29	0.1300	0.1500	0.0700	0.1200	-25.000%	227	3,442	-91.667%
2026-07-28	0.1700	0.2500	0.0800	0.1600	-23.810%	465	3,290	-93.750%
2026-07-27	0.3100	0.3500	0.1800	0.2100	-4.545%	225	3,540	-95.238%
2026-07-24	0.4500	0.4500	0.1900	0.2200	-56.000%	302	3,507	-95.455%
2026-07-23	0.7800	0.7800	0.4500	0.5000	-32.432%	135	3,470	-98.000%
2026-07-22	0.8000	0.8800	0.7100	0.7400	-15.909%	62	3,498	-98.649%
2026-07-21	0.6800	1.0600	0.6800	0.8800	+69.231%	264	3,497	-98.864%
2026-07-20	0.7600	0.7600	0.5000	0.5200	-25.714%	1,206	3,500	-98.077%
2026-07-17	0.7800	0.9000	0.6100	0.7000	-44.882%	1,199	3,631	-98.571%
2026-07-16	1.7100	2.0100	1.1800	1.2700	-43.049%	2,345	3,690	-99.213%
2026-07-15	2.3400	2.5500	1.8200	2.2300	+6.699%	363	4,538	-99.552%
2026-07-14	1.8900	2.1600	1.5600	2.0900	+34.839%	356	4,618	-99.522%
2026-07-13	1.7900	2.0800	1.5000	1.5500	-17.112%	913	4,613	-99.355%
2026-07-10	3.2500	3.2500	1.7400	1.8700	-28.626%	1,708	4,693	-99.465%
2026-07-09	2.2500	3.2000	2.2500	2.6200	+4.382%	661	4,524	-99.618%
2026-07-08	2.1400	2.6000	1.8600	2.5100	-1.953%	992	4,436	-99.602%
2026-07-07	3.1500	3.4500	2.5000	2.5600	-25.797%	534	4,281	-99.609%
2026-07-06	2.6900	3.7000	2.6900	3.4500	+18.151%	1,215	4,225	-99.710%
2026-07-02	2.5000	4.6400	2.5000	2.9200	+35.814%	1,812	3,613	-99.658%
2026-07-01	0.9700	2.2100	0.9700	2.1500	+72.000%	2,245	3,613	-99.535%
2026-06-30	1.3600	1.5200	1.2200	1.2500	-16.107%	40	2,218	-99.200%
2026-06-29	1.2000	1.4900	1.1500	1.4900	+20.161%	157	2,216	-99.329%
2026-06-26	1.1000	1.2700	1.0300	1.2400	+29.167%	125	2,205	-99.194%
2026-06-25	1.2700	1.3000	0.9600	0.9600	-30.435%	1,269	2,161	-98.958%
2026-06-24	1.6500	1.8500	1.3500	1.3800	-25.405%	325	2,729	-99.275%
2026-06-23	1.8500	2.2100	1.8200	1.8500	-19.565%	484	2,701	-99.459%
2026-06-22	3.0800	3.5500	2.2900	2.3000	-22.034%	441	2,797	-99.565%
2026-06-18	2.8000	3.3100	2.3000	2.9500	+11.321%	1,079	2,066	-99.661%
2026-06-17	1.4200	3.8500	1.4200	2.6500	+89.286%	1,483	2,066	-99.623%
2026-06-16	1.6000	2.0000	1.1800	1.4000	-14.110%	513	2,066	-99.286%
2026-06-15	1.9800	2.1900	1.4800	1.6300	+7.947%	1,504	1,766	-99.387%
2026-06-12	1.5100	1.8400	1.3500	1.5100	-8.485%	80	1,147	-99.338%
2026-06-11	1.2400	1.7200	1.0000	1.6500	+44.737%	212	1,158	-99.394%
2026-06-10	1.2800	1.5000	1.0500	1.1400	+29.545%	134	1,075	-99.123%
2026-06-09	1.0800	1.0800	0.7500	0.8800	-12.871%	86	1,071	-98.864%
2026-06-08	1.0400	1.1400	1.0000	1.0100	+1.000%	252	1,120	-99.010%
2026-06-05	1.3500	1.3500	0.8600	1.0000	-36.306%	469	1,098	-99.000%
2026-06-04	1.0000	1.5700	1.0000	1.5700	+57.000%	450	1,213	-99.363%
2026-06-03	1.4500	1.4500	0.9600	1.0000	-33.333%	143	1,190	-99.000%
2026-06-02	1.5000	1.8900	1.3500	1.5000	-14.286%	401	1,178	-99.333%
2026-06-01	1.7500	1.9400	1.3000	1.7500	-14.634%	513	1,188	-99.429%
2026-05-29	1.0900	2.2000	1.0900	2.0500	+113.542%	486	1,184	-99.512%
2026-05-28	0.5000	0.9600	0.5000	0.9600	+159.459%	40	878	-98.958%
2026-05-27	0.3700	0.3700	0.3700	0.3700	-13.953%	1	864	-97.297%
2026-05-26	0.4800	0.4800	0.3900	0.4300	-23.214%	3	865	-97.674%
2026-05-21	0.4800	0.5600	0.4800	0.5600	+14.286%	2	864	-98.214%
2026-05-20	0.5400	0.5400	0.4900	0.4900	-7.547%	2	864	-97.959%
2026-05-19	0.5000	0.5300	0.5000	0.5300	-11.667%	5	862	-98.113%
2026-05-18	0.5400	0.6200	0.4600	0.6000	-11.765%	50	862	-98.333%
2026-05-15	0.7500	0.7500	0.6100	0.6800	-26.087%	26	862	-98.529%
2026-05-14	0.5500	0.9500	0.5500	0.9200	+48.387%	38	872	-98.913%
2026-05-13	0.6400	0.6400	0.6000	0.6200	-11.429%	16	837	-98.387%
2026-05-12	0.7600	0.7600	0.7000	0.7000	-5.405%	13	837	-98.571%
2026-05-11	0.5700	0.7400	0.5700	0.7400	+23.333%	17	837	-98.649%
2026-05-08	0.5400	0.6000	0.5200	0.6000	+30.435%	13	817	-98.333%
2026-05-07	0.6000	0.6000	0.4600	0.4600	-30.303%	14	813	-97.826%
2026-05-06	0.6300	0.6600	0.6300	0.6600	+4.762%	6	805	-98.485%
2026-05-05	0.6000	0.6500	0.5300	0.6300	-7.353%	82	802	-98.413%
2026-05-04	0.5000	0.6800	0.5000	0.6800	+28.302%	8	798	-98.529%
2026-05-01	0.4700	0.5300	0.4700	0.5300	+3.922%	11	788	-98.113%
2026-04-30	0.5200	0.5500	0.4400	0.5100	-3.774%	219	788	-98.039%
2026-04-29	0.5400	0.6000	0.4800	0.5300	-59.231%	65	908	-98.113%
2026-04-28	1.2400	1.3000	1.1900	1.3000	-7.143%	219	922	-99.231%
2026-04-27	1.4500	1.4500	1.4000	1.4000	-10.256%	40	986	-99.286%
2026-04-24	1.7000	1.7000	1.5500	1.5600	+4.000%	60	948	-99.359%
2026-04-23	1.7000	1.7500	1.4400	1.5000	-21.466%	187	898	-99.333%
2026-04-22	2.1000	2.1500	1.9100	1.9100	+6.111%	5	913	-99.476%
2026-04-21	2.1600	2.1600	1.8000	1.8000	-15.493%	82	961	-99.444%
2026-04-20	2.3500	2.3500	2.0000	2.1300	-5.333%	61	961	-99.531%
2026-04-17	2.4000	2.6100	2.1400	2.2500	+22.283%	93	926	-99.556%
2026-04-16	1.8000	1.9200	1.6400	1.8400	-3.158%	113	906	-99.457%
2026-04-15	1.8000	1.9300	1.6900	1.9000	+111.111%	33	859	-99.474%
2026-04-14	0.9300	0.9300	0.8500	0.9000	+172.727%	326	863	-98.889%
2026-04-13	0.3800	0.3800	0.3300	0.3300	-23.256%	12	640	-96.970%
2026-04-09	0.4800	0.4900	0.4300	0.4300	-14.000%	89	643	-97.674%
2026-04-08	0.6800	0.6800	0.4900	0.5000	+4.167%	7	555	-98.000%
2026-04-07	0.4200	0.4800	0.4200	0.4800	-2.041%	5	557	-97.917%
2026-04-01	0.4900	0.4900	0.4900	0.4900	+22.500%	1	556	-97.959%
2026-03-31	0.4000	0.4000	0.4000	0.4000	-20.000%	1	556	-97.500%
2026-03-30	0.4400	0.5000	0.4400	0.5000	+13.636%	6	555	-98.000%
2026-03-27	0.4400	0.4400	0.4400	0.4400	-22.807%	10	555	-97.727%
2026-03-26	0.5700	0.5700	0.5700	0.5700	-14.925%	4	545	-98.246%
2026-03-25	0.6500	0.6700	0.6500	0.6700	+24.074%	11	545	-98.507%
2026-03-24	0.5400	0.5500	0.4800	0.5400	-15.625%	15	546	-98.148%
2026-03-23	0.6400	0.6400	0.6400	0.6400	-3.030%	10	548	-98.438%
2026-03-20	0.7000	0.7000	0.6500	0.6600	-21.429%	4	548	-98.485%
2026-03-19	0.8000	0.8400	0.7300	0.8400	-6.667%	6	547	-98.810%
2026-03-18	0.9500	0.9500	0.8700	0.9000	-10.891%	7	546	-98.889%
2026-03-17	1.0200	1.0200	0.9600	1.0100	+2.020%	3	550	-99.010%
2026-03-16	1.0500	1.0600	0.9900	0.9900	-18.182%	9	551	-98.990%
2026-03-13	1.2100	1.2100	1.2100	1.2100	-6.923%	1	549	-99.174%
2026-03-12	1.2300	1.3600	1.2300	1.3000	-20.732%	8	548	-99.231%
2026-03-10	1.6100	1.6800	1.6100	1.6400	+5.806%	12	546	-99.390%
2026-03-09	1.6000	1.6000	1.5500	1.5500	-5.488%	5	547	-99.355%
2026-03-06	1.6300	2.2600	1.6300	1.6400	-8.889%	5	545	-99.390%
2026-03-05	2.4000	2.4000	1.8000	1.8000	-18.919%	36	541	-99.444%
2026-03-04	2.0000	2.2700	2.0000	2.2200	+38.750%	63	554	-99.550%
2026-03-03	1.5900	1.6000	1.5900	1.6000	-11.111%	16	537	-99.375%
2026-03-02	1.8000	1.8500	1.8000	1.8000	+16.129%	4	532	-99.444%
2026-02-27	1.6600	1.6600	1.5500	1.5500	-11.429%	4	530	-99.355%
2026-02-26	1.7000	1.7500	1.7000	1.7500	0.000%	4	528	-99.429%
2026-02-25	1.6000	1.8100	1.6000	1.7500	+29.630%	43	512	-99.429%
2026-02-24	1.3700	1.3700	1.3500	1.3500	0.000%	11	512	-99.259%
2026-02-23	1.5100	1.5100	1.3500	1.3500	-22.857%	7	511	-99.259%
2026-02-20	1.7500	1.7500	1.7500	1.7500	0.000%	1	509	-99.429%
2026-02-19	1.8000	1.8000	1.7500	1.7500	0.000%	3	509	-99.429%
2026-02-18	1.9500	1.9500	1.7500	1.7500	-7.407%	2	508	-99.429%
2026-02-17	1.8900	1.8900	1.8900	1.8900	-10.000%	21	509	-99.471%
2026-02-13	1.7500	2.1500	1.7500	2.1000	+23.529%	36	507	-99.524%
2026-02-12	2.2000	2.2000	1.6700	1.7000	-12.371%	68	507	-99.412%
2026-02-11	2.5000	2.5000	1.8000	1.9400	-46.260%	26	502	-99.485%
2026-02-10	3.5000	3.6100	3.5000	3.6100	-5.000%	32	490	-99.723%
2026-02-09	3.9000	3.9100	3.7500	3.8000	+19.497%	31	489	-99.737%
2026-02-06	2.6000	3.4500	2.6000	3.1800	+59.000%	39	488	-99.686%
2026-02-05	2.3400	2.3500	2.0000	2.0000	-29.825%	6	482	-99.500%
2026-02-04	3.2500	3.2500	2.6000	2.8500	-21.918%	95	480	-99.649%
2026-02-03	4.0000	4.0000	3.6500	3.6500	-17.045%	36	486	-99.726%
2026-02-02	5.0000	5.0000	4.1800	4.4000	-25.676%	93	476	-99.773%
2026-01-30	6.8000	6.9400	5.9200	5.9200	-3.740%	81	487	-99.831%
2026-01-29	6.3100	6.4300	6.1500	6.1500	-14.345%	12	435	-99.837%
2026-01-28	7.5000	7.5000	7.1500	7.1800	-4.267%	13	428	-99.861%
2026-01-27	7.7800	8.0000	7.4500	7.5000	-4.459%	11	431	-99.867%
2026-01-26	8.0000	8.0500	7.8500	7.8500	-11.699%	7	427	-99.873%
2026-01-23	8.5000	8.8900	8.5000	8.8900	+12.532%	218	422	-99.888%
2026-01-22	8.2100	8.2100	7.7600	7.9000	-4.242%	7	481	-99.873%
2026-01-21	8.5500	8.6800	8.1300	8.2500	+2.230%	9	481	-99.879%
2026-01-20	8.2500	8.8000	8.0700	8.0700	-13.690%	14	480	-99.876%
2026-01-16	9.0000	9.5000	9.0000	9.3500	-8.333%	34	486	-99.893%
2026-01-15	11.8000	11.8000	10.1200	10.2000	-21.538%	29	486	-99.902%
2026-01-14	13.3200	13.3200	13.0000	13.0000	-1.515%	2	468	-99.923%
2026-01-13	13.2000	13.2000	13.2000	13.2000	-3.650%	1	469	-99.924%
2026-01-12	13.7000	13.7000	13.7000	13.7000	+12.295%	1	469	-99.927%
2026-01-09	12.2000	12.2000	12.2000	12.2000	-0.813%	6	469	-99.918%
2026-01-08	12.3000	12.3000	11.8800	12.3000	-12.143%	4	463	-99.919%
2026-01-07	14.0000	14.0000	14.0000	14.0000	-6.667%	2	460	-99.929%
2026-01-06	15.0800	15.0800	14.2000	15.0000	-5.063%	6	460	-99.933%
2026-01-05	15.0600	15.8000	15.0600	15.8000	+29.508%	8	460	-99.937%
2026-01-02	11.3000	12.2000	11.3000	12.2000	+6.737%	7	460	-99.918%
2025-12-31	11.9900	12.0500	11.4300	11.4300	-8.560%	105	502	-99.913%
2025-12-30	12.8600	13.0000	12.5000	12.5000	-4.943%	15	502	-99.920%
2025-12-29	13.3700	13.3700	13.0500	13.1500	-6.406%	58	500	-99.924%
2025-12-26	14.3500	14.7500	14.0500	14.0500	-4.422%	75	496	-99.929%
2025-12-24	14.8300	14.8300	14.7000	14.7000	-1.672%	2	423	-99.932%
2025-12-23	15.0000	15.0000	14.5400	14.9500	-8.282%	18	423	-99.933%
2025-12-22	16.8500	16.8500	16.3000	16.3000	+6.885%	3	422	-99.939%
2025-12-18	15.2500	15.2500	15.2500	15.2500	-3.236%	2	421	-99.934%
2025-12-17	16.5000	16.5000	15.7600	15.7600	-3.194%	2	421	-99.937%
2025-12-16	17.0000	17.0000	16.0000	16.2800	+4.695%	110	421	-99.939%
2025-12-15	15.5500	15.5500	15.5500	15.5500	-7.988%	15	313	-99.936%
2025-12-12	19.2500	19.2500	16.9000	16.9000	-11.979%	308	328	-99.941%
2025-12-11	20.1500	21.0000	19.2000	19.2000	-25.754%	21	20	-99.948%
2025-12-10	25.8600	25.8600	25.8600	25.8600	+4.909%	1	2	-99.961%
2025-12-09	24.6500	24.6500	24.6500	24.6500	0.000%	1	1	-99.959%