Dark

HOOD20260821C155
HOOD Aug 21 2026 155.00 Call (HOOD260821C00155000)
option OPRA

EOD

Aug 19, 2026

0.0100-66.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0100	0.0100	0.0100	0.0100	-66.667%	1	1,291	0.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,291	-66.667%
2026-08-13	0.0100	0.0400	0.0100	0.0400	-33.333%	33	1,291	-75.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	+50.000%	5	1,259	-83.333%
2026-08-06	0.0400	0.0400	0.0400	0.0400	-50.000%	4	1,263	-75.000%
2026-08-04	0.1200	0.1200	0.0800	0.0800	+100.000%	22	1,267	-87.500%
2026-08-03	0.1000	0.1000	0.0100	0.0400	+33.333%	4	1,265	-75.000%
2026-07-31	0.0500	0.0500	0.0200	0.0300	-85.000%	27	1,265	-66.667%
2026-07-30	0.2000	0.2000	0.2000	0.2000	+185.714%	1	1,249	-95.000%
2026-07-29	0.1000	0.2400	0.0700	0.0700	-50.000%	115	1,248	-85.714%
2026-07-28	0.0900	0.1900	0.0900	0.1400	-17.647%	14	1,176	-92.857%
2026-07-27	0.1500	0.1700	0.1400	0.1700	+6.250%	31	1,178	-94.118%
2026-07-24	0.2200	0.2200	0.1300	0.1600	-57.895%	22	1,182	-93.750%
2026-07-23	0.4000	0.4100	0.3300	0.3800	-33.333%	31	1,169	-97.368%
2026-07-22	0.6800	0.6800	0.5700	0.5700	-17.391%	108	1,159	-98.246%
2026-07-21	0.5400	0.8400	0.5400	0.6900	+81.579%	435	1,164	-98.551%
2026-07-20	0.6700	0.6700	0.3800	0.3800	-29.630%	9	806	-97.368%
2026-07-17	0.6900	0.7100	0.5300	0.5400	-46.000%	228	807	-98.148%
2026-07-16	1.3000	1.5600	1.0000	1.0000	-45.946%	75	702	-99.000%
2026-07-15	1.6200	1.8700	1.4800	1.8500	+8.824%	136	703	-99.459%
2026-07-14	1.4200	1.7000	1.3200	1.7000	+25.926%	58	706	-99.412%
2026-07-13	1.3500	1.5000	1.2900	1.3500	-12.338%	267	709	-99.259%
2026-07-10	2.1700	2.1700	1.5000	1.5400	-30.000%	122	743	-99.351%
2026-07-09	2.0900	2.5400	2.0900	2.2000	+14.583%	249	705	-99.545%
2026-07-08	1.8000	2.0100	1.5900	1.9200	-14.286%	74	679	-99.479%
2026-07-07	2.7500	2.7500	2.0600	2.2400	-23.288%	8	671	-99.554%
2026-07-06	2.2100	2.9900	2.2100	2.9200	+20.165%	38	670	-99.658%
2026-07-02	2.3300	3.9600	2.2000	2.4300	+49.080%	135	649	-99.588%
2026-07-01	1.3100	1.8300	1.3100	1.6300	+55.238%	25	649	-99.387%
2026-06-30	1.1000	1.1300	1.0100	1.0500	-12.500%	14	639	-99.048%
2026-06-29	1.0100	1.2100	0.9700	1.2000	-8.397%	42	640	-99.167%
2026-06-26	0.8800	1.3100	0.8800	1.3100	+45.556%	61	622	-99.237%
2026-06-25	1.0800	1.0800	0.9000	0.9000	-29.688%	8	634	-98.889%
2026-06-24	1.4500	1.4500	1.1600	1.2800	-18.471%	15	633	-99.219%
2026-06-23	1.7200	1.8000	1.5600	1.5700	-19.487%	49	643	-99.363%
2026-06-22	2.5200	2.9500	1.9200	1.9500	-22.925%	90	624	-99.487%
2026-06-18	2.4200	2.7000	2.1400	2.5300	+2.429%	282	372	-99.605%
2026-06-17	1.7000	3.0500	1.7000	2.4700	+118.584%	119	372	-99.595%
2026-06-16	1.2800	1.2800	1.1300	1.1300	-28.481%	25	372	-99.115%
2026-06-15	1.7100	1.8000	1.5300	1.5800	+4.636%	61	366	-99.367%
2026-06-12	1.5100	1.5100	1.5100	1.5100	+0.667%	1	367	-99.338%
2026-06-11	1.1800	1.5000	1.1500	1.5000	+42.857%	37	366	-99.333%
2026-06-10	1.2300	1.2300	1.0500	1.0500	+52.174%	3	336	-99.048%
2026-06-09	0.6900	0.6900	0.6900	0.6900	-31.000%	4	336	-98.551%
2026-06-08	0.9600	1.0000	0.9400	1.0000	+25.000%	3	338	-99.000%
2026-06-05	1.0500	1.0500	0.7600	0.8000	-42.029%	186	336	-98.750%
2026-06-04	0.9700	1.3800	0.9700	1.3800	+28.972%	5	317	-99.275%
2026-06-03	1.0700	1.0700	1.0700	1.0700	-10.833%	1	318	-99.065%
2026-06-02	1.2500	1.2500	1.2000	1.2000	-27.273%	57	318	-99.167%
2026-06-01	1.2300	1.6500	1.2000	1.6500	+2.484%	79	368	-99.394%
2026-05-29	1.1600	1.9500	1.1600	1.6100	+103.797%	136	387	-99.379%
2026-05-28	0.7900	0.7900	0.7900	0.7900	+132.353%	2	441	-98.734%
2026-05-26	0.2600	0.5000	0.2600	0.3400	-17.073%	14	441	-97.059%
2026-05-22	0.3700	0.4100	0.3700	0.4100	-14.583%	20	441	-97.561%
2026-05-20	0.5000	0.5000	0.4800	0.4800	-2.041%	4	421	-97.917%
2026-05-18	0.4900	0.4900	0.4900	0.4900	-20.968%	1	418	-97.959%
2026-05-15	0.7300	0.7300	0.6200	0.6200	-23.457%	4	418	-98.387%
2026-05-14	0.8100	1.0200	0.8100	0.8100	+24.615%	5	419	-98.765%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-10.959%	1	418	-98.462%
2026-05-11	0.6700	0.8000	0.6700	0.7300	+40.385%	26	418	-98.630%
2026-05-08	0.5200	0.5200	0.5200	0.5200	0.000%	50	407	-98.077%
2026-05-07	0.7600	0.7600	0.5000	0.5200	-5.455%	5	357	-98.077%
2026-05-06	0.5500	0.5500	0.5500	0.5500	+12.245%	2	352	-98.182%
2026-05-04	0.4900	0.4900	0.4900	0.4900	+6.522%	7	352	-97.959%
2026-05-01	0.5400	0.5400	0.4600	0.4600	+15.000%	6	349	-97.826%
2026-04-30	0.6300	0.6300	0.3900	0.4000	-20.000%	3	349	-97.500%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-54.128%	16	348	-98.000%
2026-04-28	1.0500	1.1700	1.0500	1.0900	-16.154%	11	347	-99.083%
2026-04-24	1.3000	1.3000	1.3000	1.3000	-12.752%	30	341	-99.231%
2026-04-23	1.4900	1.4900	1.4900	1.4900	-14.857%	20	311	-99.329%
2026-04-22	1.8500	1.8500	1.7000	1.7500	+2.941%	36	306	-99.429%
2026-04-21	1.6000	1.7000	1.6000	1.7000	-5.556%	5	274	-99.412%
2026-04-20	2.1700	2.1700	1.8000	1.8000	+3.448%	31	274	-99.444%
2026-04-17	2.0000	2.1900	1.7400	1.7400	+8.750%	40	304	-99.425%
2026-04-16	1.8600	1.8600	1.4200	1.6000	+11.111%	9	297	-99.375%
2026-04-15	1.2000	1.4400	1.2000	1.4400	+89.474%	3	298	-99.306%
2026-04-14	1.0000	1.0000	0.6400	0.7600	+153.333%	3	296	-98.684%
2026-04-09	0.4200	0.4200	0.3000	0.3000	-46.429%	10	295	-96.667%
2026-04-08	0.5000	0.5600	0.5000	0.5600	+60.000%	3	289	-98.214%
2026-04-07	0.3500	0.3500	0.3500	0.3500	+6.061%	1	291	-97.143%
2026-04-06	0.3300	0.3300	0.3300	0.3300	-23.256%	1	291	-96.970%
2026-04-02	0.5200	0.5200	0.4300	0.4300	+7.500%	2	290	-97.674%
2026-04-01	0.4000	0.4000	0.4000	0.4000	-6.977%	4	290	-97.500%
2026-03-31	0.3900	0.4300	0.3900	0.4300	+43.333%	3	290	-97.674%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-46.429%	1	287	-96.667%
2026-03-25	0.5600	0.5600	0.5600	0.5600	+12.000%	1	288	-98.214%
2026-03-24	0.5000	0.5000	0.5000	0.5000	-1.961%	2	287	-98.000%
2026-03-23	0.5100	0.5100	0.5100	0.5100	-15.000%	1	285	-98.039%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-1.639%	25	286	-98.333%
2026-03-19	0.6300	0.6300	0.5600	0.6100	-20.779%	7	261	-98.361%
2026-03-18	0.7700	0.7700	0.7700	0.7700	-9.412%	1	264	-98.701%
2026-03-17	0.8500	0.8500	0.8500	0.8500	-22.727%	25	264	-98.824%
2026-03-13	1.1200	1.1200	1.1000	1.1000	-24.138%	2	239	-99.091%
2026-03-10	1.4400	1.4500	1.4000	1.4500	+5.072%	16	239	-99.310%
2026-03-09	1.3800	1.3800	1.3800	1.3800	-10.390%	2	233	-99.275%
2026-03-06	1.5500	1.5500	1.5400	1.5400	-21.026%	23	233	-99.351%
2026-03-05	1.9500	1.9500	1.9500	1.9500	+5.405%	1	210	-99.487%
2026-03-04	1.7000	1.8500	1.7000	1.8500	+37.037%	22	210	-99.459%
2026-03-02	1.3500	1.3500	1.3500	1.3500	-10.000%	1	188	-99.259%
2026-02-26	1.5000	1.5000	1.5000	1.5000	0.000%	5	187	-99.333%
2026-02-25	1.3000	1.5000	1.3000	1.5000	+25.000%	6	197	-99.333%
2026-02-24	1.1500	1.2000	1.1500	1.2000	-24.051%	12	197	-99.167%
2026-02-18	1.5800	1.5800	1.5800	1.5800	-7.059%	2	187	-99.367%
2026-02-17	1.7000	1.7000	1.7000	1.7000	+17.241%	2	187	-99.412%
2026-02-12	1.4500	1.4500	1.4500	1.4500	-26.396%	2	185	-99.310%
2026-02-11	1.9000	1.9700	1.7000	1.9700	-37.061%	5	183	-99.492%
2026-02-10	3.4500	3.4500	3.1300	3.1300	-9.012%	3	179	-99.681%
2026-02-09	3.3500	3.4400	3.3500	3.4400	+17.406%	3	178	-99.709%
2026-02-06	2.7900	3.1000	2.7900	2.9300	+22.083%	12	179	-99.659%
2026-02-04	2.7800	2.7800	2.4000	2.4000	-29.412%	9	171	-99.583%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-6.849%	2	167	-99.706%
2026-02-02	4.5500	4.5500	3.6500	3.6500	-34.821%	36	167	-99.726%
2026-01-30	5.6000	5.6000	5.6000	5.6000	-22.222%	1	167	-99.821%
2026-01-26	7.1500	7.2500	7.1500	7.2000	-8.280%	13	166	-99.861%
2026-01-23	7.8500	7.8500	7.8500	7.8500	+16.296%	1	156	-99.873%
2026-01-22	6.7500	6.7500	6.7500	6.7500	-8.038%	2	155	-99.852%
2026-01-21	7.7000	7.7000	7.2500	7.3400	+0.548%	8	157	-99.864%
2026-01-20	7.9700	7.9700	7.3000	7.3000	-31.132%	4	157	-99.863%
2026-01-15	10.6000	10.6000	10.6000	10.6000	-11.667%	5	153	-99.906%
2026-01-14	12.0000	12.0000	12.0000	12.0000	-3.226%	1	153	-99.917%
2026-01-13	12.5000	12.5000	12.4000	12.4000	-3.125%	5	153	-99.919%
2026-01-06	12.8000	12.8000	12.8000	12.8000	-10.801%	1	153	-99.922%
2026-01-05	13.7500	14.3500	13.7500	14.3500	+37.584%	2	151	-99.930%
2026-01-02	10.4300	10.4300	10.4300	10.4300	+0.288%	4	151	-99.904%
2025-12-31	10.9700	10.9700	10.4000	10.4000	-11.489%	7	151	-99.904%
2025-12-30	11.7500	11.7500	11.7500	11.7500	-2.893%	1	151	-99.915%
2025-12-29	12.6600	12.6600	12.1000	12.1000	-4.874%	33	151	-99.917%
2025-12-26	12.7200	12.7200	12.7200	12.7200	-5.778%	31	164	-99.921%
2025-12-24	13.5000	13.5000	13.5000	13.5000	+0.372%	1	151	-99.926%
2025-12-23	13.5000	13.5000	13.4500	13.4500	-11.571%	155	151	-99.926%
2025-12-16	15.2100	15.2100	15.2100	15.2100	+10.458%	2	11	-99.934%
2025-12-15	15.5500	15.5500	13.7700	13.7700	-15.521%	7	11	-99.927%
2025-12-12	16.3000	16.3000	16.3000	16.3000	-5.233%	2	8	-99.939%
2025-12-11	19.3200	19.3200	17.2000	17.2000	-28.393%	11	6	-99.942%
2025-12-08	23.7300	24.0200	23.7300	24.0200	0.000%	4	0	-99.958%