Dark

HOOD20260821C160
HOOD Aug 21 2026 160.00 Call (HOOD260821C00160000)
option OPRA

EOD

Aug 19, 2026

0.01000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0300	0.0300	0.0100	0.0100	0.000%	9	9,715	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	2	9,715	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	2	9,715	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	6	9,715	0.000%
2026-08-13	0.1000	0.1000	0.0100	0.0100	0.000%	19	9,709	0.000%
2026-08-12	0.0200	0.0200	0.0100	0.0100	0.000%	5	9,699	0.000%
2026-08-11	0.0700	0.0700	0.0100	0.0100	0.000%	9	9,695	0.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	106	9,699	0.000%
2026-08-07	0.0200	0.0900	0.0100	0.0100	0.000%	4	9,593	0.000%
2026-08-06	0.0200	0.0200	0.0100	0.0100	-96.000%	2	9,592	0.000%
2026-08-05	0.2500	0.2500	0.2500	0.2500	+2,400.000%	2	9,591	-96.000%
2026-08-04	0.0200	0.0300	0.0100	0.0100	0.000%	178	9,593	0.000%
2026-08-03	0.0100	0.1100	0.0100	0.0100	-50.000%	1,413	9,583	0.000%
2026-07-31	0.0100	0.0600	0.0100	0.0200	-50.000%	1,614	10,366	-50.000%
2026-07-30	0.0500	0.0600	0.0100	0.0400	-42.857%	719	10,878	-75.000%
2026-07-29	0.1600	0.1800	0.0600	0.0700	-12.500%	90	10,226	-85.714%
2026-07-28	0.0900	0.1000	0.0700	0.0800	-38.462%	130	10,215	-87.500%
2026-07-27	0.3600	0.3600	0.1000	0.1300	-13.333%	203	10,145	-92.308%
2026-07-24	0.2500	0.2500	0.1000	0.1500	-53.125%	289	10,188	-93.333%
2026-07-23	0.3000	0.3900	0.2600	0.3200	-23.810%	802	10,053	-96.875%
2026-07-22	0.5300	0.5300	0.4200	0.4200	-23.636%	55	9,297	-97.619%
2026-07-21	0.5000	0.6500	0.5000	0.5500	+89.655%	143	9,277	-98.182%
2026-07-20	0.4500	0.4600	0.2900	0.2900	-47.273%	43	9,269	-96.552%
2026-07-17	0.5600	0.5600	0.4500	0.5500	-32.099%	78	9,264	-98.182%
2026-07-16	1.0600	1.2600	0.7000	0.8100	-43.750%	177	9,275	-98.765%
2026-07-15	1.5000	1.5000	1.1400	1.4400	+5.109%	165	9,290	-99.306%
2026-07-14	1.0900	1.4000	1.0300	1.3700	+26.852%	306	9,291	-99.270%
2026-07-13	1.2900	1.3500	0.9700	1.0800	-14.961%	253	9,376	-99.074%
2026-07-10	1.8000	1.8000	1.1000	1.2700	-26.590%	90	9,355	-99.213%
2026-07-09	1.6100	2.1400	1.6100	1.7300	-2.260%	313	9,337	-99.422%
2026-07-08	1.5900	1.7800	1.3000	1.7700	+2.312%	565	9,329	-99.435%
2026-07-07	2.1100	2.3400	1.6200	1.7300	-21.364%	121	9,433	-99.422%
2026-07-06	1.8500	2.4900	1.8500	2.2000	+4.265%	139	9,410	-99.545%
2026-07-02	1.9300	3.2500	1.7900	2.1100	+43.537%	396	9,372	-99.526%
2026-07-01	0.9400	1.4800	0.9400	1.4700	+68.966%	2,631	9,372	-99.320%
2026-06-30	0.9500	1.0000	0.8600	0.8700	-10.309%	95	6,940	-98.851%
2026-06-29	0.8600	1.0200	0.8600	0.9700	+21.250%	46	6,961	-98.969%
2026-06-26	0.8600	0.8600	0.8000	0.8000	+14.286%	22	6,966	-98.750%
2026-06-25	0.9200	0.9200	0.6900	0.7000	-32.692%	108	6,963	-98.571%
2026-06-24	1.2300	1.2500	0.9700	1.0400	-17.460%	132	6,941	-99.038%
2026-06-23	1.4500	1.5600	1.2600	1.2600	-24.096%	51	6,921	-99.206%
2026-06-22	2.2500	2.6500	1.6500	1.6600	-14.433%	3,315	6,930	-99.398%
2026-06-18	1.8000	2.4000	1.8000	1.9400	-7.177%	478	4,121	-99.485%
2026-06-17	1.2100	2.8000	1.2100	2.0900	+99.048%	116	4,121	-99.522%
2026-06-16	1.2200	1.2200	0.9000	1.0500	-14.634%	500	4,121	-99.048%
2026-06-15	1.9300	1.9300	1.1800	1.2300	+11.818%	200	4,479	-99.187%
2026-06-12	1.2600	1.3800	1.0300	1.1000	-11.290%	1,701	4,476	-99.091%
2026-06-11	0.9200	1.3000	0.7000	1.2400	+53.086%	3,580	4,639	-99.194%
2026-06-10	0.9800	1.1200	0.8000	0.8100	+24.615%	1,946	3,444	-98.765%
2026-06-09	0.8500	0.8500	0.6100	0.6500	-19.753%	1,414	3,583	-98.462%
2026-06-08	1.0000	1.0000	0.8000	0.8100	+5.195%	1,263	3,494	-98.765%
2026-06-05	0.9800	0.9800	0.6800	0.7700	-33.043%	39	3,250	-98.701%
2026-06-04	0.7500	1.1500	0.7500	1.1500	+40.244%	248	3,279	-99.130%
2026-06-03	1.3700	1.3700	0.8200	0.8200	-41.429%	3	3,260	-98.780%
2026-06-01	1.0500	1.4000	1.0500	1.4000	-5.405%	54	3,257	-99.286%
2026-05-29	1.3400	1.8500	0.8200	1.4800	+108.451%	360	3,216	-99.324%
2026-05-28	0.5500	0.7100	0.5500	0.7100	+73.171%	8	3,244	-98.592%
2026-05-27	0.3600	0.4100	0.3600	0.4100	+36.667%	900	3,239	-97.561%
2026-05-26	0.3100	0.3100	0.3000	0.3000	-16.667%	9	2,433	-96.667%
2026-05-21	0.3600	0.3600	0.3600	0.3600	-2.703%	3	2,433	-97.222%
2026-05-20	0.3700	0.3700	0.3700	0.3700	-33.929%	1	2,433	-97.297%
2026-05-15	0.5600	0.5600	0.5600	0.5600	-28.205%	1	2,431	-98.214%
2026-05-14	0.7000	0.7800	0.7000	0.7800	+77.273%	4	2,431	-98.718%
2026-05-12	0.4900	0.4900	0.4400	0.4400	-31.250%	2	2,428	-97.727%
2026-05-11	0.7300	0.7300	0.6400	0.6400	+64.103%	3	2,428	-98.438%
2026-05-08	0.4000	0.4000	0.3900	0.3900	-7.143%	5	2,425	-97.436%
2026-05-07	0.4500	0.4500	0.4000	0.4200	-19.231%	48	2,425	-97.619%
2026-05-05	0.4500	0.5200	0.4500	0.5200	+8.333%	10	2,469	-98.077%
2026-05-04	0.4800	0.4800	0.4800	0.4800	+17.073%	3	2,476	-97.917%
2026-05-01	0.4000	0.4100	0.3500	0.4100	+5.128%	5	2,478	-97.561%
2026-04-30	0.4200	0.4200	0.3900	0.3900	-7.143%	3	2,478	-97.436%
2026-04-29	0.4500	0.4500	0.3800	0.4200	-54.839%	132	2,476	-97.619%
2026-04-28	0.9400	0.9400	0.8900	0.9300	-12.264%	5	2,345	-98.925%
2026-04-27	1.3100	1.3100	1.0600	1.0600	-10.169%	2	2,343	-99.057%
2026-04-24	1.0900	1.2000	1.0300	1.1800	+3.509%	13	2,341	-99.153%
2026-04-23	1.3600	1.3600	1.1000	1.1400	-32.143%	77	2,342	-99.123%
2026-04-22	1.6800	1.6800	1.6800	1.6800	+17.483%	2	2,389	-99.405%
2026-04-21	1.5900	1.5900	1.4300	1.4300	-9.494%	57	2,340	-99.301%
2026-04-20	1.7500	1.7500	1.5800	1.5800	-12.222%	2	2,340	-99.367%
2026-04-17	1.7500	1.9100	1.7500	1.8000	+37.405%	19	2,341	-99.444%
2026-04-16	1.2800	1.3500	1.2800	1.3100	-5.755%	6	2,331	-99.237%
2026-04-15	1.1900	1.3900	1.1900	1.3900	+113.846%	8	2,331	-99.281%
2026-04-14	0.6500	0.6500	0.6500	0.6500	+132.143%	1	2,335	-98.462%
2026-04-10	0.2800	0.2800	0.2800	0.2800	-6.667%	1	2,334	-96.429%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,335	-96.667%
2026-04-08	0.5000	0.5000	0.4000	0.4000	+33.333%	26	2,335	-97.500%
2026-04-06	0.2700	0.3000	0.2700	0.3000	-21.053%	201	2,335	-96.667%
2026-04-01	0.4800	0.4800	0.3800	0.3800	-11.628%	2	2,415	-97.368%
2026-03-31	0.3600	0.4300	0.3600	0.4300	+38.710%	2,091	2,415	-97.674%
2026-03-27	0.3100	0.3100	0.3100	0.3100	-16.216%	1	344	-96.774%
2026-03-26	0.3700	0.3700	0.3700	0.3700	-21.277%	1	345	-97.297%
2026-03-25	0.5600	0.5600	0.4600	0.4700	+4.444%	13	346	-97.872%
2026-03-23	0.4400	0.5000	0.4400	0.4500	-13.462%	35	343	-97.778%
2026-03-19	0.5500	0.5500	0.5200	0.5200	-24.638%	2	308	-98.077%
2026-03-17	0.6900	0.6900	0.6900	0.6900	-9.211%	1	309	-98.551%
2026-03-16	0.8000	0.8000	0.7600	0.7600	-21.649%	34	309	-98.684%
2026-03-13	1.0900	1.0900	0.9700	0.9700	-1.020%	9	275	-98.969%
2026-03-12	1.0300	1.1000	0.9800	0.9800	-24.615%	42	275	-98.980%
2026-03-10	1.3000	1.3000	1.3000	1.3000	-9.722%	25	243	-99.231%
2026-03-05	1.4400	1.4400	1.4400	1.4400	-16.763%	1	248	-99.306%
2026-03-04	1.7300	1.7300	1.7300	1.7300	+19.310%	9	248	-99.422%
2026-03-02	1.4500	1.4500	1.4500	1.4500	+7.407%	10	247	-99.310%
2026-02-26	1.3500	1.3500	1.3500	1.3500	+25.000%	1	236	-99.259%
2026-02-24	1.0000	1.0800	1.0000	1.0800	-1.818%	26	235	-99.074%
2026-02-23	1.2500	1.2500	1.1000	1.1000	-14.729%	23	210	-99.091%
2026-02-20	1.2900	1.2900	1.2900	1.2900	0.000%	1	194	-99.225%
2026-02-19	1.2900	1.2900	1.2900	1.2900	-7.194%	3	194	-99.225%
2026-02-18	1.3900	1.3900	1.3900	1.3900	-2.797%	1	191	-99.281%
2026-02-17	1.4000	1.4700	1.2800	1.4300	+2.143%	9	191	-99.301%
2026-02-13	1.4000	1.4000	1.4000	1.4000	+0.719%	5	184	-99.286%
2026-02-12	1.3900	1.3900	1.3900	1.3900	-18.235%	10	184	-99.281%
2026-02-11	1.5000	1.7000	1.4500	1.7000	-40.559%	49	189	-99.412%
2026-02-10	2.8000	2.9200	2.8000	2.8600	-7.742%	10	186	-99.650%
2026-02-09	2.7000	3.1000	2.7000	3.1000	+14.815%	21	192	-99.677%
2026-02-06	2.6000	2.7000	2.6000	2.7000	+65.644%	4	175	-99.630%
2026-02-05	2.2000	2.2000	1.6300	1.6300	-24.186%	9	175	-99.387%
2026-02-04	2.3500	2.3500	2.1500	2.1500	-30.645%	2	176	-99.535%
2026-02-03	3.1000	3.1000	3.1000	3.1000	-7.463%	1	176	-99.677%
2026-02-02	3.6700	3.7000	3.2500	3.3500	-39.421%	25	177	-99.701%
2026-01-30	5.5300	5.5300	5.5300	5.5300	+6.551%	1	180	-99.819%
2026-01-29	5.2500	5.2500	5.1900	5.1900	-15.610%	2	180	-99.807%
2026-01-28	6.1500	6.1500	6.1500	6.1500	+5.128%	3	179	-99.837%
2026-01-27	6.1000	6.1000	5.7600	5.8500	-6.400%	31	176	-99.829%
2026-01-26	6.2500	6.2500	6.2500	6.2500	-10.714%	1	179	-99.840%
2026-01-23	6.6500	7.0000	6.6500	7.0000	+0.430%	6	179	-99.857%
2026-01-21	7.2000	7.2000	6.8000	6.9700	+8.062%	5	173	-99.857%
2026-01-20	6.8000	7.0300	6.4500	6.4500	-12.838%	12	176	-99.845%
2026-01-16	7.6900	7.6900	7.4000	7.4000	-11.164%	51	219	-99.865%
2026-01-15	9.8000	9.8000	8.3300	8.3300	-24.955%	4	219	-99.880%
2026-01-14	11.1000	11.1000	11.1000	11.1000	0.000%	10	216	-99.910%
2026-01-13	10.1000	11.1000	10.1000	11.1000	+5.916%	2	206	-99.910%
2026-01-12	10.1000	10.4800	10.1000	10.4800	+4.800%	2	206	-99.905%
2026-01-09	10.2000	11.3000	10.0000	10.0000	-0.990%	8	205	-99.900%
2026-01-08	9.9100	10.7000	9.9100	10.1000	-14.407%	20	202	-99.901%
2026-01-06	12.5300	12.5400	11.8000	11.8000	-10.606%	32	182	-99.915%
2026-01-05	12.5000	13.2000	12.5000	13.2000	+44.262%	6	174	-99.924%
2026-01-02	9.6000	9.6000	9.1500	9.1500	-2.763%	6	174	-99.891%
2025-12-31	9.7000	9.7000	9.4100	9.4100	-9.693%	28	148	-99.894%
2025-12-30	10.4200	10.4200	10.4200	10.4200	-2.160%	1	148	-99.904%
2025-12-29	10.8900	10.8900	10.6500	10.6500	-12.201%	2	148	-99.906%
2025-12-26	12.1500	12.1500	12.1300	12.1300	-4.863%	25	147	-99.918%
2025-12-23	12.7500	12.7500	12.7500	12.7500	-7.273%	2	124	-99.922%
2025-12-22	13.8500	13.8500	13.7300	13.7500	-6.526%	84	122	-99.927%
2025-12-19	14.2000	14.7100	14.2000	14.7100	+11.439%	46	49	-99.932%
2025-12-18	13.2000	13.2000	13.2000	13.2000	-7.042%	1	4	-99.924%
2025-12-16	14.2000	14.2000	14.2000	14.2000	-18.344%	1	3	-99.930%
2025-12-11	17.3900	17.3900	17.3900	17.3900	0.000%	2	2	-99.942%