Dark

HOOD20260821C165
HOOD Aug 21 2026 165.00 Call (HOOD260821C00165000)
option OPRA

EOD

Aug 20, 2026

0.0300-25.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0300	0.0300	0.0300	0.0300	-25.000%	3	470	0.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	+300.000%	4	473	-25.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-50.000%	1	477	+200.000%
2026-08-07	0.0200	0.0200	0.0200	0.0200	+100.000%	2	477	+50.000%
2026-08-05	0.0100	0.0100	0.0100	0.0100	-50.000%	3	479	+200.000%
2026-08-03	0.0800	0.0800	0.0100	0.0200	+100.000%	161	477	+50.000%
2026-07-31	0.0200	0.0200	0.0100	0.0100	0.000%	10	452	+200.000%
2026-07-30	0.0900	1.0000	0.0100	0.0100	-80.000%	289	443	+200.000%
2026-07-29	0.0500	0.0700	0.0300	0.0500	-16.667%	11	242	-40.000%
2026-07-28	0.0800	0.1500	0.0500	0.0600	-33.333%	15	242	-50.000%
2026-07-27	0.1000	0.1200	0.0900	0.0900	-10.000%	30	248	-66.667%
2026-07-24	0.1300	0.1300	0.1000	0.1000	-54.545%	6	266	-70.000%
2026-07-23	0.2500	0.2500	0.2200	0.2200	-33.333%	31	268	-86.364%
2026-07-22	0.3800	0.4900	0.3300	0.3300	+17.857%	19	261	-90.909%
2026-07-20	0.2800	0.2800	0.2800	0.2800	-37.778%	1	262	-89.286%
2026-07-17	0.4600	0.5800	0.3400	0.4500	-31.818%	12	262	-93.333%
2026-07-16	0.9600	0.9600	0.5900	0.6600	-40.000%	67	265	-95.455%
2026-07-15	1.1000	1.2000	1.0600	1.1000	+8.911%	101	263	-97.273%
2026-07-14	0.9400	1.0100	0.9400	1.0100	+9.783%	11	197	-97.030%
2026-07-13	1.0700	1.0700	0.8200	0.9200	-9.804%	136	193	-96.739%
2026-07-10	1.1800	1.2500	0.9900	1.0200	-27.143%	34	213	-97.059%
2026-07-09	1.6100	1.7200	1.4000	1.4000	+19.658%	12	238	-97.857%
2026-07-08	1.3500	1.3500	1.0900	1.1700	-20.408%	14	240	-97.436%
2026-07-07	1.8000	1.8000	1.4500	1.4700	-16.477%	39	245	-97.959%
2026-07-06	1.5900	1.9100	1.5900	1.7600	+1.149%	24	234	-98.295%
2026-07-02	1.7000	2.7100	1.5500	1.7400	+39.200%	22	221	-98.276%
2026-07-01	0.8500	1.2500	0.8400	1.2500	+56.250%	20	221	-97.600%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-3.614%	1	206	-96.250%
2026-06-29	0.7200	0.8700	0.7200	0.8300	+6.410%	6	206	-96.386%
2026-06-26	0.6800	0.7900	0.6800	0.7800	+11.429%	8	204	-96.154%
2026-06-25	0.7600	0.7600	0.7000	0.7000	-14.634%	31	199	-95.714%
2026-06-24	1.0000	1.0000	0.8200	0.8200	-25.455%	25	199	-96.341%
2026-06-23	1.1300	1.3000	1.1000	1.1000	-24.138%	89	198	-97.273%
2026-06-22	1.7900	1.7900	1.4500	1.4500	-28.922%	32	164	-97.931%
2026-06-18	1.9000	2.0400	1.9000	2.0400	+15.909%	2	150	-98.529%
2026-06-17	1.0000	2.4000	1.0000	1.7600	+83.333%	19	150	-98.295%
2026-06-16	1.2500	1.2500	0.9400	0.9600	-19.328%	6	150	-96.875%
2026-06-15	1.2700	1.3800	1.1300	1.1900	+22.680%	49	155	-97.479%
2026-06-12	1.1500	1.2700	0.9700	0.9700	-14.159%	15	154	-96.907%
2026-06-11	0.7900	1.1300	0.7900	1.1300	+48.684%	2	155	-97.345%
2026-06-10	0.9700	0.9700	0.7600	0.7600	+26.667%	11	155	-96.053%
2026-06-09	0.7800	0.7800	0.5400	0.6000	-20.000%	89	145	-95.000%
2026-06-08	0.7500	0.7500	0.7200	0.7500	-3.846%	36	137	-96.000%
2026-06-05	0.7800	0.7800	0.7800	0.7800	+4.000%	4	106	-96.154%
2026-06-04	0.7500	0.7500	0.7500	0.7500	-25.000%	1	105	-96.000%
2026-06-02	0.9600	1.0000	0.9600	1.0000	-9.091%	2	106	-97.000%
2026-06-01	0.9100	1.1000	0.8300	1.1000	-7.563%	31	104	-97.273%
2026-05-29	0.8800	1.3100	0.8800	1.1900	+138.000%	13	79	-97.479%
2026-05-28	0.3900	0.5000	0.3900	0.5000	+47.059%	2	77	-94.000%
2026-05-21	0.3400	0.3400	0.3400	0.3400	-61.798%	1	75	-91.176%
2026-05-14	0.8900	0.8900	0.8900	0.8900	+78.000%	1	75	-96.629%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-9.091%	3	74	-94.000%
2026-05-11	0.4600	0.5500	0.4600	0.5500	+48.649%	3	74	-94.545%
2026-05-07	0.3700	0.3700	0.3700	0.3700	0.000%	25	69	-91.892%
2026-05-05	0.3800	0.4000	0.3700	0.3700	+8.824%	3	70	-91.892%
2026-05-01	0.3400	0.3400	0.3400	0.3400	-24.444%	3	70	-91.176%
2026-04-30	0.4500	0.4500	0.4500	0.4500	-45.783%	1	70	-93.333%
2026-04-28	0.8300	0.8300	0.8300	0.8300	-36.641%	1	69	-96.386%
2026-04-22	1.3100	1.3100	1.3100	1.3100	-5.072%	3	69	-97.710%
2026-04-20	1.3800	1.3800	1.3800	1.3800	-4.167%	25	66	-97.826%
2026-04-16	1.4400	1.4400	1.4400	1.4400	+19.008%	1	41	-97.917%
2026-04-15	1.3600	1.3600	1.2100	1.2100	+124.074%	9	40	-97.521%
2026-04-14	0.3800	0.6100	0.3800	0.5400	+170.000%	10	36	-94.444%
2026-04-10	0.2000	0.2000	0.2000	0.2000	-35.484%	3	43	-85.000%
2026-04-09	0.3100	0.3100	0.3100	0.3100	+34.783%	8	41	-90.323%
2026-04-07	0.2300	0.2300	0.2300	0.2300	-30.303%	1	35	-86.957%
2026-03-31	0.3300	0.3300	0.3300	0.3300	-15.385%	1	36	-90.909%
2026-03-25	0.3900	0.3900	0.3900	0.3900	-63.551%	1	35	-92.308%
2026-02-27	1.0600	1.0700	1.0600	1.0700	-27.703%	4	34	-97.196%
2026-02-13	1.4800	1.4800	1.4800	1.4800	+23.333%	1	33	-97.973%
2026-02-12	1.2900	1.2900	1.2000	1.2000	-17.808%	3	33	-97.500%
2026-02-11	1.3200	1.4700	1.3200	1.4600	-44.275%	3	34	-97.945%
2026-02-10	2.6200	2.6200	2.6200	2.6200	+14.410%	6	35	-98.855%
2026-02-06	2.2900	2.2900	2.2900	2.2900	+19.271%	1	39	-98.690%
2026-02-04	1.9900	1.9900	1.9200	1.9200	-34.915%	2	39	-98.438%
2026-02-03	2.9500	2.9500	2.9500	2.9500	-40.162%	1	39	-98.983%
2026-01-30	4.9300	4.9300	4.9300	4.9300	-6.981%	1	39	-99.391%
2026-01-28	5.3700	5.3700	5.3000	5.3000	0.000%	4	38	-99.434%
2026-01-27	5.3000	5.3000	5.3000	5.3000	-6.028%	1	36	-99.434%
2026-01-26	5.7000	5.7000	5.6400	5.6400	-3.425%	2	35	-99.468%
2026-01-21	6.3000	6.3000	5.8400	5.8400	-1.849%	4	36	-99.486%
2026-01-20	5.9500	5.9500	5.9500	5.9500	-12.500%	1	34	-99.496%
2026-01-16	7.1500	7.1500	6.8000	6.8000	-8.847%	2	36	-99.559%
2026-01-15	7.4500	7.4600	7.4500	7.4600	-24.798%	12	36	-99.598%
2026-01-13	9.9200	9.9200	9.9200	9.9200	+4.421%	1	36	-99.698%
2026-01-08	9.5000	9.5000	9.5000	9.5000	+1.279%	1	35	-99.684%
2026-01-02	9.3800	9.3800	9.3800	9.3800	+8.439%	1	36	-99.680%
2025-12-31	8.6500	8.6500	8.6500	8.6500	-10.455%	10	32	-99.653%
2025-12-30	9.6600	9.6600	9.6600	9.6600	+0.520%	6	32	-99.689%
2025-12-29	9.9500	9.9500	9.6100	9.6100	-12.636%	3	26	-99.688%
2025-12-26	11.0000	11.0000	11.0000	11.0000	-3.084%	1	25	-99.727%
2025-12-24	11.3500	11.3500	11.3500	11.3500	+0.442%	1	23	-99.736%
2025-12-23	11.3000	11.3000	11.3000	11.3000	-12.403%	5	23	-99.735%
2025-12-22	12.9100	12.9100	12.9000	12.9000	+0.155%	5	22	-99.767%
2025-12-18	12.8800	12.8800	12.8800	12.8800	-9.614%	1	22	-99.767%
2025-12-17	14.2500	14.2500	14.2500	14.2500	+7.466%	1	21	-99.789%
2025-12-15	13.2600	13.2600	13.2600	13.2600	-34.030%	2	20	-99.774%
2025-12-09	20.1000	20.1000	20.1000	20.1000	-3.179%	17	18	-99.851%
2025-12-08	20.0500	20.7600	20.0500	20.7600	0.000%	18	18	-99.855%