Dark

HOOD20260821C55
HOOD Aug 21 2026 55.00 Call (HOOD260821C00055000)
option OPRA

EOD

Aug 19, 2026

40.89-0.171%(-0.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	40.8500	41.1000	40.8500	40.8900	-0.171%	8	328	0.000%
2026-08-17	40.9600	40.9600	40.9600	40.9600	+0.049%	1	327	-0.171%
2026-08-14	40.9400	40.9400	40.9400	40.9400	+4.974%	1	327	-0.122%
2026-08-07	39.0000	39.0000	39.0000	39.0000	+8.333%	3	326	+4.846%
2026-08-06	36.0000	36.0000	36.0000	36.0000	-9.774%	2	327	+13.583%
2026-07-24	44.8000	44.8000	39.9000	39.9000	-33.940%	2	327	+2.481%
2026-07-15	61.6000	61.6000	60.4000	60.4000	+4.138%	2	326	-32.301%
2026-07-14	58.0000	58.0000	58.0000	58.0000	-1.695%	1	328	-29.500%
2026-07-08	56.3000	59.0000	56.3000	59.0000	+1.900%	3	329	-30.695%
2026-07-02	57.9000	57.9000	57.9000	57.9000	+12.427%	1	332	-29.378%
2026-06-18	53.2200	53.2200	51.5000	51.5000	-3.738%	4	352	-20.602%
2026-06-17	47.1000	54.0200	47.1000	53.5000	+30.647%	20	352	-23.570%
2026-06-16	40.9500	40.9500	40.9500	40.9500	-8.184%	1	352	-0.147%
2026-06-15	44.6000	44.6000	44.6000	44.6000	+11.083%	1	352	-8.318%
2026-06-12	40.1500	40.1500	40.1500	40.1500	+4.286%	3	352	+1.843%
2026-06-11	37.9700	38.5000	37.9700	38.5000	+11.594%	2	352	+6.208%
2026-06-10	34.5000	34.5000	34.5000	34.5000	+12.159%	6	352	+18.522%
2026-06-09	29.8800	30.7600	29.8800	30.7600	+10.647%	4	358	+32.932%
2026-06-05	30.6000	30.6000	27.8000	27.8000	-15.758%	7	358	+47.086%
2026-06-04	33.0000	33.0000	33.0000	33.0000	+11.751%	1	361	+23.909%
2026-06-03	32.3300	32.3300	29.5300	29.5300	-14.356%	5	360	+38.469%
2026-06-02	34.4300	34.4800	33.0300	34.4800	-4.567%	4	355	+18.590%
2026-06-01	37.5300	37.8300	36.1300	36.1300	-6.399%	6	354	+13.175%
2026-05-29	34.6100	40.0000	33.1500	38.6000	+29.530%	7	352	+5.933%
2026-05-28	25.9500	29.8000	25.9500	29.8000	+24.948%	7	356	+37.215%
2026-05-27	22.7500	23.8500	22.7500	23.8500	+13.302%	4	354	+71.447%
2026-05-22	21.9500	22.6000	21.0500	21.0500	-10.273%	7	354	+94.252%
2026-05-21	22.7100	23.5000	22.7100	23.4600	-0.887%	3	350	+74.297%
2026-05-20	23.6700	23.6700	23.6700	23.6700	+6.862%	1	350	+72.750%
2026-05-19	21.8000	22.1500	21.8000	22.1500	-16.098%	16	350	+84.605%
2026-05-18	26.4000	26.4000	26.4000	26.4000	+6.667%	2	350	+54.886%
2026-05-15	24.7500	24.7500	24.7500	24.7500	-12.852%	1	350	+65.212%
2026-05-14	23.7500	28.4000	23.7500	28.4000	+15.918%	3	351	+43.979%
2026-05-13	24.3300	24.9000	24.3300	24.5000	-5.405%	5	352	+66.898%
2026-05-12	25.7500	25.9000	24.9000	25.9000	+13.596%	4	352	+57.876%
2026-05-08	22.8000	22.8000	22.8000	22.8000	-3.185%	2	352	+79.342%
2026-05-07	25.4000	25.4800	23.5500	23.5500	-11.930%	4	352	+73.631%
2026-05-06	26.7400	26.7400	26.7400	26.7400	+2.846%	1	350	+52.917%
2026-05-05	26.0000	26.0000	26.0000	26.0000	+4.000%	1	349	+57.269%
2026-05-04	25.0000	25.0000	25.0000	25.0000	+5.042%	2	349	+63.560%
2026-05-01	23.8000	23.8000	23.8000	23.8000	+8.182%	2	347	+71.807%
2026-04-30	21.7800	22.0000	21.7800	22.0000	+14.583%	2	347	+85.864%
2026-04-29	21.6500	21.6500	19.2000	19.2000	-37.049%	10	345	+112.969%
2026-04-28	29.9300	30.5000	29.9300	30.5000	-5.338%	4	341	+34.066%
2026-04-27	32.2200	32.2200	32.2200	32.2200	-9.874%	1	340	+26.909%
2026-04-22	35.5300	35.7500	35.5300	35.7500	+4.288%	5	340	+14.378%
2026-04-21	34.2800	34.2800	34.2800	34.2800	-11.398%	1	337	+19.282%
2026-04-17	39.6500	39.7000	38.6900	38.6900	+9.915%	6	337	+5.686%
2026-04-16	34.6100	35.2000	34.6100	35.2000	+3.529%	3	337	+16.165%
2026-04-15	34.0000	34.0000	34.0000	34.0000	+25.926%	1	336	+20.265%
2026-04-14	26.5000	27.3200	26.5000	27.0000	+31.387%	8	337	+51.444%
2026-04-13	18.7000	20.5500	18.7000	20.5500	-6.591%	2	332	+98.978%
2026-04-08	22.3000	22.3000	22.0000	22.0000	+13.872%	3	332	+85.864%
2026-04-07	19.3200	19.3200	19.3200	19.3200	-3.641%	1	334	+111.646%
2026-04-02	20.0900	20.3700	19.8700	20.0500	+0.250%	37	327	+103.940%
2026-03-31	20.0000	20.0000	20.0000	20.0000	+17.302%	1	327	+104.450%
2026-03-30	18.4000	18.8000	17.0500	17.0500	-8.333%	33	326	+139.824%
2026-03-27	19.1000	19.1000	18.4000	18.6000	-19.931%	4	328	+119.839%
2026-03-26	22.5200	23.2300	22.5200	23.2300	-4.403%	5	327	+76.022%
2026-03-25	23.9800	24.3000	23.9800	24.3000	+19.118%	2	324	+68.272%
2026-03-24	20.9200	20.9200	20.4000	20.4000	-11.304%	3	323	+100.441%
2026-03-23	23.0600	23.0600	23.0000	23.0000	+1.322%	4	323	+77.783%
2026-03-20	22.7000	22.7000	22.7000	22.7000	-15.299%	6	320	+80.132%
2026-03-17	26.8000	26.8000	26.8000	26.8000	+6.773%	1	326	+52.575%
2026-03-13	25.9000	25.9000	25.1000	25.1000	-11.775%	2	327	+62.908%
2026-03-09	28.4500	28.4500	28.4500	28.4500	-11.149%	3	327	+43.726%
2026-03-04	32.0200	32.0200	32.0200	32.0200	+15.972%	1	334	+27.701%
2026-03-03	27.5500	27.6600	27.5000	27.6100	-6.056%	374	334	+48.099%
2026-03-02	29.3900	29.3900	29.3900	29.3900	-0.676%	1	227	+39.129%
2026-02-26	29.5900	29.5900	29.5900	29.5900	+15.361%	2	226	+38.189%
2026-02-19	26.5500	26.5500	25.6500	25.6500	-6.044%	153	225	+59.415%
2026-02-18	27.3000	27.4500	27.3000	27.3000	+6.641%	40	339	+49.780%
2026-02-17	25.6000	25.6000	25.6000	25.6000	+8.475%	1	353	+59.727%
2026-02-12	23.6900	23.6900	23.6000	23.6000	-16.342%	2	352	+73.263%
2026-02-11	27.4000	28.2100	26.6200	28.2100	-22.923%	72	350	+44.949%
2026-02-10	36.6000	36.6000	36.6000	36.6000	-3.175%	6	278	+11.721%
2026-02-09	37.7500	37.8000	37.7500	37.8000	+9.724%	101	284	+8.175%
2026-02-06	34.5000	34.5000	34.4500	34.4500	+29.268%	35	283	+18.694%
2026-02-05	27.2500	28.9500	26.6500	26.6500	-15.397%	102	248	+53.433%
2026-02-04	32.8000	32.8000	29.7500	31.5000	-23.264%	153	146	+29.810%
2026-02-02	41.0500	41.0500	41.0500	41.0500	0.000%	1	1	-0.390%