Dark

HOOD20260821C60
HOOD Aug 21 2026 60.00 Call (HOOD260821C00060000)
option OPRA

EOD

Aug 20, 2026

41.35+23.507%(+7.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	41.3500	41.3500	41.3500	41.3500	+23.507%	2	547	0.000%
2026-08-19	33.8600	33.8600	33.4800	33.4800	+0.965%	102	548	+23.507%
2026-08-18	33.2200	33.2200	33.1600	33.1600	-7.063%	17	552	+24.698%
2026-08-17	36.0200	36.0200	35.6800	35.6800	-0.530%	2	552	+15.891%
2026-08-14	38.0400	38.0400	35.8700	35.8700	-8.705%	2	553	+15.277%
2026-08-13	39.2900	39.2900	39.2900	39.2900	+27.358%	3	553	+5.243%
2026-08-06	30.8500	30.8500	30.8500	30.8500	+3.350%	1	551	+34.036%
2026-08-03	29.8500	29.8500	29.8500	29.8500	+14.675%	1	552	+38.526%
2026-07-31	25.7900	26.0300	25.7900	26.0300	-17.653%	2	553	+58.855%
2026-07-29	31.6100	31.6100	31.6100	31.6100	-6.118%	1	553	+30.813%
2026-07-28	31.6000	33.6700	31.6000	33.6700	-4.265%	4	554	+22.810%
2026-07-27	34.0300	35.2600	33.9400	35.1700	+1.005%	124	556	+17.572%
2026-07-24	34.6400	34.8200	34.4800	34.8200	-17.390%	60	515	+18.754%
2026-07-23	40.2000	42.1500	40.2000	42.1500	-17.028%	2	508	-1.898%
2026-07-16	54.5000	54.5000	50.8000	50.8000	-8.501%	4	509	-18.602%
2026-07-15	55.4500	55.5200	55.4500	55.5200	-2.477%	2	510	-25.522%
2026-07-09	56.9300	56.9300	56.9300	56.9300	-2.517%	4	509	-27.367%
2026-07-06	58.4000	58.4000	58.4000	58.4000	+7.313%	2	509	-29.195%
2026-07-02	54.4200	54.4200	54.4200	54.4200	+32.248%	1	509	-24.017%
2026-06-30	42.5900	42.9000	41.1500	41.1500	-3.855%	8	509	+0.486%
2026-06-29	42.7000	42.9600	42.7000	42.8000	+21.972%	8	505	-3.388%
2026-06-25	36.6500	36.6500	35.0900	35.0900	-12.711%	42	506	+17.840%
2026-06-24	41.7700	41.7700	40.2000	40.2000	-23.429%	2	484	+2.861%
2026-06-22	52.5000	52.5000	52.5000	52.5000	+7.692%	5	485	-21.238%
2026-06-18	44.6000	49.0000	44.6000	48.7500	-1.096%	9	494	-15.179%
2026-06-17	45.5000	49.6500	45.5000	49.2900	+22.217%	10	494	-16.109%
2026-06-16	40.3300	40.3300	40.3300	40.3300	+0.273%	1	494	+2.529%
2026-06-15	40.0000	41.2100	40.0000	40.2200	+11.722%	30	495	+2.810%
2026-06-12	33.4800	36.0000	33.4800	36.0000	+2.857%	11	521	+14.861%
2026-06-11	33.0000	35.0000	33.0000	35.0000	+11.928%	13	530	+18.143%
2026-06-10	33.1000	33.1000	31.2700	31.2700	+15.815%	15	533	+32.235%
2026-06-08	27.0000	27.0000	27.0000	27.0000	+12.594%	1	548	+53.148%
2026-06-05	25.3800	25.3800	23.2000	23.9800	-20.067%	37	549	+72.435%
2026-06-04	28.4000	30.0000	27.7000	30.0000	+16.505%	16	572	+37.833%
2026-06-03	27.0300	27.0300	25.7500	25.7500	-12.712%	2	568	+60.583%
2026-06-02	29.8700	29.8700	29.5000	29.5000	-9.924%	3	567	+40.169%
2026-06-01	28.9000	32.7500	28.9000	32.7500	-3.135%	7	566	+26.260%
2026-05-29	29.5700	35.0000	29.0000	33.8100	+23.846%	88	569	+22.301%
2026-05-28	17.9500	27.3000	17.9500	27.3000	+43.684%	45	569	+51.465%
2026-05-27	18.0000	19.0500	18.0000	19.0000	+7.649%	9	588	+117.632%
2026-05-26	18.2500	18.7300	17.6500	17.6500	+2.141%	18	581	+134.278%
2026-05-22	19.7000	19.7000	17.2000	17.2800	-11.385%	36	565	+139.294%
2026-05-21	19.0200	19.5000	19.0200	19.5000	-2.207%	3	539	+112.051%
2026-05-18	23.2500	23.2500	19.9400	19.9400	-6.560%	6	539	+107.372%
2026-05-15	20.9300	21.5800	20.9300	21.3400	-12.253%	20	536	+93.768%
2026-05-14	19.8300	24.5500	19.8300	24.3200	+16.364%	40	531	+70.025%
2026-05-13	20.0800	21.1500	20.0800	20.9000	-4.479%	155	631	+97.847%
2026-05-12	23.1900	23.1900	21.8200	21.8800	-9.400%	12	631	+88.985%
2026-05-11	19.5200	24.1500	19.5200	24.1500	+18.093%	23	631	+71.222%
2026-05-08	19.0000	20.4500	19.0000	20.4500	+1.995%	15	630	+102.200%
2026-05-07	21.6900	21.6900	20.0000	20.0500	-8.656%	41	642	+106.234%
2026-05-06	22.4500	22.4500	21.0000	21.9500	+4.524%	13	649	+88.383%
2026-05-05	21.4700	21.4700	21.0000	21.0000	-4.110%	14	659	+96.905%
2026-05-04	20.2000	21.9000	19.8500	21.9000	+12.596%	7	655	+88.813%
2026-05-01	18.7000	19.5000	18.7000	19.4500	+7.756%	9	653	+112.596%
2026-04-30	17.9000	18.2000	17.6000	18.0500	+8.084%	20	653	+129.086%
2026-04-29	18.0000	18.5000	15.9300	16.7000	-35.917%	77	671	+147.605%
2026-04-28	25.7500	26.0600	25.7500	26.0600	-5.236%	21	654	+58.672%
2026-04-27	28.4100	28.4100	27.5000	27.5000	-3.947%	14	634	+50.364%
2026-04-24	27.5000	28.6300	27.5000	28.6300	+3.694%	22	626	+44.429%
2026-04-23	27.6100	27.6100	27.6100	27.6100	-14.731%	1	604	+49.765%
2026-04-22	32.3800	32.3800	32.3800	32.3800	-1.371%	1	603	+27.702%
2026-04-21	32.8300	32.8300	32.8300	32.8300	-1.559%	3	602	+25.952%
2026-04-20	35.0000	35.0000	33.3500	33.3500	-3.333%	2	599	+23.988%
2026-04-17	34.2500	35.7200	34.1000	34.5000	+11.290%	5	600	+19.855%
2026-04-16	29.2600	31.0000	29.2600	31.0000	-0.161%	5	599	+33.387%
2026-04-15	27.6500	31.0500	27.6500	31.0500	+28.945%	19	598	+33.172%
2026-04-14	23.0000	24.2500	22.0000	24.0800	+46.117%	116	591	+71.719%
2026-04-10	17.0000	17.0000	16.4800	16.4800	-7.727%	41	499	+150.910%
2026-04-09	17.8600	17.8600	17.8600	17.8600	-5.752%	12	538	+131.523%
2026-04-08	20.1500	20.1500	18.9500	18.9500	+21.086%	5	538	+118.206%
2026-04-07	15.6500	15.6500	15.6500	15.6500	-11.831%	3	540	+164.217%
2026-04-01	17.8000	17.8000	17.7500	17.7500	+8.034%	2	540	+132.958%
2026-03-31	15.0000	16.4300	14.9200	16.4300	+2.368%	8	541	+151.674%
2026-03-27	16.0500	16.0500	16.0500	16.0500	-13.243%	1	541	+157.632%
2026-03-26	18.5000	18.5000	18.5000	18.5000	-8.506%	1	541	+123.514%
2026-03-25	20.5700	20.7200	20.2200	20.2200	+15.279%	6	540	+104.500%
2026-03-24	17.5400	17.5400	17.5400	17.5400	-11.414%	1	539	+135.747%
2026-03-23	18.3000	19.8000	18.3000	19.8000	+9.392%	342	539	+108.838%
2026-03-20	19.6500	19.6500	18.1000	18.1000	-31.361%	17	222	+128.453%
2026-03-10	26.3700	26.3700	26.3700	26.3700	+5.989%	1	232	+56.807%
2026-03-09	24.8800	24.8800	24.8800	24.8800	-14.502%	12	232	+66.198%
2026-03-04	29.6000	29.6000	29.1000	29.1000	+19.901%	2	223	+42.096%
2026-03-03	24.3500	24.3500	24.2700	24.2700	+1.252%	40	224	+70.375%
2026-02-27	23.9700	23.9700	23.9700	23.9700	-3.112%	1	214	+72.507%
2026-02-25	24.7400	24.7400	24.7400	24.7400	+18.657%	1	214	+67.138%
2026-02-23	20.8500	20.8500	20.8500	20.8500	-8.352%	4	214	+98.321%
2026-02-19	22.6500	22.7500	22.6500	22.7500	-5.797%	3	214	+81.758%
2026-02-18	24.9000	24.9000	24.1000	24.1500	-1.629%	21	211	+71.222%
2026-02-13	24.8000	24.8000	24.4700	24.5500	+18.886%	4	209	+68.432%
2026-02-12	20.5000	20.8900	20.4000	20.6500	-18.056%	7	209	+100.242%
2026-02-11	24.4100	25.2000	23.1600	25.2000	-21.981%	9	203	+64.087%
2026-02-10	32.9500	32.9500	32.3000	32.3000	-1.072%	16	195	+28.019%
2026-02-09	33.3000	34.3000	32.6500	32.6500	+8.833%	121	206	+26.646%
2026-02-06	30.8500	30.8500	29.8500	30.0000	+32.450%	17	128	+37.833%
2026-02-05	23.6000	25.1000	22.6500	22.6500	-14.042%	14	113	+82.561%
2026-02-04	30.1000	30.1000	26.2500	26.3500	-18.421%	46	110	+56.926%
2026-02-03	32.3500	32.3500	32.3000	32.3000	-7.582%	29	84	+28.019%
2026-02-02	35.9500	36.9200	34.9500	34.9500	-24.839%	26	55	+18.312%
2026-01-29	46.5000	46.5000	46.5000	46.5000	-5.005%	1	32	-11.075%
2026-01-27	49.9000	49.9000	48.9500	48.9500	-0.710%	25	31	-15.526%
2026-01-21	49.3000	49.3000	49.3000	49.3000	-8.534%	4	16	-16.126%
2026-01-16	53.9000	53.9000	53.9000	53.9000	-11.041%	10	2	-23.284%
2026-01-14	60.5900	60.5900	60.5900	60.5900	0.000%	2	2	-31.754%