Dark

HOOD20260821C65
HOOD Aug 21 2026 65.00 Call (HOOD260821C00065000)
option OPRA

EOD

Aug 20, 2026

29.77-3.218%(-0.99)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.1000	35.9900	29.7700	29.7700	-3.218%	6	1,227	0.000%
2026-08-19	30.6700	31.7000	30.6000	30.7600	+7.252%	14	1,229	-3.218%
2026-08-18	28.5700	28.6800	28.5700	28.6800	-15.944%	101	1,227	+3.801%
2026-08-13	34.6700	34.6700	34.1200	34.1200	+17.331%	2	1,230	-12.749%
2026-08-10	28.0000	29.0800	28.0000	29.0800	-2.905%	2	1,230	+2.373%
2026-08-07	30.0000	30.0000	29.9500	29.9500	+13.019%	2	1,232	-0.601%
2026-08-06	26.5000	26.5000	26.5000	26.5000	-9.710%	1	1,232	+12.340%
2026-08-05	29.3500	29.3500	29.3500	29.3500	+2.802%	2	1,233	+1.431%
2026-08-04	27.7900	28.5500	27.7200	28.5500	+11.961%	75	1,233	+4.273%
2026-08-03	25.3500	25.5000	25.3500	25.5000	+10.533%	4	1,219	+16.745%
2026-07-31	20.8500	23.0700	20.8500	23.0700	-0.130%	43	1,217	+29.042%
2026-07-30	23.0000	23.1000	23.0000	23.1000	-8.515%	3	1,218	+28.874%
2026-07-29	26.9500	26.9500	25.2500	25.2500	-8.182%	41	1,216	+17.901%
2026-07-28	24.3400	27.5000	24.3400	27.5000	-9.599%	2	1,242	+8.255%
2026-07-27	29.7000	30.4500	29.2000	30.4200	-0.977%	125	1,243	-2.137%
2026-07-24	29.9600	30.8900	29.7700	30.7200	-19.979%	65	1,217	-3.092%
2026-07-23	36.8800	38.3900	36.8800	38.3900	-9.671%	80	1,202	-22.454%
2026-07-21	42.5000	42.5000	42.5000	42.5000	+16.120%	1	1,208	-29.953%
2026-07-20	36.6000	36.6000	36.6000	36.6000	+2.035%	1	1,209	-18.661%
2026-07-17	35.8700	35.8700	35.8700	35.8700	-15.201%	2	1,208	-17.006%
2026-07-16	44.3600	44.3600	42.3000	42.3000	-16.320%	5	1,208	-29.622%
2026-07-15	49.1900	50.7000	49.1900	50.5500	+12.084%	3	1,212	-41.108%
2026-07-13	45.1000	45.1000	45.1000	45.1000	-8.704%	2	1,215	-33.991%
2026-07-07	49.4000	49.4000	49.4000	49.4000	-5.905%	1	1,213	-39.737%
2026-07-06	51.9000	52.5000	51.9000	52.5000	+9.603%	16	1,213	-43.295%
2026-07-02	53.3000	53.4300	47.9000	47.9000	+7.399%	46	1,164	-37.850%
2026-07-01	44.0000	44.6000	44.0000	44.6000	+20.867%	2	1,164	-33.251%
2026-06-30	36.5400	36.9000	36.5400	36.9000	-4.280%	3	1,163	-19.322%
2026-06-29	37.3500	38.5500	37.3500	38.5500	+13.717%	6	1,161	-22.776%
2026-06-24	36.3500	36.3500	33.9000	33.9000	-13.740%	3	1,161	-12.183%
2026-06-23	39.3000	39.3000	39.3000	39.3000	-10.069%	1	1,161	-24.249%
2026-06-22	48.9000	48.9000	43.7000	43.7000	-0.478%	2	1,160	-31.876%
2026-06-18	40.8000	44.2400	40.8000	43.9100	-2.574%	7	1,155	-32.202%
2026-06-17	37.4000	45.0700	37.4000	45.0700	+38.464%	4	1,155	-33.947%
2026-06-16	32.5500	32.5500	32.5500	32.5500	-5.734%	1	1,155	-8.541%
2026-06-15	35.5600	36.3500	34.5300	34.5300	+16.067%	7	1,156	-13.785%
2026-06-12	29.9500	31.7800	29.7500	29.7500	-3.409%	15	1,159	+0.067%
2026-06-11	25.9700	30.8000	25.0000	30.8000	+15.356%	10	1,162	-3.344%
2026-06-10	28.2400	28.2400	26.7000	26.7000	+40.674%	4	1,160	+11.498%
2026-06-09	24.6600	24.7000	18.9800	18.9800	-19.131%	3	1,161	+56.849%
2026-06-08	23.4800	23.4800	23.4700	23.4700	+11.762%	7	1,160	+26.843%
2026-06-05	23.2500	23.2500	21.0000	21.0000	-20.605%	10	1,167	+41.762%
2026-06-04	21.9000	26.4500	21.9000	26.4500	+15.000%	18	1,158	+12.552%
2026-06-03	23.0000	23.0000	23.0000	23.0000	-11.538%	4	1,156	+29.435%
2026-06-02	25.5500	27.0500	25.5500	26.0000	-9.250%	10	1,156	+14.500%
2026-06-01	24.9700	29.7600	24.2000	28.6500	-7.640%	15	1,153	+3.909%
2026-05-29	25.2900	31.4500	24.9800	31.0200	+32.621%	28	1,165	-4.030%
2026-05-28	14.5000	23.3900	14.5000	23.3900	+48.981%	155	1,183	+27.277%
2026-05-27	14.1000	15.7000	14.1000	15.7000	+10.719%	11	1,243	+89.618%
2026-05-26	15.8000	15.8000	14.0400	14.1800	-2.207%	79	1,239	+109.944%
2026-05-22	16.2000	16.2000	14.5000	14.5000	-6.572%	30	1,200	+105.310%
2026-05-21	16.3500	16.3500	15.3700	15.5200	-3.302%	4	1,176	+91.817%
2026-05-20	15.1700	16.0500	15.1700	16.0500	+5.592%	2	1,176	+85.483%
2026-05-19	14.8600	15.2000	14.8600	15.2000	-10.059%	4	1,171	+95.855%
2026-05-18	18.2000	18.7000	16.9000	16.9000	-3.318%	5	1,171	+76.154%
2026-05-15	17.4800	17.4800	17.0000	17.4800	-16.002%	16	1,171	+70.309%
2026-05-14	20.5600	20.9800	20.5600	20.8100	+19.255%	4	1,155	+43.056%
2026-05-13	16.6000	17.4500	16.6000	17.4500	-3.056%	3	1,159	+70.602%
2026-05-12	17.8800	18.0000	17.8800	18.0000	-12.195%	8	1,159	+65.389%
2026-05-11	16.9000	20.5000	16.9000	20.5000	+19.883%	42	1,159	+45.220%
2026-05-08	15.7000	17.1000	15.7000	17.1000	+3.636%	11	1,178	+74.094%
2026-05-07	19.0000	19.0500	16.1000	16.5000	-13.838%	44	1,179	+80.424%
2026-05-06	17.6200	19.1500	17.0000	19.1500	+8.499%	11	1,172	+55.457%
2026-05-05	17.6300	18.5500	17.6000	17.6500	-1.944%	1,036	1,167	+68.669%
2026-05-04	17.0500	18.0000	17.0500	18.0000	+11.801%	2	277	+65.389%
2026-05-01	15.1300	16.3000	15.1300	16.1000	+9.153%	15	281	+84.907%
2026-04-30	14.5500	15.3000	14.5500	14.7500	+8.059%	8	281	+101.831%
2026-04-29	16.3000	16.3000	13.1000	13.6500	-43.125%	35	276	+118.095%
2026-04-27	25.5000	25.5000	24.0000	24.0000	-2.360%	6	258	+24.042%
2026-04-24	24.7500	24.7500	24.5800	24.5800	-9.963%	3	254	+21.115%
2026-04-21	29.2500	29.2500	27.3000	27.3000	-7.614%	12	243	+9.048%
2026-04-20	29.5500	29.5500	29.5500	29.5500	-2.764%	1	243	+0.745%
2026-04-17	31.2900	31.6200	30.3900	30.3900	+12.556%	13	242	-2.040%
2026-04-16	28.3300	28.3300	26.9000	27.0000	0.000%	7	254	+10.259%
2026-04-15	23.5000	27.0000	22.5000	27.0000	+36.917%	21	259	+10.259%
2026-04-14	19.4400	20.6800	19.4400	19.7200	+40.857%	138	265	+50.963%
2026-04-13	12.8000	14.5400	12.6500	14.0000	+4.089%	15	175	+112.643%
2026-04-10	13.6300	14.8000	13.4500	13.4500	-9.122%	7	176	+121.338%
2026-04-09	14.0000	15.5000	13.5300	14.8000	-7.788%	28	169	+101.149%
2026-04-08	18.5000	18.5000	15.9700	16.0500	+13.669%	110	156	+85.483%
2026-04-07	13.4000	14.2000	12.5000	14.1200	-5.867%	68	240	+110.836%
2026-04-06	14.2200	15.0000	14.2200	15.0000	+6.383%	11	195	+98.467%
2026-04-02	13.1000	14.1000	12.5000	14.1000	-6.000%	24	173	+111.135%
2026-04-01	15.0300	15.3500	14.7000	15.0000	+4.239%	30	173	+98.467%
2026-03-31	12.5700	14.3900	12.0000	14.3900	+28.368%	32	186	+106.880%
2026-03-30	13.0000	13.2000	11.1500	11.2100	-12.763%	83	192	+165.566%
2026-03-27	13.7100	13.7100	12.6800	12.8500	-17.310%	24	161	+131.673%
2026-03-26	15.7100	15.7100	15.1900	15.5400	-8.534%	10	138	+91.570%
2026-03-25	16.9900	16.9900	16.9900	16.9900	+14.180%	1	129	+75.221%
2026-03-24	14.9600	14.9600	14.8800	14.8800	-12.367%	3	130	+100.067%
2026-03-23	16.0300	16.9800	16.0300	16.9800	-2.582%	3	127	+75.324%
2026-03-19	17.9500	17.9500	16.7000	17.4300	-9.407%	4	126	+70.797%
2026-03-18	19.2400	19.2400	19.2400	19.2400	-4.611%	1	125	+54.730%
2026-03-17	20.6000	20.6000	20.1700	20.1700	+5.216%	22	124	+47.595%
2026-03-16	20.3500	20.3500	19.1700	19.1700	-6.029%	2	104	+55.295%
2026-03-12	20.3000	20.4000	20.3000	20.4000	-7.273%	32	103	+45.931%
2026-03-11	22.0000	22.0000	22.0000	22.0000	+1.149%	2	75	+35.318%
2026-03-09	21.7500	21.7500	21.7500	21.7500	-1.584%	2	73	+36.874%
2026-03-06	22.3000	22.3000	22.1000	22.1000	-15.000%	6	76	+34.706%
2026-03-05	26.0000	26.0000	26.0000	26.0000	+1.562%	1	71	+14.500%
2026-03-04	25.6000	25.6000	25.6000	25.6000	+24.272%	3	72	+16.289%
2026-03-03	20.2000	20.6000	20.2000	20.6000	-9.451%	6	69	+44.515%
2026-03-02	22.7500	22.7500	22.7500	22.7500	+8.956%	1	75	+30.857%
2026-02-27	20.7500	20.8800	20.7500	20.8800	+4.662%	2	76	+42.577%
2026-02-25	19.9500	19.9500	19.9500	19.9500	-1.966%	4	71	+49.223%
2026-02-20	20.3500	20.3500	20.3500	20.3500	-3.646%	1	71	+46.290%
2026-02-18	21.1000	21.1500	21.1000	21.1200	+11.158%	22	72	+40.956%
2026-02-13	19.0000	19.0000	19.0000	19.0000	+5.850%	3	58	+56.684%
2026-02-12	19.1500	19.1500	17.9500	17.9500	-20.222%	2	58	+65.850%
2026-02-11	20.8000	22.5000	20.0000	22.5000	-26.108%	16	56	+32.311%
2026-02-09	30.3500	30.6200	30.3500	30.4500	+9.730%	20	52	-2.233%
2026-02-06	25.4600	27.7500	25.4600	27.7500	+37.854%	4	38	+7.279%
2026-02-05	20.6500	22.9000	20.1300	20.1300	-20.119%	9	38	+47.889%
2026-02-04	25.7500	25.7500	25.1400	25.2000	-13.253%	4	34	+18.135%
2026-02-03	29.0500	29.0500	29.0500	29.0500	-11.433%	6	34	+2.478%
2026-02-02	33.4000	33.4000	32.8000	32.8000	-27.111%	24	28	-9.238%
2026-01-27	45.0800	45.0800	45.0000	45.0000	-18.107%	2	4	-33.844%
2026-01-02	54.9500	54.9500	54.9500	54.9500	+3.679%	2	2	-45.823%
2025-12-31	53.0000	53.0000	53.0000	53.0000	0.000%	2	0	-43.830%