Dark

HOOD20260821C70
HOOD Aug 21 2026 70.00 Call (HOOD260821C00070000)
option OPRA

EOD

Aug 20, 2026

24.60-4.577%(-1.18)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.5000	29.5000	24.3300	24.6000	-4.577%	26	730	0.000%
2026-08-19	24.3000	28.7000	23.2300	25.7800	+13.819%	69	742	-4.577%
2026-08-18	22.7100	23.7000	21.9000	22.6500	-9.581%	210	706	+8.609%
2026-08-17	25.0500	25.0500	25.0500	25.0500	-15.940%	1	580	-1.796%
2026-08-13	27.5000	29.8000	25.7500	29.8000	+16.863%	33	581	-17.450%
2026-08-12	24.1200	25.5000	24.1200	25.5000	+7.731%	15	578	-3.529%
2026-08-11	23.5000	23.6700	23.5000	23.6700	-3.585%	4	578	+3.929%
2026-08-10	23.3800	24.5700	23.3800	24.5500	-2.502%	231	578	+0.204%
2026-08-07	24.8000	25.3200	24.8000	25.1800	+20.019%	5	790	-2.303%
2026-08-06	20.9800	20.9800	20.9800	20.9800	-13.413%	3	791	+17.255%
2026-08-05	23.5800	25.5000	22.8600	24.2300	+2.236%	69	790	+1.527%
2026-08-04	23.0000	23.7000	21.6600	23.7000	+9.722%	110	780	+3.797%
2026-08-03	19.5300	22.7000	19.5300	21.6000	+21.965%	60	814	+13.889%
2026-07-31	19.2700	19.2700	16.2700	17.7100	-6.247%	52	847	+38.905%
2026-07-30	19.4000	19.4000	18.0000	18.8900	-17.870%	35	858	+30.228%
2026-07-29	22.5300	23.0000	21.0000	23.0000	-5.622%	33	837	+6.957%
2026-07-28	21.0000	24.3700	19.7500	24.3700	-6.269%	153	855	+0.944%
2026-07-27	29.4200	29.4200	25.0000	26.0000	+2.403%	35	864	-5.385%
2026-07-24	27.5800	27.5800	25.0100	25.3900	-22.733%	78	867	-3.111%
2026-07-23	34.0000	34.7000	30.8000	32.8600	-9.101%	124	858	-25.137%
2026-07-22	37.0900	37.0900	36.1500	36.1500	-6.830%	3	836	-31.950%
2026-07-21	37.0000	38.8000	37.0000	38.8000	+21.745%	11	839	-36.598%
2026-07-20	31.3500	31.8700	31.0500	31.8700	-0.250%	10	850	-22.811%
2026-07-17	30.0000	34.4200	29.3900	31.9500	-15.364%	91	852	-23.005%
2026-07-16	44.0000	44.0000	37.7500	37.7500	-17.935%	60	770	-34.834%
2026-07-15	44.1000	46.0000	44.1000	46.0000	+7.804%	30	763	-46.522%
2026-07-14	40.5000	42.6700	40.5000	42.6700	+4.302%	6	753	-42.348%
2026-07-13	41.5100	41.5100	40.5400	40.9100	-6.299%	8	752	-39.868%
2026-07-10	43.6600	43.6600	43.6600	43.6600	-7.793%	1	752	-43.656%
2026-07-09	47.2500	47.9400	47.2000	47.3500	+11.359%	18	753	-48.046%
2026-07-08	42.7600	42.7600	40.7500	42.5200	-7.666%	4	753	-42.145%
2026-07-07	45.1000	46.2500	43.8500	46.0500	-6.020%	15	752	-46.580%
2026-07-06	44.0600	49.0000	44.0600	49.0000	+11.111%	9	763	-49.796%
2026-07-02	48.5000	49.0100	42.5500	44.1000	+10.443%	23	768	-44.218%
2026-07-01	36.0000	39.9300	36.0000	39.9300	+23.968%	8	768	-38.392%
2026-06-30	33.5600	33.5600	32.2100	32.2100	-5.265%	2	776	-23.626%
2026-06-29	33.9000	34.0000	33.7000	34.0000	+10.211%	31	775	-27.647%
2026-06-26	29.8200	30.8500	28.8100	30.8500	+19.112%	4	777	-20.259%
2026-06-25	27.4000	28.4500	25.9000	25.9000	-17.778%	26	779	-5.019%
2026-06-24	30.2200	31.5000	30.2200	31.5000	-14.865%	11	785	-21.905%
2026-06-23	36.1000	37.0000	34.9900	37.0000	-3.319%	18	796	-33.514%
2026-06-22	41.5000	41.5000	38.2700	38.2700	-2.893%	9	788	-35.720%
2026-06-18	36.4700	39.4100	36.4700	39.4100	+1.207%	84	777	-37.579%
2026-06-17	31.5700	40.3200	31.5700	38.9400	+40.072%	31	777	-36.826%
2026-06-16	33.8000	33.8000	27.3500	27.8000	-7.333%	15	777	-11.511%
2026-06-15	31.5400	33.0000	30.0000	30.0000	+13.080%	278	787	-18.000%
2026-06-12	26.0500	28.5000	25.7500	26.5300	-0.413%	119	972	-7.275%
2026-06-11	22.1400	26.6400	20.9400	26.6400	+23.619%	13	876	-7.658%
2026-06-10	20.0000	25.0500	19.9000	21.5500	+13.123%	36	880	+14.153%
2026-06-09	20.5000	21.1500	15.7500	19.0500	-1.295%	59	884	+29.134%
2026-06-08	20.0000	20.3000	19.3000	19.3000	+5.349%	33	861	+27.461%
2026-06-05	21.0500	21.0500	15.7000	18.3200	-19.295%	68	844	+34.279%
2026-06-04	19.3500	22.7000	19.3500	22.7000	+25.345%	13	869	+8.370%
2026-06-03	18.7000	19.0000	17.8300	18.1100	-18.971%	10	871	+35.837%
2026-06-02	22.4000	22.5000	21.0100	22.3500	-9.109%	14	867	+10.067%
2026-06-01	22.0000	26.0000	21.1500	24.5900	-8.723%	107	874	+0.041%
2026-05-29	21.0000	27.2000	20.6800	26.9400	+38.154%	300	914	-8.686%
2026-05-28	11.7100	19.5000	11.1500	19.5000	+50.000%	303	865	+26.154%
2026-05-27	11.2500	13.2000	11.2300	13.0000	+15.556%	67	858	+89.231%
2026-05-26	11.8500	12.3500	11.2500	11.2500	+0.446%	168	857	+118.667%
2026-05-22	12.7000	12.8600	11.2000	11.2000	-13.846%	36	822	+119.643%
2026-05-21	12.4000	13.0000	12.4000	13.0000	-2.985%	3	806	+89.231%
2026-05-20	12.3000	13.4000	12.3000	13.4000	+11.203%	72	806	+83.582%
2026-05-19	12.5000	12.5300	11.5500	12.0500	-10.075%	158	802	+104.149%
2026-05-18	14.0800	15.3000	13.3900	13.4000	-8.219%	54	802	+83.582%
2026-05-15	14.4400	14.8400	14.0000	14.6000	-16.236%	39	802	+68.493%
2026-05-14	13.5200	17.9000	13.5200	17.4300	+21.888%	37	754	+41.136%
2026-05-13	13.3500	14.5800	13.3500	14.3000	-2.721%	33	751	+72.028%
2026-05-12	16.0000	16.0000	14.0000	14.7000	-13.274%	215	751	+67.347%
2026-05-11	13.5100	17.3000	13.0000	16.9500	+20.641%	59	751	+45.133%
2026-05-08	12.8000	14.1000	12.4500	14.0500	+5.086%	20	648	+75.089%
2026-05-07	15.5000	15.5000	13.3700	13.3700	-14.786%	19	648	+83.994%
2026-05-06	14.5200	15.6900	14.0000	15.6900	+8.207%	34	646	+56.788%
2026-05-05	15.0800	15.0800	14.4000	14.5000	+0.416%	41	632	+69.655%
2026-05-04	13.6000	15.5000	13.6000	14.4400	+17.398%	131	647	+70.360%
2026-05-01	12.7500	13.2700	11.8000	12.3000	+2.929%	143	602	+100.000%
2026-04-30	10.9500	12.5000	10.9500	11.9500	+6.411%	75	602	+105.858%
2026-04-29	12.7000	12.8500	10.4500	11.2300	-42.410%	398	587	+119.056%
2026-04-28	19.4000	19.7000	18.8300	19.5000	-5.569%	19	427	+26.154%
2026-04-27	20.3000	21.3000	20.3000	20.6500	-1.054%	9	438	+19.128%
2026-04-24	20.8700	20.8700	20.8700	20.8700	+1.706%	5	430	+17.873%
2026-04-23	21.9200	21.9200	19.6300	20.5200	-18.247%	12	430	+19.883%
2026-04-22	25.1000	25.1000	25.1000	25.1000	+7.679%	3	427	-1.992%
2026-04-21	24.0000	24.0000	23.3100	23.3100	-11.031%	2	429	+5.534%
2026-04-20	26.3000	26.3000	25.5000	26.2000	-1.504%	5	429	-6.107%
2026-04-17	27.5000	28.8000	26.6000	26.6000	+12.331%	37	431	-7.519%
2026-04-16	24.8800	24.8800	21.4100	23.6800	-2.149%	18	419	+3.885%
2026-04-15	22.0000	24.2000	22.0000	24.2000	+35.955%	48	419	+1.653%
2026-04-14	15.8000	17.8000	15.8000	17.8000	+46.502%	51	424	+38.202%
2026-04-13	11.7200	12.3000	11.4800	12.1500	+8.482%	35	418	+102.469%
2026-04-10	11.4100	11.5000	10.9000	11.2000	-4.437%	15	389	+119.643%
2026-04-09	12.0000	13.1000	10.9500	11.7200	-9.147%	50	381	+109.898%
2026-04-08	16.3500	16.3500	12.6000	12.9000	+10.068%	99	369	+90.698%
2026-04-07	10.4000	11.7200	10.4000	11.7200	-3.539%	28	423	+109.898%
2026-04-06	11.5500	12.4900	11.4500	12.1500	+5.013%	190	421	+102.469%
2026-04-02	10.3000	11.7000	10.1000	11.5700	-5.319%	16	357	+112.619%
2026-04-01	12.8500	12.9000	11.7500	12.2200	+4.444%	50	357	+101.309%
2026-03-31	10.1000	11.7400	9.9500	11.7000	+23.158%	46	331	+110.256%
2026-03-30	10.5500	10.9000	9.1000	9.5000	-9.524%	148	327	+158.947%
2026-03-27	11.6800	11.6800	10.5000	10.5000	-18.605%	339	209	+134.286%
2026-03-26	14.5000	14.5000	12.7200	12.9000	-12.542%	55	450	+90.698%
2026-03-25	14.5000	15.1500	13.5500	14.7500	+22.002%	12	406	+66.780%
2026-03-24	12.9300	12.9300	12.0000	12.0900	-16.621%	228	410	+103.474%
2026-03-23	13.5500	14.5000	13.5500	14.5000	+9.023%	9	195	+69.655%
2026-03-20	14.4200	14.4200	12.7700	13.3000	-10.738%	84	198	+84.962%
2026-03-19	15.0000	15.0000	14.8000	14.9000	-7.453%	6	138	+65.101%
2026-03-18	16.5000	16.5000	16.1000	16.1000	-6.395%	9	135	+52.795%
2026-03-17	17.4400	17.4400	17.2000	17.2000	+6.832%	4	126	+43.023%
2026-03-16	16.1000	16.1000	16.1000	16.1000	+1.258%	3	124	+52.795%
2026-03-13	16.2500	16.2500	15.9000	15.9000	-10.674%	6	121	+54.717%
2026-03-12	18.2600	18.2600	17.7700	17.8000	-13.171%	5	115	+38.202%
2026-03-10	20.0000	20.5000	20.0000	20.5000	+9.101%	6	117	+20.000%
2026-03-09	18.7900	18.7900	18.7900	18.7900	-1.313%	5	121	+30.921%
2026-03-06	19.0000	19.5300	19.0000	19.0400	-7.348%	3	132	+29.202%
2026-03-05	22.0000	22.0000	20.5500	20.5500	-9.071%	26	132	+19.708%
2026-03-04	21.3500	22.6000	21.3500	22.6000	+20.213%	17	108	+8.850%
2026-03-03	18.8000	18.8000	18.8000	18.8000	-4.082%	4	108	+30.851%
2026-03-02	18.0000	20.4100	18.0000	19.6000	+5.946%	26	104	+25.510%
2026-02-27	18.7000	18.7000	18.5000	18.5000	-5.419%	4	112	+32.973%
2026-02-26	19.0000	19.5600	18.5000	19.5600	+3.712%	19	110	+25.767%
2026-02-25	18.3300	19.3000	17.2000	18.8600	+17.801%	31	110	+30.435%
2026-02-24	14.2500	16.0100	14.2100	16.0100	+4.709%	59	110	+53.654%
2026-02-23	16.0000	16.0000	15.2900	15.2900	-15.008%	3	104	+60.889%
2026-02-20	19.0000	19.0000	17.9900	17.9900	+4.898%	3	101	+36.743%
2026-02-19	17.4300	17.4300	17.1500	17.1500	-5.510%	7	101	+43.440%
2026-02-18	19.5000	19.7000	18.1500	18.1500	-3.200%	50	95	+35.537%
2026-02-17	17.2000	18.7500	16.5000	18.7500	+3.022%	11	85	+31.200%
2026-02-13	15.9500	18.9100	15.9500	18.2000	+17.419%	13	71	+35.165%
2026-02-12	18.0000	18.0000	15.4500	15.5000	-20.513%	28	71	+58.710%
2026-02-11	20.0700	20.0700	17.4000	19.5000	-17.895%	30	51	+26.154%
2026-02-06	21.5500	24.7000	21.5500	23.7500	+37.125%	12	42	+3.579%
2026-02-05	18.2500	20.2500	17.0000	17.3200	-22.227%	15	37	+42.032%
2026-02-04	21.9700	22.6000	20.4500	22.2700	-21.832%	15	30	+10.463%
2026-02-02	29.1300	29.1300	28.4900	28.4900	-21.945%	2	24	-13.654%
2026-01-30	36.5000	36.5000	36.5000	36.5000	-1.351%	2	25	-32.603%
2026-01-29	37.0000	37.0000	37.0000	37.0000	-11.779%	3	25	-33.514%
2026-01-27	41.9400	41.9400	41.9400	41.9400	-3.697%	18	25	-41.345%
2026-01-23	43.5500	43.5500	43.5500	43.5500	+1.161%	2	26	-43.513%
2026-01-22	43.0500	43.0500	43.0500	43.0500	-2.159%	1	26	-42.857%
2026-01-16	45.0000	45.0000	44.0000	44.0000	-14.163%	2	25	-44.091%
2026-01-15	51.3600	51.3600	51.2600	51.2600	-4.721%	19	25	-52.009%
2026-01-14	53.8000	53.8000	53.8000	53.8000	-6.920%	1	6	-54.275%
2026-01-05	57.9700	57.9700	57.8000	57.8000	+13.668%	2	4	-57.439%
2026-01-02	48.6500	50.8500	48.6500	50.8500	+2.108%	3	4	-51.622%
2025-12-31	50.4500	50.4500	49.8000	49.8000	-8.557%	3	3	-50.602%
2025-12-18	54.4600	54.4600	54.4600	54.4600	-8.792%	1	3	-54.829%
2025-12-17	59.7100	59.7100	59.7100	59.7100	+5.513%	2	2	-58.801%
2025-12-16	56.5900	56.5900	56.5900	56.5900	+0.106%	1	2	-56.529%
2025-12-15	56.5300	56.5300	56.5300	56.5300	-7.221%	3	3	-56.483%
2025-12-11	62.3300	62.3300	60.9300	60.9300	0.000%	2	1	-59.626%