Dark

HOOD20260821C75
HOOD Aug 21 2026 75.00 Call (HOOD260821C00075000)
option OPRA

EOD

Aug 20, 2026

19.05-7.882%(-1.63)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.3500	24.3500	19.0500	19.0500	-7.882%	6	2,798	0.000%
2026-08-19	21.8100	23.7400	20.6800	20.6800	+12.330%	45	2,799	-7.882%
2026-08-18	18.5000	18.5000	18.4100	18.4100	-13.609%	2	2,780	+3.476%
2026-08-17	20.1200	21.7800	20.1200	21.3100	-4.354%	44	2,782	-10.605%
2026-08-14	23.0800	23.0800	22.2500	22.2800	-9.061%	14	2,803	-14.497%
2026-08-13	24.1800	24.6700	24.0200	24.5000	+22.317%	7	2,816	-22.245%
2026-08-12	19.0000	20.0300	19.0000	20.0300	+6.091%	5	2,822	-4.893%
2026-08-11	20.0900	20.0900	18.5000	18.8800	-4.405%	26	2,826	+0.900%
2026-08-10	18.6500	19.9000	18.3000	19.7500	+0.509%	14	2,837	-3.544%
2026-08-07	18.1500	19.6600	18.1500	19.6500	+20.183%	9	2,837	-3.053%
2026-08-06	16.4200	17.0000	16.3500	16.3500	-15.635%	16	2,839	+16.514%
2026-08-05	19.4500	19.4600	19.3800	19.3800	+5.613%	36	2,853	-1.703%
2026-08-04	17.8300	18.9400	17.3800	18.3500	+6.686%	15	2,848	+3.815%
2026-08-03	15.7500	17.8700	15.7500	17.2000	+20.364%	11	2,854	+10.756%
2026-07-31	11.3200	14.2900	11.3200	14.2900	+2.071%	69	2,854	+33.310%
2026-07-30	15.2500	15.2500	14.0000	14.0000	-18.415%	11	2,853	+36.071%
2026-07-29	19.3100	19.3100	17.1600	17.1600	-9.969%	3	2,851	+11.014%
2026-07-28	17.4100	19.9200	16.2900	19.0600	-13.364%	16	2,851	-0.052%
2026-07-27	23.2000	23.2000	20.6000	22.0000	+1.382%	10	2,854	-13.409%
2026-07-24	21.7000	21.7000	21.7000	21.7000	-24.574%	1	2,855	-12.212%
2026-07-23	28.7900	28.7900	28.7700	28.7700	-11.204%	21	2,856	-33.785%
2026-07-21	31.0200	32.4000	31.0200	32.4000	+18.899%	3	2,857	-41.204%
2026-07-20	26.5000	27.8500	26.5000	27.2500	-3.300%	6	2,856	-30.092%
2026-07-17	26.6400	28.1800	26.6400	28.1800	-14.684%	9	2,858	-32.399%
2026-07-16	33.8300	33.8300	33.0000	33.0300	-17.507%	49	2,858	-42.325%
2026-07-15	39.5600	40.0500	39.5600	40.0400	+7.288%	9	2,904	-52.423%
2026-07-14	36.5500	37.3200	36.5500	37.3200	+5.127%	3	2,896	-48.955%
2026-07-13	35.9000	36.3400	35.5000	35.5000	-7.672%	7	2,895	-46.338%
2026-07-10	37.8000	38.4500	37.8000	38.4500	-6.561%	48	2,896	-50.455%
2026-07-09	41.1500	41.1500	41.1500	41.1500	+3.055%	2	2,943	-53.706%
2026-07-08	38.0000	39.9300	36.1500	39.9300	-3.200%	25	2,943	-52.292%
2026-07-07	41.4700	41.4700	39.8000	41.2500	-6.780%	17	2,960	-53.818%
2026-07-06	40.0000	44.4000	40.0000	44.2500	+13.462%	12	2,956	-56.949%
2026-07-02	43.2500	46.0000	38.3000	39.0000	+8.333%	14	2,961	-51.154%
2026-07-01	31.8700	36.0000	31.8700	36.0000	+28.940%	130	2,961	-47.083%
2026-06-30	29.8200	30.0000	27.9200	27.9200	-4.384%	11	3,036	-31.769%
2026-06-29	27.5200	29.2000	27.5200	29.2000	+11.365%	8	3,033	-34.760%
2026-06-26	24.7600	26.2200	24.7600	26.2200	+15.000%	25	3,033	-27.346%
2026-06-25	22.9500	24.4000	22.7500	22.8000	-10.165%	96	3,033	-16.447%
2026-06-24	26.3000	27.0500	25.1500	25.3800	-16.513%	44	3,050	-24.941%
2026-06-23	32.0000	32.8500	30.4000	30.4000	-10.772%	56	3,075	-37.336%
2026-06-22	38.8000	38.8000	34.0700	34.0700	+1.701%	3	3,128	-44.086%
2026-06-18	32.1300	35.8000	31.8000	33.5000	+3.587%	33	3,162	-43.134%
2026-06-17	27.1000	37.0500	27.1000	32.3400	+34.750%	75	3,162	-41.095%
2026-06-16	27.2000	27.2000	23.6200	24.0000	-13.043%	35	3,162	-20.625%
2026-06-15	27.1500	28.7500	26.4500	27.6000	+21.425%	109	3,172	-30.978%
2026-06-12	22.6900	25.0000	22.0200	22.7300	-0.088%	135	3,205	-16.190%
2026-06-11	18.3000	22.7500	17.9800	22.7500	+25.206%	108	3,302	-16.264%
2026-06-10	17.8000	21.1500	17.8000	18.1700	+18.758%	193	3,302	+4.843%
2026-06-09	17.0000	17.0000	12.6000	15.3000	-5.497%	24	3,432	+24.510%
2026-06-08	15.5000	16.8000	15.2500	16.1900	+9.763%	52	3,431	+17.665%
2026-06-05	18.0500	18.0500	13.2500	14.7500	-23.337%	101	3,465	+29.153%
2026-06-04	16.3000	19.3000	15.4000	19.2400	+29.041%	48	3,464	-0.988%
2026-06-03	15.8000	16.9000	14.8000	14.9100	-21.814%	52	3,481	+27.767%
2026-06-02	20.3100	20.3100	18.2800	19.0700	-9.190%	29	3,487	-0.105%
2026-06-01	21.0000	22.5000	17.4100	21.0000	-12.500%	112	3,492	-9.286%
2026-05-29	16.2000	24.0000	15.9000	24.0000	+45.455%	259	3,504	-20.625%
2026-05-28	9.0000	16.5000	8.8000	16.5000	+60.194%	356	3,557	+15.455%
2026-05-27	8.7500	10.5500	8.7000	10.3000	+16.122%	277	3,544	+84.951%
2026-05-26	9.4700	10.2000	8.7400	8.8700	-0.337%	251	3,472	+114.769%
2026-05-22	10.5200	10.6000	8.7500	8.9000	-16.822%	175	3,422	+114.045%
2026-05-21	10.3000	10.9000	9.8000	10.7000	+2.392%	350	3,327	+78.037%
2026-05-20	9.7000	10.6700	9.4300	10.4500	+8.854%	501	3,327	+82.297%
2026-05-19	10.3000	10.4500	9.2000	9.6000	-14.515%	252	2,665	+98.438%
2026-05-18	11.5500	13.3500	10.5000	11.2300	-4.426%	159	2,665	+69.635%
2026-05-15	12.2000	12.4500	11.4800	11.7500	-17.312%	120	2,665	+62.128%
2026-05-14	11.1000	15.1000	10.6000	14.2100	+21.765%	130	2,464	+34.061%
2026-05-13	11.4500	11.8500	10.8000	11.6700	-9.183%	72	2,379	+63.239%
2026-05-12	13.3000	13.5000	11.4000	12.8500	-9.507%	93	2,379	+48.249%
2026-05-11	11.2000	14.3500	10.2000	14.2000	+21.368%	225	2,379	+34.155%
2026-05-08	11.1500	11.7000	9.9500	11.7000	+6.849%	119	2,277	+62.821%
2026-05-07	12.7500	12.7500	10.8000	10.9500	-17.669%	102	2,233	+73.973%
2026-05-06	12.2000	13.3000	11.5000	13.3000	+11.953%	106	2,256	+43.233%
2026-05-05	11.7500	12.5000	11.5500	11.8800	+2.946%	119	2,218	+60.354%
2026-05-04	11.1000	12.8000	11.1000	11.5400	+15.400%	210	2,199	+65.078%
2026-05-01	10.0500	10.8500	9.8000	10.0000	+3.842%	226	2,066	+90.500%
2026-04-30	9.4000	10.2100	9.1000	9.6300	+6.409%	556	2,066	+97.819%
2026-04-29	9.6500	10.7000	8.4600	9.0500	-44.136%	2,661	2,016	+110.497%
2026-04-28	15.9000	16.5000	15.9000	16.2000	-9.091%	128	714	+17.593%
2026-04-27	18.0600	18.0600	17.5700	17.8200	-3.415%	12	658	+6.902%
2026-04-24	18.0000	18.4500	17.6600	18.4500	+5.731%	5	660	+3.252%
2026-04-23	18.4000	19.5300	17.4500	17.4500	-16.427%	9	662	+9.169%
2026-04-22	22.0000	22.1500	20.8800	20.8800	+2.857%	5	665	-8.764%
2026-04-21	20.7600	21.5900	20.3000	20.3000	-12.235%	13	660	-6.158%
2026-04-20	22.5000	23.8800	22.3200	23.1300	-0.687%	35	660	-17.639%
2026-04-17	22.2000	25.0200	22.2000	23.2900	+13.333%	31	661	-18.205%
2026-04-16	22.0000	22.0000	18.4900	20.5500	-1.675%	69	673	-7.299%
2026-04-15	17.5400	21.3000	16.7100	20.9000	+40.741%	233	677	-8.852%
2026-04-14	12.5000	15.0500	12.5000	14.8500	+47.761%	293	733	+28.283%
2026-04-13	8.4400	10.0500	8.4400	10.0500	+10.440%	28	633	+89.552%
2026-04-10	9.0000	9.7100	8.7200	9.1000	-4.211%	489	630	+109.341%
2026-04-09	9.7500	10.6500	8.9500	9.5000	-10.377%	148	599	+100.526%
2026-04-08	14.0000	14.0000	10.2500	10.6000	+12.766%	88	573	+79.717%
2026-04-07	8.4300	9.4000	8.4000	9.4000	-3.885%	56	594	+102.660%
2026-04-06	9.7000	10.2000	9.5500	9.7800	+2.408%	35	566	+94.785%
2026-04-02	8.8000	9.5600	7.9000	9.5500	-2.749%	22	560	+99.476%
2026-04-01	10.5500	10.5500	9.7500	9.8200	-0.305%	26	560	+93.992%
2026-03-31	8.3500	9.8500	8.1000	9.8500	+28.422%	40	555	+93.401%
2026-03-30	9.0200	9.1000	7.5000	7.6700	-12.243%	23	555	+148.370%
2026-03-27	9.4000	9.8500	8.7400	8.7400	-17.078%	285	551	+117.963%
2026-03-26	11.5000	11.5000	10.5400	10.5400	-10.678%	12	773	+80.740%
2026-03-25	12.1300	12.5300	11.8000	11.8000	+22.917%	36	763	+61.441%
2026-03-24	10.8000	10.8000	9.6000	9.6000	-18.298%	210	764	+98.438%
2026-03-23	11.1100	12.2000	11.1100	11.7500	+10.329%	10	567	+62.128%
2026-03-20	12.0700	12.1200	10.6500	10.6500	-19.623%	65	566	+78.873%
2026-03-19	12.3500	13.2500	11.7200	13.2500	-2.214%	23	517	+43.774%
2026-03-18	14.0000	14.0000	13.5500	13.5500	-5.837%	3	513	+40.590%
2026-03-17	15.0000	15.0100	14.3300	14.3900	+3.600%	25	511	+32.384%
2026-03-16	14.1000	14.2400	13.7500	13.8900	+4.045%	112	524	+37.149%
2026-03-13	14.8000	14.8000	13.2500	13.3500	-11.000%	83	495	+42.697%
2026-03-12	14.8800	15.5500	14.8800	15.0000	-11.765%	33	465	+27.000%
2026-03-11	16.5000	17.0000	16.5000	17.0000	-0.176%	2	438	+12.059%
2026-03-10	17.2400	17.7000	16.5000	17.0300	+6.438%	14	439	+11.861%
2026-03-09	16.0000	16.0000	16.0000	16.0000	-0.929%	1	441	+19.063%
2026-03-06	16.0000	16.9900	16.0000	16.1500	-10.773%	36	440	+17.957%
2026-03-05	18.8000	18.8000	17.0700	18.1000	-7.653%	23	442	+5.249%
2026-03-04	18.8000	19.7800	18.6600	19.6000	+24.841%	82	433	-2.806%
2026-03-03	15.0000	15.7800	13.6900	15.7000	-7.647%	47	470	+21.338%
2026-03-02	16.2000	17.4700	16.2000	17.0000	+11.111%	17	452	+12.059%
2026-02-27	15.2500	16.0000	15.0000	15.3000	-12.321%	24	452	+24.510%
2026-02-26	16.0000	17.4500	16.0000	17.4500	+7.187%	100	444	+9.169%
2026-02-25	15.0000	16.7400	14.7000	16.2800	+18.832%	27	462	+17.015%
2026-02-24	11.8500	13.7000	11.8500	13.7000	+3.788%	12	462	+39.051%
2026-02-23	13.9600	13.9600	13.1000	13.2000	-15.113%	53	460	+44.318%
2026-02-20	16.3500	16.6500	15.5500	15.5500	+4.013%	11	433	+22.508%
2026-02-19	15.4000	15.6000	14.9500	14.9500	-5.559%	537	433	+27.425%
2026-02-18	16.3500	17.2500	15.8300	15.8300	+1.801%	49	218	+20.341%
2026-02-17	15.5600	16.4000	14.3000	15.5500	-1.270%	64	240	+22.508%
2026-02-13	14.1300	16.9000	14.0000	15.7500	+18.421%	51	221	+20.952%
2026-02-12	16.6500	16.6500	13.3000	13.3000	-22.494%	23	221	+43.233%
2026-02-11	17.4000	18.5000	14.9000	17.1600	-26.510%	191	210	+11.014%
2026-02-10	23.5000	23.5000	23.0000	23.3500	-1.684%	4	41	-18.415%
2026-02-09	23.4000	23.7500	23.4000	23.7500	+9.801%	2	38	-19.789%
2026-02-06	17.8500	21.6300	17.8500	21.6300	+42.772%	7	37	-11.928%
2026-02-05	16.6000	17.7500	14.9000	15.1500	-15.599%	21	39	+25.743%
2026-02-04	20.6000	20.6000	17.9500	17.9500	-20.716%	3	29	+6.128%
2026-02-03	22.7900	22.8500	22.5300	22.6400	-11.907%	4	27	-15.857%
2026-02-02	27.2000	27.2000	25.1000	25.7000	-21.166%	16	27	-25.875%
2026-01-30	34.7000	34.7000	32.6000	32.6000	-13.182%	2	17	-41.564%
2026-01-28	37.5500	37.5500	37.5500	37.5500	-4.768%	6	16	-49.268%
2026-01-26	39.4300	39.4300	39.4300	39.4300	-4.758%	2	10	-51.687%
2026-01-16	41.1300	41.4000	41.1300	41.4000	-19.156%	6	3	-53.986%
2026-01-06	53.1500	53.1500	51.2100	51.2100	+4.767%	3	3	-62.800%
2025-12-29	50.0000	50.0000	48.8800	48.8800	0.000%	3	3	-61.027%