Dark

HOOD20260821C80
HOOD Aug 21 2026 80.00 Call (HOOD260821C00080000)
option OPRA

EOD

Aug 20, 2026

14.24-9.873%(-1.56)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.2500	17.3000	14.2400	14.2400	-9.873%	40	3,463	0.000%
2026-08-19	12.9200	18.5700	12.9200	15.8000	+31.997%	115	3,498	-9.873%
2026-08-18	13.5000	13.6000	11.9700	11.9700	-27.586%	40	3,501	+18.964%
2026-08-17	14.9000	16.9000	14.9000	16.5300	-4.340%	27	3,514	-13.854%
2026-08-14	18.6000	18.6000	17.0800	17.2800	-11.385%	31	3,530	-17.593%
2026-08-13	18.3600	19.7100	18.3600	19.5000	+27.451%	26	3,538	-26.974%
2026-08-12	16.9500	16.9500	15.3000	15.3000	+0.328%	31	3,544	-6.928%
2026-08-11	14.0500	15.2500	13.6000	15.2500	+2.694%	44	3,558	-6.623%
2026-08-10	14.4000	14.8500	14.4000	14.8500	+5.469%	4	3,590	-4.108%
2026-08-07	15.7500	15.9500	13.6000	14.0800	+18.022%	38	3,593	+1.136%
2026-08-06	13.0500	13.0500	11.8000	11.9300	-17.210%	58	3,595	+19.363%
2026-08-05	16.3200	16.3200	14.1000	14.4100	-0.962%	48	3,612	-1.180%
2026-08-04	14.8000	14.8000	12.6000	14.5500	+13.761%	81	3,608	-2.131%
2026-08-03	9.2000	13.5000	9.2000	12.7900	+39.022%	55	3,630	+11.337%
2026-07-31	8.5500	9.3000	8.5500	9.2000	-6.599%	14	3,620	+54.783%
2026-07-30	12.0000	12.0000	9.8500	9.8500	-24.521%	86	3,629	+44.569%
2026-07-29	14.4800	14.4800	13.0000	13.0500	-16.613%	51	3,644	+9.119%
2026-07-28	12.8500	16.2800	12.7500	15.6500	-8.480%	21	3,645	-9.010%
2026-07-27	20.6600	20.6600	16.7900	17.1000	-0.697%	54	3,645	-16.725%
2026-07-24	20.0500	20.0500	16.7000	17.2200	-28.100%	19	3,633	-17.305%
2026-07-23	24.5000	24.5000	21.7000	23.9500	-10.701%	14	3,634	-40.543%
2026-07-22	28.0300	28.0300	26.4500	26.8200	-6.289%	56	3,636	-46.905%
2026-07-21	28.8000	28.8000	28.6200	28.6200	+22.099%	41	3,681	-50.245%
2026-07-20	22.6300	23.4400	22.6300	23.4400	+0.214%	5	3,698	-39.249%
2026-07-17	21.4500	26.0000	20.9000	23.3900	-18.897%	41	3,698	-39.119%
2026-07-16	34.8100	34.8100	28.6500	28.8400	-19.080%	9	3,715	-50.624%
2026-07-15	34.9000	35.6400	34.6500	35.6400	+11.375%	23	3,718	-60.045%
2026-07-14	32.0000	32.0000	32.0000	32.0000	+1.749%	1	3,699	-55.500%
2026-07-13	32.4500	32.4500	31.2000	31.4500	-6.259%	9	3,698	-54.722%
2026-07-10	33.5000	34.9700	32.8100	33.5500	-8.208%	26	3,702	-57.556%
2026-07-09	36.8000	38.1800	36.5000	36.5500	+6.560%	31	3,686	-61.040%
2026-07-08	31.6100	34.3000	31.6100	34.3000	-9.259%	6	3,672	-58.484%
2026-07-07	36.4200	37.8000	35.4700	37.8000	-3.151%	77	3,670	-62.328%
2026-07-06	36.7000	39.3000	36.7000	39.0300	+12.123%	28	3,708	-63.515%
2026-07-02	36.8000	41.0000	33.2000	34.8100	+16.033%	137	3,803	-59.092%
2026-07-01	24.4700	31.3500	24.4700	30.0000	+25.681%	49	3,803	-52.533%
2026-06-30	25.0000	26.0000	23.2600	23.8700	-3.944%	25	3,817	-40.344%
2026-06-29	24.2100	25.2500	22.2000	24.8500	+18.503%	18	3,815	-42.696%
2026-06-26	20.5000	21.8000	20.5000	20.9700	+14.590%	6	3,815	-32.093%
2026-06-25	22.9800	22.9800	18.3000	18.3000	-14.205%	42	3,815	-22.186%
2026-06-24	25.6600	25.6600	21.1300	21.3300	-19.509%	41	3,822	-33.240%
2026-06-23	28.4300	28.4300	26.0200	26.5000	-4.505%	23	3,832	-46.264%
2026-06-22	33.3000	33.3000	27.7500	27.7500	-10.915%	38	3,842	-48.685%
2026-06-18	29.0000	31.8000	27.0300	31.1500	+11.250%	78	3,896	-54.286%
2026-06-17	23.5000	33.0000	23.5000	28.0000	+35.266%	367	3,896	-49.143%
2026-06-16	23.0000	23.1500	19.5900	20.7000	-6.966%	85	3,896	-31.208%
2026-06-15	23.4100	25.2000	22.1500	22.2500	+16.006%	163	3,917	-36.000%
2026-06-12	18.6700	21.7000	17.3700	19.1800	-0.622%	94	3,945	-25.756%
2026-06-11	15.3000	20.0000	14.3000	19.3000	+29.097%	146	3,966	-26.218%
2026-06-10	14.5000	18.0000	14.5000	14.9500	+14.122%	288	3,970	-4.749%
2026-06-09	14.4800	15.5000	10.2200	13.1000	-5.210%	218	4,073	+8.702%
2026-06-08	13.7000	14.1000	12.6000	13.8200	+9.683%	136	4,067	+3.039%
2026-06-05	13.7300	14.3000	10.7700	12.6000	-22.699%	161	4,041	+13.016%
2026-06-04	12.9000	16.3000	12.9000	16.3000	+32.520%	73	4,011	-12.638%
2026-06-03	14.0000	14.0000	12.1700	12.3000	-21.954%	249	4,007	+15.772%
2026-06-02	16.3700	16.9000	14.7600	15.7600	-12.298%	134	3,988	-9.645%
2026-06-01	17.2100	19.1300	15.0000	17.9700	-12.978%	381	3,978	-20.757%
2026-05-29	14.0500	20.6500	13.7000	20.6500	+49.746%	880	4,079	-31.041%
2026-05-28	7.3000	13.7900	6.9100	13.7900	+69.202%	1,441	4,358	+3.263%
2026-05-27	7.1500	8.4000	7.0000	8.1500	+15.603%	883	4,220	+74.724%
2026-05-26	7.3500	7.8500	6.8000	7.0500	+1.439%	323	3,694	+101.986%
2026-05-22	8.2400	8.2500	6.8000	6.9500	-15.244%	202	3,616	+104.892%
2026-05-21	8.6000	8.8000	7.7400	8.2000	0.000%	97	3,533	+73.659%
2026-05-20	7.6900	8.6500	7.4500	8.2000	+8.037%	461	3,533	+73.659%
2026-05-19	9.0000	9.0000	7.2500	7.5900	-18.123%	546	3,245	+87.615%
2026-05-18	9.0900	10.8500	8.4600	9.2700	-2.215%	1,120	3,245	+53.614%
2026-05-15	10.0000	10.1300	9.2000	9.4800	-18.974%	489	3,245	+50.211%
2026-05-14	9.0500	12.4500	8.4000	11.7000	+25.268%	584	2,605	+21.709%
2026-05-13	9.4000	9.6500	8.7300	9.3400	-8.431%	362	2,380	+52.463%
2026-05-12	10.6000	11.0500	9.1000	10.2000	-13.851%	356	2,380	+39.608%
2026-05-11	9.2500	11.9500	8.2000	11.8400	+26.631%	400	2,380	+20.270%
2026-05-08	8.6000	9.3500	7.9000	9.3500	+6.250%	476	2,145	+52.299%
2026-05-07	10.6500	10.7000	8.6000	8.8000	-17.448%	1,367	2,205	+61.818%
2026-05-06	10.0500	10.9000	9.2000	10.6600	+11.042%	158	2,601	+33.583%
2026-05-05	10.1000	10.3000	9.5000	9.6000	+1.911%	299	2,590	+48.333%
2026-05-04	9.0000	10.4400	9.0000	9.4200	+17.750%	1,199	2,534	+51.168%
2026-05-01	8.0200	8.7500	7.8000	8.0000	+2.564%	106	1,307	+78.000%
2026-04-30	7.5000	8.1900	7.4000	7.8000	+3.311%	226	1,307	+82.564%
2026-04-29	8.0500	8.6000	6.6700	7.5500	-44.485%	580	1,201	+88.609%
2026-04-28	13.7000	14.1600	13.4700	13.6000	-9.333%	235	875	+4.706%
2026-04-27	15.7500	15.7500	14.8200	15.0000	-4.762%	30	896	-5.067%
2026-04-24	15.2500	16.1500	14.7900	15.7500	+3.279%	58	886	-9.587%
2026-04-23	17.8100	17.8100	14.1300	15.2500	-15.372%	66	886	-6.623%
2026-04-22	18.8000	19.4500	18.0000	18.0200	+5.073%	7	879	-20.977%
2026-04-21	20.2500	20.2500	17.1500	17.1500	-15.725%	31	888	-16.968%
2026-04-20	19.7200	20.7800	18.6000	20.3500	+1.903%	51	888	-30.025%
2026-04-17	20.5000	21.7500	19.9000	19.9700	+15.701%	97	871	-28.693%
2026-04-16	18.9700	18.9700	15.7500	17.2600	-4.641%	58	845	-17.497%
2026-04-15	14.5500	18.1000	14.5500	18.1000	+46.559%	297	859	-21.326%
2026-04-14	10.3000	12.6500	10.3000	12.3500	+54.182%	239	879	+15.304%
2026-04-13	6.8000	8.0100	6.8000	8.0100	+8.684%	23	863	+77.778%
2026-04-10	7.8000	7.8000	6.9500	7.3700	-5.513%	37	866	+93.216%
2026-04-09	7.5000	8.4500	7.2000	7.8000	-9.302%	16	853	+82.564%
2026-04-08	11.2700	11.2700	8.3500	8.6000	+10.682%	420	846	+65.581%
2026-04-07	7.3200	7.7700	6.6000	7.7700	-3.717%	42	856	+83.269%
2026-04-06	7.7500	8.3000	7.7500	8.0700	+5.628%	72	836	+76.456%
2026-04-02	7.2100	8.0500	6.4500	7.6400	-6.829%	73	772	+86.387%
2026-04-01	8.5000	8.6500	7.9000	8.2000	+2.500%	148	772	+73.659%
2026-03-31	6.8000	8.0000	6.6500	8.0000	+31.148%	61	779	+78.000%
2026-03-30	7.1500	7.3000	6.1000	6.1000	-13.963%	33	759	+133.443%
2026-03-27	7.3500	7.6400	7.0100	7.0900	-19.432%	34	751	+100.846%
2026-03-26	9.2600	9.7900	8.7000	8.8000	-10.204%	41	752	+61.818%
2026-03-25	10.5000	10.5800	9.8000	9.8000	+18.072%	54	751	+45.306%
2026-03-24	8.9000	8.9000	8.1500	8.3000	-16.162%	29	736	+71.566%
2026-03-23	9.3000	10.1000	9.3000	9.9000	+11.236%	20	731	+43.838%
2026-03-20	9.8000	10.0000	8.9000	8.9000	-19.091%	24	739	+60.000%
2026-03-19	10.1000	11.0000	10.1000	11.0000	-3.509%	62	725	+29.455%
2026-03-18	12.2500	12.2500	11.4000	11.4000	-9.881%	10	691	+24.912%
2026-03-17	12.1000	12.7000	12.1000	12.6500	+7.203%	12	689	+12.569%
2026-03-16	11.7500	12.3500	11.5000	11.8000	+5.169%	33	682	+20.678%
2026-03-13	12.9300	12.9300	11.2200	11.2200	-13.692%	16	661	+26.916%
2026-03-12	13.0000	13.4000	12.7700	13.0000	-8.322%	19	659	+9.538%
2026-03-11	14.4200	14.5200	13.6000	14.1800	-5.655%	67	652	+0.423%
2026-03-10	14.5900	15.2000	14.0000	15.0300	+4.520%	16	635	-5.256%
2026-03-09	13.6000	14.3800	13.4500	14.3800	+2.714%	16	624	-0.974%
2026-03-06	14.3500	14.9000	13.3500	14.0000	-10.256%	26	625	+1.714%
2026-03-05	17.3500	17.8000	15.1000	15.6000	-6.866%	63	618	-8.718%
2026-03-04	16.0400	17.5000	15.9700	16.7500	+25.000%	40	590	-14.985%
2026-03-03	13.0000	13.5700	12.9000	13.4000	-10.067%	11	594	+6.269%
2026-03-02	13.8000	15.1000	13.8000	14.9000	+14.176%	21	594	-4.430%
2026-02-27	13.7500	14.0000	12.7500	13.0500	-13.000%	26	589	+9.119%
2026-02-26	14.0000	15.0300	13.7500	15.0000	+4.895%	41	578	-5.067%
2026-02-25	13.3200	14.3000	12.7500	14.3000	+21.186%	108	622	-0.420%
2026-02-24	10.5000	11.9700	10.5000	11.8000	+4.889%	225	622	+20.678%
2026-02-23	12.2100	12.2100	11.2000	11.2500	-16.107%	13	452	+26.578%
2026-02-20	13.9700	14.4000	13.3000	13.4100	+5.176%	25	446	+6.189%
2026-02-19	12.5000	13.6500	12.5000	12.7500	-6.250%	16	432	+11.686%
2026-02-18	13.2300	15.0000	13.2300	13.6000	+1.493%	228	424	+4.706%
2026-02-17	13.1000	14.3200	12.5000	13.4000	-2.545%	123	324	+6.269%
2026-02-13	14.1500	14.5000	13.7000	13.7500	+17.021%	48	292	+3.564%
2026-02-12	15.3300	15.3300	11.2000	11.7500	-24.194%	182	292	+21.191%
2026-02-11	15.0000	15.5000	13.0000	15.5000	-25.048%	74	179	-8.129%
2026-02-10	20.8500	20.8500	20.5000	20.6800	-5.355%	36	145	-31.141%
2026-02-09	19.7500	22.0900	19.7500	21.8500	+15.000%	16	140	-34.828%
2026-02-06	17.5000	19.8000	17.5000	19.0000	+46.266%	53	148	-25.053%
2026-02-05	16.4000	16.4000	12.9900	12.9900	-25.345%	61	147	+9.623%
2026-02-04	18.5000	18.5000	15.7500	17.4000	-16.547%	43	101	-18.161%
2026-02-03	22.2800	22.2800	20.8500	20.8500	-6.502%	11	85	-31.703%
2026-02-02	24.4400	24.5000	22.3000	22.3000	-31.804%	84	93	-36.143%
2026-01-30	32.1800	32.7000	32.1800	32.7000	+7.283%	4	61	-56.453%
2026-01-29	29.8000	31.6000	29.8000	30.4800	-15.568%	58	61	-53.281%
2026-01-26	36.1000	36.1000	36.1000	36.1000	+3.587%	1	43	-60.554%
2026-01-22	34.8500	34.8500	34.8500	34.8500	-4.963%	1	42	-59.139%
2026-01-21	36.6700	36.6700	36.6700	36.6700	+5.222%	1	43	-61.167%
2026-01-20	36.7000	36.7000	34.8500	34.8500	-7.388%	2	42	-59.139%
2026-01-16	37.0000	37.7300	37.0000	37.6300	-5.571%	5	37	-62.158%
2026-01-15	39.8500	39.8500	39.8500	39.8500	-14.923%	20	37	-64.266%
2026-01-07	46.9000	46.9000	46.8400	46.8400	-7.376%	2	19	-69.599%
2026-01-05	48.0000	50.5700	48.0000	50.5700	+12.378%	3	17	-71.841%
2025-12-30	45.0000	45.0000	45.0000	45.0000	-3.558%	2	17	-68.356%
2025-12-26	47.4000	47.4000	46.6600	46.6600	-4.873%	4	19	-69.481%
2025-12-23	46.9900	49.0500	46.9900	49.0500	+0.102%	4	15	-70.968%
2025-12-17	52.0000	52.0000	49.0000	49.0000	-5.588%	13	14	-70.939%
2025-12-12	51.9000	51.9000	51.9000	51.9000	0.000%	1	1	-72.563%