Dark

HOOD20260821C85
HOOD Aug 21 2026 85.00 Call (HOOD260821C00085000)
option OPRA

EOD

Aug 20, 2026

9.44-11.362%(-1.21)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.1000	16.1000	8.9000	9.4400	-11.362%	68	2,458	0.000%
2026-08-19	8.4300	14.0000	8.4300	10.6500	+42.761%	95	2,502	-11.362%
2026-08-18	8.6100	9.2300	7.4600	7.4600	-34.099%	81	2,571	+26.542%
2026-08-17	10.0000	11.8000	10.0000	11.3200	+6.291%	62	2,578	-16.608%
2026-08-14	13.5600	13.5600	10.6500	10.6500	-25.000%	147	2,602	-11.362%
2026-08-13	13.1000	15.3100	13.1000	14.2000	+38.672%	196	2,629	-33.521%
2026-08-12	11.2300	11.2300	9.4400	10.2400	+4.171%	137	2,696	-7.813%
2026-08-11	9.6000	9.9600	9.1700	9.8300	-5.116%	129	2,712	-3.967%
2026-08-10	9.7400	10.4200	9.3600	10.3600	+7.135%	52	2,717	-8.880%
2026-08-07	10.2800	11.3300	9.4600	9.6700	+19.089%	25	2,723	-2.378%
2026-08-06	8.0000	9.6000	8.0000	8.1200	-25.845%	19	2,732	+16.256%
2026-08-05	11.8500	11.8500	10.7800	10.9500	+0.922%	166	2,749	-13.790%
2026-08-04	11.0000	11.9300	8.6500	10.8500	+24.569%	119	2,770	-12.995%
2026-08-03	5.7800	10.0000	5.7800	8.7100	+34.000%	178	2,817	+8.381%
2026-07-31	8.3000	8.3000	5.2500	6.5000	-5.109%	275	2,844	+45.231%
2026-07-30	10.6500	10.6500	6.8500	6.8500	-29.016%	96	2,845	+37.810%
2026-07-29	11.2300	11.9100	9.4900	9.6500	-21.545%	62	2,864	-2.176%
2026-07-28	10.7500	12.8200	9.4100	12.3000	-10.545%	92	2,876	-23.252%
2026-07-27	15.4200	15.4200	13.1000	13.7500	0.000%	7	2,890	-31.345%
2026-07-24	15.5000	15.5000	13.2400	13.7500	-27.632%	42	2,892	-31.345%
2026-07-23	19.0000	20.3500	18.0200	19.0000	-13.832%	46	2,916	-50.316%
2026-07-22	23.6200	23.6200	22.0500	22.0500	-8.997%	13	2,935	-57.188%
2026-07-21	20.9000	24.7400	20.9000	24.2300	+37.280%	30	2,935	-61.040%
2026-07-20	20.1600	20.1600	17.6500	17.6500	-9.995%	65	2,947	-46.516%
2026-07-17	19.7100	21.8000	17.0000	19.6100	-14.553%	61	2,926	-51.861%
2026-07-16	30.4100	30.4100	22.9500	22.9500	-30.349%	134	2,907	-58.867%
2026-07-15	31.8000	32.9500	30.0000	32.9500	+8.033%	20	2,993	-71.351%
2026-07-14	28.4000	30.5000	27.6600	30.5000	+12.963%	9	2,998	-69.049%
2026-07-13	29.6500	29.6500	26.7300	27.0000	-8.319%	22	3,000	-65.037%
2026-07-10	34.5000	34.5000	28.1100	29.4500	-8.370%	71	3,002	-67.946%
2026-07-09	31.4000	34.0000	31.4000	32.1400	+6.283%	67	3,008	-70.629%
2026-07-08	28.6000	30.2400	27.5000	30.2400	-5.912%	13	3,006	-68.783%
2026-07-07	33.0000	33.0000	30.6000	32.1400	-7.217%	22	3,006	-70.629%
2026-07-06	29.8800	35.3000	29.8800	34.6400	+14.399%	50	3,009	-72.748%
2026-07-02	30.0000	36.8600	29.3000	30.2800	+12.356%	64	3,063	-68.824%
2026-07-01	21.8800	27.3500	21.8800	26.9500	+33.482%	40	3,063	-64.972%
2026-06-30	21.1700	22.2000	19.9200	20.1900	-8.227%	50	3,099	-53.244%
2026-06-29	20.6500	22.0000	18.7300	22.0000	+15.789%	20	3,087	-57.091%
2026-06-26	17.0700	19.0000	16.9000	19.0000	+27.090%	34	3,089	-50.316%
2026-06-25	19.4500	19.4500	14.9500	14.9500	-18.662%	465	3,087	-36.856%
2026-06-24	20.6000	20.7200	18.0400	18.3800	-17.946%	85	3,358	-48.640%
2026-06-23	21.9400	24.8100	21.9300	22.4000	-10.040%	96	3,370	-57.857%
2026-06-22	26.5900	29.1500	24.9000	24.9000	-6.776%	62	3,433	-62.088%
2026-06-18	23.8000	26.7100	23.8000	26.7100	+6.840%	79	3,547	-64.657%
2026-06-17	20.1200	29.1700	19.9500	25.0000	+46.199%	272	3,547	-62.240%
2026-06-16	19.9000	20.0000	16.4200	17.1000	-8.213%	224	3,547	-44.795%
2026-06-15	19.9500	21.3500	18.6000	18.6300	+16.438%	579	3,661	-49.329%
2026-06-12	16.2500	18.3000	14.5400	16.0000	-0.062%	419	3,913	-41.000%
2026-06-11	13.6700	16.8700	11.8000	16.0100	+33.417%	580	4,106	-41.037%
2026-06-10	10.9500	15.4300	10.9500	12.0000	+14.286%	1,132	4,177	-21.333%
2026-06-09	11.5000	13.0000	8.2700	10.5000	-6.166%	814	3,972	-10.095%
2026-06-08	11.1500	11.9000	10.2000	11.1900	+8.641%	535	4,029	-15.639%
2026-06-05	12.5000	13.1000	8.7400	10.3000	-24.708%	1,280	3,962	-8.350%
2026-06-04	10.1500	13.8400	10.0500	13.6800	+36.119%	1,114	4,311	-30.994%
2026-06-03	12.5100	12.5100	9.9000	10.0500	-25.056%	565	3,786	-6.070%
2026-06-02	13.8200	14.7500	12.4000	13.4100	-12.467%	2,794	3,604	-29.605%
2026-06-01	14.0000	16.5000	12.2500	15.3200	-10.671%	1,009	4,774	-38.381%
2026-05-29	12.0000	17.8500	11.1500	17.1500	+49.520%	2,243	4,271	-44.956%
2026-05-28	5.2000	11.4700	5.2000	11.4700	+74.316%	704	3,469	-17.698%
2026-05-27	5.6300	6.5800	5.2000	6.5800	+21.627%	450	3,348	+43.465%
2026-05-26	5.8000	6.2100	5.2000	5.4100	+1.692%	375	3,239	+74.492%
2026-05-22	6.4000	6.7000	5.2500	5.3200	-16.875%	538	2,941	+77.444%
2026-05-21	6.2000	6.8500	6.0900	6.4000	-1.538%	115	2,847	+47.500%
2026-05-20	6.0100	6.7500	5.9500	6.5000	+8.333%	107	2,847	+45.231%
2026-05-19	6.2600	6.6500	5.7500	6.0000	-18.919%	102	2,772	+57.333%
2026-05-18	6.9000	8.8800	6.7200	7.4000	-1.987%	382	2,772	+27.568%
2026-05-15	8.0300	8.2000	7.3000	7.5500	-22.165%	208	2,772	+25.033%
2026-05-14	7.1500	10.3500	6.8000	9.7000	+29.333%	1,025	2,518	-2.680%
2026-05-13	7.2000	7.7500	6.9800	7.5000	-7.975%	113	2,324	+25.867%
2026-05-12	8.7000	9.2500	7.3500	8.1500	-15.544%	154	2,324	+15.828%
2026-05-11	7.4000	9.8000	6.6900	9.6500	+27.984%	333	2,324	-2.176%
2026-05-08	6.5000	7.5400	6.3500	7.5400	+5.160%	58	2,116	+25.199%
2026-05-07	8.5700	8.6500	6.8500	7.1700	-15.845%	136	2,100	+31.660%
2026-05-06	7.9900	8.8000	7.5000	8.5200	+7.985%	233	2,075	+10.798%
2026-05-05	7.9700	8.3400	7.6200	7.8900	+4.920%	182	2,072	+19.645%
2026-05-04	7.5000	8.5500	7.2200	7.5200	+20.320%	475	2,037	+25.532%
2026-05-01	6.5000	7.0000	6.2500	6.2500	+1.626%	262	1,751	+51.040%
2026-04-30	5.7500	6.7000	5.7500	6.1500	+6.957%	375	1,751	+53.496%
2026-04-29	4.1500	6.8500	4.1500	5.7500	-50.216%	688	1,672	+64.174%
2026-04-28	11.8000	12.0400	10.9000	11.5500	-9.055%	147	1,410	-18.268%
2026-04-27	13.4000	13.7700	12.5000	12.7000	-6.411%	215	1,400	-25.669%
2026-04-24	13.2000	13.5700	12.4000	13.5700	+6.431%	102	1,304	-30.435%
2026-04-23	15.1400	15.2300	12.0000	12.7500	-18.790%	120	1,263	-25.961%
2026-04-22	16.0000	16.8500	15.2000	15.7000	+8.276%	145	1,212	-39.873%
2026-04-21	16.5300	17.0000	14.5000	14.5000	-17.379%	136	1,166	-34.897%
2026-04-20	17.0000	18.0900	15.7600	17.5500	+2.332%	72	1,103	-46.211%
2026-04-17	17.2000	19.0000	17.0000	17.1500	+13.276%	114	1,109	-44.956%
2026-04-16	16.5400	16.7500	13.4500	15.1400	-3.259%	179	1,104	-37.649%
2026-04-15	12.2500	15.6500	12.1200	15.6500	+51.942%	380	1,055	-39.681%
2026-04-14	8.8000	10.5500	8.8000	10.3000	+64.274%	232	892	-8.350%
2026-04-13	6.2700	6.2700	6.2700	6.2700	+10.582%	5	822	+50.558%
2026-04-10	5.9600	6.2000	5.6700	5.6700	-6.281%	44	822	+66.490%
2026-04-09	6.8500	7.0500	5.8200	6.0500	-13.075%	24	801	+56.033%
2026-04-08	9.3300	9.3300	6.8500	6.9600	+20.000%	111	795	+35.632%
2026-04-07	5.5000	6.0500	5.3000	5.8000	-11.585%	23	748	+62.759%
2026-04-06	6.5700	6.7000	6.3000	6.5600	+4.459%	51	744	+43.902%
2026-04-02	5.6900	6.6000	5.3000	6.2800	-4.848%	33	725	+50.318%
2026-04-01	7.0000	7.1000	6.4000	6.6000	+5.769%	42	725	+43.030%
2026-03-31	5.6300	6.4100	5.2500	6.2400	+23.810%	31	701	+51.282%
2026-03-30	5.6000	5.9000	4.9200	5.0400	-13.402%	27	698	+87.302%
2026-03-27	6.0000	6.0000	5.7900	5.8200	-18.028%	66	693	+62.199%
2026-03-26	7.5000	7.5000	7.1000	7.1000	-12.237%	19	669	+32.958%
2026-03-25	8.2300	8.6000	8.0000	8.0900	+20.746%	72	659	+16.687%
2026-03-24	7.6000	7.6000	6.7000	6.7000	-17.791%	64	634	+40.896%
2026-03-23	7.6500	8.2000	7.5000	8.1500	+7.947%	31	603	+15.828%
2026-03-20	8.2200	8.3000	7.5500	7.5500	-17.033%	153	591	+25.033%
2026-03-19	8.9500	9.5500	8.5500	9.1000	-6.089%	119	641	+3.736%
2026-03-18	9.9000	9.9000	9.5000	9.6900	-5.000%	8	549	-2.580%
2026-03-16	10.0100	10.2000	9.7900	10.2000	+5.372%	106	547	-7.451%
2026-03-13	10.3300	10.4300	9.5000	9.6800	-11.111%	20	517	-2.479%
2026-03-12	11.4000	11.6400	10.8900	10.8900	-4.891%	84	504	-13.315%
2026-03-11	12.6600	12.6600	11.4500	11.4500	-10.407%	3	474	-17.555%
2026-03-10	12.3300	13.1100	12.3300	12.7800	+2.240%	28	474	-26.135%
2026-03-09	11.5500	12.5000	11.5500	12.5000	+0.402%	20	478	-24.480%
2026-03-06	12.0700	12.7000	12.0700	12.4500	-5.467%	5	467	-24.177%
2026-03-05	15.8700	15.8700	12.8400	13.1700	-12.724%	94	464	-28.322%
2026-03-04	13.9500	15.5000	13.6800	15.0900	+31.217%	29	441	-37.442%
2026-03-03	10.6900	11.9000	10.4500	11.5000	-10.156%	67	420	-17.913%
2026-03-02	12.9600	12.9600	12.8000	12.8000	+14.286%	7	361	-26.250%
2026-02-27	11.8100	11.8100	10.8000	11.2000	-13.978%	12	359	-15.714%
2026-02-26	12.2500	13.1400	12.0500	13.0200	+7.160%	9	350	-27.496%
2026-02-25	11.8000	12.4000	11.0000	12.1500	+22.727%	47	341	-22.305%
2026-02-24	8.4800	9.9000	8.4800	9.9000	+3.125%	39	341	-4.646%
2026-02-23	10.1500	10.1800	9.6000	9.6000	-16.010%	97	339	-1.667%
2026-02-20	12.0000	12.5500	11.4300	11.4300	+4.384%	75	269	-17.410%
2026-02-19	11.0500	11.0500	10.8000	10.9500	-16.412%	16	224	-13.790%
2026-02-18	11.2000	13.1000	11.2000	13.1000	+14.912%	41	214	-27.939%
2026-02-17	12.0000	12.1000	10.6000	11.4000	-3.472%	15	193	-17.193%
2026-02-13	10.5000	13.0000	10.5000	11.8100	+16.240%	17	175	-20.068%
2026-02-12	12.0000	12.0000	9.8400	10.1600	-18.915%	11	175	-7.087%
2026-02-11	14.1000	14.1000	11.2000	12.5300	-30.389%	73	167	-24.661%
2026-02-10	19.0000	19.4500	17.7500	18.0000	-5.263%	96	178	-47.556%
2026-02-09	17.0500	19.5300	16.7000	19.0000	+15.502%	88	130	-50.316%
2026-02-06	15.4000	17.1500	15.4000	16.4500	+39.407%	20	99	-42.614%
2026-02-05	13.3500	13.3500	11.8000	11.8000	-15.108%	26	104	-20.000%
2026-02-04	15.2400	15.7500	13.9000	13.9000	-23.416%	50	88	-32.086%
2026-02-03	20.2400	20.2400	17.6500	18.1500	-17.199%	33	47	-47.989%
2026-02-02	21.1400	21.9200	21.1400	21.9200	-21.574%	5	24	-56.934%
2026-01-30	27.9500	27.9500	27.9500	27.9500	+3.098%	1	22	-66.225%
2026-01-29	28.1500	28.1500	27.1100	27.1100	-12.379%	3	21	-65.179%
2026-01-27	30.9400	30.9400	30.9400	30.9400	-4.975%	1	19	-69.489%
2026-01-26	32.5600	32.5600	32.5600	32.5600	+2.551%	1	20	-71.007%
2026-01-22	31.7500	31.7500	31.7500	31.7500	-10.184%	1	20	-70.268%
2026-01-16	34.2700	35.4400	34.2700	35.3500	-18.922%	5	21	-73.296%
2026-01-06	43.6000	43.6000	43.6000	43.6000	-4.281%	1	21	-78.349%
2026-01-05	45.5500	45.5500	45.5500	45.5500	+20.598%	1	22	-79.276%
2026-01-02	38.7000	38.7000	37.7700	37.7700	-4.380%	2	22	-75.007%
2025-12-31	39.9500	40.1500	39.5000	39.5000	-4.658%	17	8	-76.101%
2025-12-30	41.4300	41.4300	41.4300	41.4300	-7.728%	1	8	-77.215%
2025-12-24	44.9000	44.9000	44.9000	44.9000	+3.767%	2	5	-78.976%
2025-12-23	43.2700	43.2700	43.2700	43.2700	-1.097%	1	5	-78.183%
2025-12-15	43.7500	43.7500	43.7500	43.7500	-2.713%	1	4	-78.423%
2025-12-12	44.9700	44.9700	44.9700	44.9700	-10.596%	1	3	-79.008%
2025-12-11	55.7000	55.7000	50.3000	50.3000	0.000%	2	2	-81.233%