Dark

HOOD20260821C90
HOOD Aug 21 2026 90.00 Call (HOOD260821C00090000)
option OPRA

EOD

Aug 20, 2026

5.30-13.399%(-0.82)1,928

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.9500	11.3500	4.1800	5.3000	-13.399%	1,928	9,259	0.000%
2026-08-19	4.8000	9.4300	3.8000	6.1200	+106.061%	706	9,440	-13.399%
2026-08-18	4.5000	5.4500	2.9000	2.9700	-55.738%	600	9,503	+78.451%
2026-08-17	6.5000	7.2900	6.4200	6.7100	+2.287%	548	9,470	-21.013%
2026-08-14	9.1500	9.1500	6.4500	6.5600	-36.434%	306	9,654	-19.207%
2026-08-13	7.5500	10.9500	7.1000	10.3200	+63.810%	678	9,670	-48.643%
2026-08-12	8.0500	8.0500	5.4400	6.3000	-1.563%	191	9,968	-15.873%
2026-08-11	6.8000	6.8000	5.5000	6.4000	-5.185%	234	9,964	-17.188%
2026-08-10	6.2700	7.0000	5.6000	6.7500	+7.143%	1,039	9,979	-21.481%
2026-08-07	7.0000	8.2000	5.8000	6.3000	+23.529%	446	9,557	-15.873%
2026-08-06	5.4500	6.2100	4.9000	5.1000	-25.980%	455	9,434	+3.922%
2026-08-05	6.8600	8.8000	6.8600	6.8900	-9.699%	654	9,455	-23.077%
2026-08-04	7.1000	9.0000	5.7500	7.6300	+31.100%	990	9,599	-30.537%
2026-08-03	4.0000	7.0000	3.6500	5.8200	+36.941%	1,077	9,690	-8.935%
2026-07-31	3.6400	5.8000	3.3500	4.2500	-7.609%	1,005	9,802	+24.706%
2026-07-30	7.4500	7.4500	4.6000	4.6000	-35.211%	1,372	9,686	+15.217%
2026-07-29	9.1000	9.2500	6.6500	7.1000	-19.774%	1,420	9,759	-25.352%
2026-07-28	10.1900	10.1900	6.9000	8.8500	-20.982%	816	9,173	-40.113%
2026-07-27	12.0500	12.5500	9.7800	11.2000	+6.667%	64	9,079	-52.679%
2026-07-24	14.1700	14.2200	9.9500	10.5000	-35.185%	302	9,085	-49.524%
2026-07-23	17.2500	17.2500	14.8800	16.2000	-13.462%	104	9,114	-67.284%
2026-07-22	19.1000	19.8100	18.5200	18.7200	-4.636%	40	9,132	-71.688%
2026-07-21	17.2500	21.2600	17.2500	19.6300	+33.265%	91	9,129	-73.001%
2026-07-20	15.8000	16.1500	14.2000	14.7300	-4.845%	40	9,131	-64.019%
2026-07-17	16.0000	18.4100	13.2800	15.4800	-19.584%	248	9,145	-65.762%
2026-07-16	24.8900	26.5000	19.2500	19.2500	-30.480%	148	9,151	-72.468%
2026-07-15	28.0000	28.1000	25.5000	27.6900	+8.802%	144	9,160	-80.860%
2026-07-14	25.3000	25.8200	23.1000	25.4500	+9.604%	65	9,161	-79.175%
2026-07-13	24.8400	24.8400	22.4000	23.2200	-5.224%	425	9,121	-77.175%
2026-07-10	30.0900	30.0900	24.1200	24.5000	-11.997%	197	9,372	-78.367%
2026-07-09	28.7000	30.0000	27.4000	27.8400	+6.057%	134	9,509	-80.963%
2026-07-08	24.3000	26.8900	23.9100	26.2500	-1.130%	57	9,519	-79.810%
2026-07-07	29.2500	30.1900	26.0700	26.5500	-13.235%	100	9,517	-80.038%
2026-07-06	23.7000	31.0700	23.7000	30.6000	+15.603%	212	9,551	-82.680%
2026-07-02	26.4500	32.7900	24.9500	26.4700	+11.688%	525	9,766	-79.977%
2026-07-01	17.8000	23.7000	17.6500	23.7000	+41.493%	233	9,766	-77.637%
2026-06-30	17.7700	18.4500	16.2000	16.7500	-6.944%	96	9,886	-68.358%
2026-06-29	16.9400	18.6000	16.0000	18.0000	+13.924%	86	9,915	-70.556%
2026-06-26	12.4900	16.2000	12.4900	15.8000	+26.400%	124	9,941	-66.456%
2026-06-25	15.3500	15.3500	12.2000	12.5000	-18.301%	1,478	9,924	-57.600%
2026-06-24	19.0000	19.0000	14.7400	15.3000	-17.073%	205	10,069	-65.359%
2026-06-23	18.2000	21.2000	18.1700	18.4500	-13.986%	137	10,057	-71.274%
2026-06-22	23.0200	26.6400	20.8000	21.4500	-10.625%	249	10,076	-75.291%
2026-06-18	23.3500	24.0400	20.0000	24.0000	+13.744%	230	10,330	-77.917%
2026-06-17	15.2500	25.7200	15.2500	21.1000	+41.611%	1,083	10,330	-74.882%
2026-06-16	17.3000	18.4000	13.4000	14.9000	-5.277%	438	10,330	-64.430%
2026-06-15	16.8800	18.4000	15.7300	15.7300	+16.952%	3,040	10,324	-66.306%
2026-06-12	13.8700	15.5000	12.1500	13.4500	-0.370%	876	10,711	-60.595%
2026-06-11	10.6500	14.3000	9.7500	13.5000	+36.502%	2,162	10,981	-60.741%
2026-06-10	9.0000	13.0000	9.0000	9.8900	+14.733%	2,354	10,498	-46.411%
2026-06-09	9.4800	10.6500	6.6800	8.6200	-5.792%	1,052	10,153	-38.515%
2026-06-08	8.8600	9.6000	8.4500	9.1500	+10.241%	982	10,168	-42.077%
2026-06-05	10.2000	10.7300	7.0000	8.3000	-27.448%	1,178	9,915	-36.145%
2026-06-04	8.7400	11.6000	8.4000	11.4400	+38.499%	885	10,171	-53.671%
2026-06-03	10.4000	10.4000	8.0500	8.2600	-26.250%	756	9,977	-35.835%
2026-06-02	11.5000	12.0000	10.1000	11.2000	-12.500%	1,249	9,900	-52.679%
2026-06-01	12.4700	13.9000	9.8500	12.8000	-14.667%	1,626	9,892	-58.594%
2026-05-29	9.2500	15.1500	9.1000	15.0000	+60.428%	2,804	9,521	-64.667%
2026-05-28	4.5500	9.3500	4.0500	9.3500	+88.889%	1,350	9,445	-43.316%
2026-05-27	4.2000	5.1000	4.1000	4.9500	+18.138%	6,153	9,182	+7.071%
2026-05-26	4.5100	4.9000	4.0000	4.1900	+0.964%	256	6,094	+26.492%
2026-05-22	5.2000	5.5000	4.0100	4.1500	-17.822%	493	6,067	+27.711%
2026-05-21	5.0000	5.4500	4.7400	5.0500	-0.980%	83	5,977	+4.950%
2026-05-20	4.7300	5.4300	4.7300	5.1000	+8.051%	357	5,977	+3.922%
2026-05-19	5.2000	5.3500	4.5000	4.7200	-19.591%	338	5,617	+12.288%
2026-05-18	5.9500	7.1300	5.4000	5.8700	-2.653%	429	5,617	-9.710%
2026-05-15	6.0500	6.7400	5.9000	6.0300	-22.692%	227	5,617	-12.106%
2026-05-14	5.7000	8.5300	5.3500	7.8000	+30.872%	632	5,364	-32.051%
2026-05-13	6.6500	6.6500	5.4000	5.9600	-9.285%	226	5,320	-11.074%
2026-05-12	7.7000	7.7500	5.8000	6.5700	-16.835%	775	5,320	-19.330%
2026-05-11	5.9700	8.0000	5.2500	7.9000	+31.667%	3,087	5,320	-32.911%
2026-05-08	5.6500	6.0000	4.9400	6.0000	+5.263%	233	3,598	-11.667%
2026-05-07	6.9300	6.9300	5.4000	5.7000	-17.986%	466	3,608	-7.018%
2026-05-06	6.3400	7.1200	5.8000	6.9500	+12.097%	442	3,327	-23.741%
2026-05-05	6.4400	6.7500	6.0500	6.2000	+1.639%	134	3,246	-14.516%
2026-05-04	4.9900	6.7500	4.9900	6.1000	+22.000%	278	3,215	-13.115%
2026-05-01	5.3500	5.5500	4.9500	5.0000	+2.669%	399	3,034	+6.000%
2026-04-30	4.8400	5.3000	4.6500	4.8700	+6.100%	321	3,034	+8.830%
2026-04-29	5.0000	5.8000	4.3000	4.5900	-51.684%	1,166	3,025	+15.468%
2026-04-28	9.4000	10.1000	9.1500	9.5000	-11.215%	255	2,483	-44.211%
2026-04-27	11.4100	11.5800	10.3500	10.7000	-4.889%	45	2,421	-50.467%
2026-04-24	11.0800	11.6000	10.4900	11.2500	+3.401%	54	2,407	-52.889%
2026-04-23	13.7000	13.7000	9.7500	10.8800	-19.527%	229	2,398	-51.287%
2026-04-22	13.6000	14.5000	13.2000	13.5200	+8.247%	166	2,348	-60.799%
2026-04-21	14.3500	14.7200	12.2000	12.4900	-17.991%	312	2,403	-57.566%
2026-04-20	14.5000	15.5800	13.3000	15.2300	+2.905%	153	2,403	-65.200%
2026-04-17	14.6800	16.7200	14.6000	14.8000	+13.671%	551	2,383	-64.189%
2026-04-16	16.2000	16.2000	11.5200	13.0200	-1.958%	424	2,369	-59.293%
2026-04-15	10.8000	13.5000	10.1900	13.2800	+53.526%	947	2,240	-60.090%
2026-04-14	7.2000	8.8000	7.0300	8.6500	+69.608%	132	1,670	-38.728%
2026-04-13	4.5000	5.1000	4.2900	5.1000	+10.151%	21	1,633	+3.922%
2026-04-10	4.5000	4.8900	4.5000	4.6300	-7.952%	44	1,620	+14.471%
2026-04-09	5.2600	5.5000	4.7500	5.0300	-10.179%	17	1,601	+5.368%
2026-04-08	6.2000	7.5000	5.6000	5.6000	+15.942%	76	1,594	-5.357%
2026-04-07	4.4500	4.8800	4.1500	4.8300	-6.214%	40	1,588	+9.731%
2026-04-06	5.3000	5.4100	5.1100	5.1500	+3.831%	57	1,595	+2.913%
2026-04-02	4.7000	5.2000	4.2500	4.9600	-7.290%	190	1,500	+6.855%
2026-04-01	5.5000	5.7000	5.1700	5.3500	+1.905%	109	1,500	-0.935%
2026-03-31	4.4000	5.2500	4.1200	5.2500	+30.597%	176	1,471	+0.952%
2026-03-30	4.6200	4.8500	3.9000	4.0200	-12.609%	351	1,349	+31.841%
2026-03-27	5.1500	5.3500	4.6000	4.6000	-19.298%	323	1,277	+15.217%
2026-03-26	6.2200	6.5300	5.7000	5.7000	-10.236%	15	1,238	-7.018%
2026-03-25	6.9500	7.2600	6.3500	6.3500	+17.593%	76	1,241	-16.535%
2026-03-24	6.1100	6.1500	5.3400	5.4000	-18.552%	103	1,192	-1.852%
2026-03-23	6.1000	6.6500	6.0000	6.6300	+6.935%	34	1,133	-20.060%
2026-03-20	7.2000	7.2000	6.0000	6.2000	-20.000%	120	1,127	-14.516%
2026-03-19	7.1500	7.8300	6.8200	7.7500	-3.607%	136	1,084	-31.613%
2026-03-18	8.5000	8.5000	7.9400	8.0400	-9.663%	47	976	-34.080%
2026-03-17	8.9500	9.1000	8.5000	8.9000	+5.952%	58	934	-40.449%
2026-03-16	8.4600	8.6000	8.1000	8.4000	+5.000%	112	953	-36.905%
2026-03-13	8.7700	8.7700	8.0000	8.0000	-14.439%	24	879	-33.750%
2026-03-12	9.8000	9.8000	9.0000	9.3500	-8.780%	57	878	-43.316%
2026-03-11	10.7400	10.7400	9.7800	10.2500	-6.818%	80	832	-48.293%
2026-03-10	11.0000	11.0000	10.3500	11.0000	+10.000%	12	762	-51.818%
2026-03-09	10.0000	10.5000	10.0000	10.0000	-2.913%	15	753	-47.000%
2026-03-06	10.4000	11.0900	10.1000	10.3000	-9.011%	40	759	-48.544%
2026-03-05	14.0000	14.0000	11.0000	11.3200	-13.720%	208	788	-53.180%
2026-03-04	12.0000	13.7000	11.8100	13.1200	+29.901%	100	777	-59.604%
2026-03-03	9.5000	10.2500	8.4500	10.1000	-9.009%	123	800	-47.525%
2026-03-02	11.0700	11.2000	10.9500	11.1000	+16.842%	67	734	-52.252%
2026-02-27	9.9000	9.9000	9.2500	9.5000	-13.636%	26	685	-44.211%
2026-02-26	10.3500	11.1500	10.3000	11.0000	+4.762%	89	688	-51.818%
2026-02-25	10.0000	10.8500	9.3500	10.5000	+22.520%	62	655	-49.524%
2026-02-24	7.5600	8.7200	7.4700	8.5700	+4.512%	90	655	-38.156%
2026-02-23	8.6500	8.6900	8.1400	8.2000	-17.004%	201	675	-35.366%
2026-02-20	10.6200	10.7500	9.8800	9.8800	+2.917%	39	639	-46.356%
2026-02-19	9.3300	10.0500	9.3000	9.6000	-2.041%	132	629	-44.792%
2026-02-18	9.9100	11.2500	9.7500	9.8000	-2.778%	28	571	-45.918%
2026-02-17	9.8500	10.6000	9.4000	10.0800	-2.136%	151	546	-47.421%
2026-02-13	9.1500	11.1500	8.8000	10.3000	+20.047%	45	448	-48.544%
2026-02-12	11.5500	11.5500	8.3300	8.5800	-24.737%	71	448	-38.228%
2026-02-11	11.6700	11.6700	9.8500	11.4000	-30.233%	64	419	-53.509%
2026-02-10	16.0000	17.1100	15.9500	16.3400	-3.882%	56	384	-67.564%
2026-02-09	16.5700	17.3100	16.0000	17.0000	+16.438%	129	379	-68.824%
2026-02-06	12.8000	15.3500	12.5800	14.6000	+42.997%	44	314	-63.699%
2026-02-05	12.8000	12.8000	10.0000	10.2100	-23.233%	22	304	-48.090%
2026-02-04	15.4500	15.4500	12.2300	13.3000	-19.394%	141	307	-60.150%
2026-02-03	18.0000	18.0000	15.6700	16.5000	-8.078%	21	227	-67.879%
2026-02-02	20.6500	20.6500	17.5000	17.9500	-32.008%	270	224	-70.474%
2026-01-30	26.4000	26.4000	26.4000	26.4000	+9.091%	1	75	-79.924%
2026-01-29	24.6000	24.6000	24.2000	24.2000	-10.536%	2	76	-78.099%
2026-01-28	27.4000	27.6500	27.0500	27.0500	-2.698%	3	76	-80.407%
2026-01-27	28.7100	28.7100	27.8000	27.8000	-4.467%	3	74	-80.935%
2026-01-26	29.5000	29.5000	29.1000	29.1000	+0.345%	15	74	-81.787%
2026-01-22	28.6500	29.0000	28.6500	29.0000	+0.173%	2	83	-81.724%
2026-01-21	29.0000	30.1500	28.9500	28.9500	-2.852%	12	83	-81.693%
2026-01-20	28.6400	30.6000	28.6400	29.8000	-8.081%	43	82	-82.215%
2026-01-16	32.0000	32.4200	30.5200	32.4200	-16.957%	6	75	-83.652%
2026-01-12	39.6000	39.6000	39.0400	39.0400	-10.108%	2	75	-86.424%
2026-01-05	42.6000	43.4300	42.6000	43.4300	+16.904%	8	78	-87.796%
2026-01-02	35.0000	37.1500	33.5100	37.1500	+4.149%	13	78	-85.734%
2025-12-31	35.6700	35.6700	35.6700	35.6700	-8.842%	3	78	-85.142%
2025-12-30	39.1300	39.1300	39.1300	39.1300	+2.167%	3	78	-86.455%
2025-12-29	38.5500	38.5500	38.3000	38.3000	-5.315%	4	81	-86.162%
2025-12-26	40.4500	40.4500	40.4500	40.4500	-0.614%	1	78	-86.897%
2025-12-24	40.7000	40.7000	40.7000	40.7000	-0.147%	1	77	-86.978%
2025-12-23	40.2500	41.0000	39.3300	40.7600	-6.363%	57	77	-86.997%
2025-12-22	44.1100	44.1100	43.5300	43.5300	+0.069%	5	26	-87.824%
2025-12-19	44.1000	44.4900	43.5000	43.5000	-0.571%	12	25	-87.816%
2025-12-18	46.0000	46.0000	43.7500	43.7500	+3.673%	13	16	-87.886%
2025-12-17	42.2000	42.2000	42.2000	42.2000	+9.610%	2	5	-87.441%
2025-12-15	39.4000	39.4000	38.5000	38.5000	-16.936%	2	3	-86.234%
2025-12-11	46.3500	46.3500	46.3500	46.3500	-18.969%	1	2	-88.565%
2025-12-10	56.1500	57.2000	56.1500	57.2000	0.000%	2	1	-90.734%