Dark

HOOD20260821C95
HOOD Aug 21 2026 95.00 Call (HOOD260821C00095000)
option OPRA

EOD

Aug 20, 2026

1.55-34.599%(-0.82)6,367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.5500	6.7100	1.0100	1.5500	-34.599%	6,367	8,081	0.000%
2026-08-19	1.2800	5.1000	1.0300	2.3700	+166.292%	5,295	7,550	-34.599%
2026-08-18	1.6900	2.1800	0.8800	0.8900	-71.746%	6,203	7,205	+74.157%
2026-08-17	2.7000	3.7100	2.4500	3.1500	+1.286%	1,153	5,830	-50.794%
2026-08-14	4.8600	5.2000	3.0700	3.1100	-48.167%	1,493	5,891	-50.161%
2026-08-13	4.3000	6.8000	4.1000	6.0000	+73.913%	1,515	5,567	-74.167%
2026-08-12	4.3000	4.8500	2.8300	3.4500	-2.817%	5,947	5,873	-55.072%
2026-08-11	4.0000	4.0200	2.9500	3.5500	-10.127%	1,900	6,791	-56.338%
2026-08-10	3.8000	4.1000	3.2000	3.9500	+7.629%	1,549	6,393	-60.759%
2026-08-07	3.7600	5.2000	3.4100	3.6700	+20.328%	1,910	6,638	-57.766%
2026-08-06	3.7000	4.1500	2.8900	3.0500	-30.682%	3,005	6,152	-49.180%
2026-08-05	5.2700	6.0000	4.2500	4.4000	-13.725%	722	4,231	-64.773%
2026-08-04	4.6600	6.2500	3.7000	5.1000	+34.921%	1,094	4,146	-69.608%
2026-08-03	2.5600	4.6000	2.1900	3.7800	+42.642%	1,596	3,892	-58.995%
2026-07-31	2.7900	3.7000	2.1000	2.6500	-15.335%	320	3,588	-41.509%
2026-07-30	4.7500	5.2000	3.0000	3.1300	-38.627%	795	3,523	-50.479%
2026-07-29	6.6000	6.6000	4.6800	5.1000	-23.308%	484	3,565	-69.608%
2026-07-28	7.0000	7.3700	5.0800	6.6500	-21.673%	171	3,568	-76.692%
2026-07-27	9.2000	10.7000	7.4000	8.4900	-0.118%	353	3,558	-81.743%
2026-07-24	11.2200	11.2200	7.5500	8.5000	-33.333%	560	3,443	-81.765%
2026-07-23	13.4200	14.3800	11.6100	12.7500	-18.269%	52	3,368	-87.843%
2026-07-22	15.8400	16.0500	15.3000	15.6000	-1.887%	23	3,380	-90.064%
2026-07-21	14.4600	17.7600	14.4600	15.9000	+32.500%	17	3,380	-90.252%
2026-07-20	13.1000	13.1000	11.4700	12.0000	-4.153%	107	3,391	-87.083%
2026-07-17	11.8800	15.1500	10.5500	12.5200	-25.873%	293	3,373	-87.620%
2026-07-16	19.2000	22.1700	16.3000	16.8900	-29.242%	103	3,425	-90.823%
2026-07-15	23.6800	24.1500	21.6100	23.8700	+7.571%	64	3,482	-93.506%
2026-07-14	19.2700	22.1900	19.1100	22.1900	+16.483%	40	3,491	-93.015%
2026-07-13	22.5600	22.5600	18.9100	19.0500	-9.716%	88	3,496	-91.864%
2026-07-10	27.7200	27.7200	20.6600	21.1000	-13.701%	296	3,493	-92.654%
2026-07-09	23.3400	26.1500	23.3400	24.4500	+6.304%	113	3,488	-93.661%
2026-07-08	19.9800	23.0400	19.9800	23.0000	+1.099%	46	3,466	-93.261%
2026-07-07	25.0500	26.3700	22.3800	22.7500	-13.498%	179	3,461	-93.187%
2026-07-06	21.8500	27.1200	21.8500	26.3000	+15.859%	275	3,343	-94.106%
2026-07-02	22.7500	28.5000	21.5000	22.7000	+13.500%	1,318	3,995	-93.172%
2026-07-01	14.2500	20.0000	14.2500	20.0000	+43.678%	367	3,995	-92.250%
2026-06-30	15.0500	15.7000	13.6500	13.9200	-9.493%	97	3,958	-88.865%
2026-06-29	13.2500	15.5000	12.5000	15.3800	+17.226%	155	3,977	-89.922%
2026-06-26	10.5000	13.3000	10.5000	13.1200	+30.159%	379	4,020	-88.186%
2026-06-25	12.9500	12.9500	9.9000	10.0800	-20.316%	334	3,961	-84.623%
2026-06-24	15.5900	15.5900	12.0500	12.6500	-20.938%	225	3,945	-87.747%
2026-06-23	15.1500	17.9500	15.1500	16.0000	-11.602%	782	3,983	-90.313%
2026-06-22	19.3700	23.0600	17.9000	18.1000	-9.726%	296	4,337	-91.436%
2026-06-18	19.8500	20.6500	17.0000	20.0500	+10.835%	437	4,824	-92.269%
2026-06-17	13.1000	22.2500	13.1000	18.0900	+48.279%	1,004	4,824	-91.432%
2026-06-16	14.2700	15.5000	10.8500	12.2000	-5.426%	384	4,824	-87.295%
2026-06-15	14.0600	15.3100	12.9000	12.9000	+16.742%	863	4,801	-87.984%
2026-06-12	11.2700	13.1000	10.0200	11.0500	-1.515%	2,663	5,124	-85.973%
2026-06-11	8.8000	12.0000	7.9200	11.2200	+38.177%	1,144	5,031	-86.185%
2026-06-10	7.4500	10.7000	7.4500	8.1200	+16.000%	1,280	4,917	-80.911%
2026-06-09	7.8500	8.6600	5.3800	7.0000	-7.407%	368	4,820	-77.857%
2026-06-08	7.3000	7.8500	6.9500	7.5600	+10.365%	306	4,688	-79.497%
2026-06-05	9.0000	9.0000	5.6500	6.8500	-30.102%	307	4,553	-77.372%
2026-06-04	6.9500	9.8000	6.7000	9.8000	+47.147%	422	4,570	-84.184%
2026-06-03	8.2500	8.5300	6.6000	6.6600	-28.233%	468	4,497	-76.727%
2026-06-02	9.8800	10.7500	8.5000	9.2800	-14.233%	902	4,381	-83.297%
2026-06-01	10.1000	11.8000	8.4000	10.8200	-13.092%	873	4,001	-85.675%
2026-05-29	7.8500	12.8300	7.4700	12.4500	+64.465%	1,587	3,592	-87.550%
2026-05-28	3.3200	7.5700	3.3200	7.5700	+94.602%	372	3,103	-79.524%
2026-05-27	3.4200	4.0000	3.4200	3.8900	+22.713%	328	3,061	-60.154%
2026-05-26	3.5000	3.7500	3.0900	3.1700	-0.627%	160	2,984	-51.104%
2026-05-22	4.3500	4.3500	3.1900	3.1900	-24.941%	77	3,016	-51.411%
2026-05-21	4.0500	4.2500	3.7500	4.2500	+4.680%	25	2,988	-63.529%
2026-05-20	3.8000	4.3000	3.8000	4.0600	+5.455%	159	2,988	-61.823%
2026-05-19	4.1400	4.2500	3.7000	3.8500	-18.432%	122	2,857	-59.740%
2026-05-18	4.5900	5.6000	4.0000	4.7200	-3.476%	173	2,857	-67.161%
2026-05-15	5.7000	5.7000	4.8000	4.8900	-22.992%	227	2,857	-68.303%
2026-05-14	4.6000	7.0000	4.2500	6.3500	+33.124%	248	2,768	-75.591%
2026-05-13	5.0000	5.0000	4.5000	4.7700	-9.830%	78	2,738	-67.505%
2026-05-12	5.8500	5.8500	4.6000	5.2900	-15.224%	173	2,738	-70.699%
2026-05-11	4.6000	6.5000	4.2700	6.2400	+34.194%	96	2,738	-75.160%
2026-05-08	4.1000	4.6500	4.0000	4.6500	+5.442%	137	2,768	-66.667%
2026-05-07	5.6500	5.6500	4.3000	4.4100	-18.333%	351	2,823	-64.853%
2026-05-06	5.2500	5.6600	4.7000	5.4000	+6.931%	81	3,072	-71.296%
2026-05-05	5.2000	5.2500	4.9000	5.0500	+2.434%	92	3,066	-69.307%
2026-05-04	4.5500	5.3400	4.4000	4.9300	+24.810%	117	3,047	-68.560%
2026-05-01	4.1600	4.4000	3.9000	3.9500	+1.282%	175	2,969	-60.759%
2026-04-30	3.9000	4.2000	3.6700	3.9000	+5.405%	123	2,969	-60.256%
2026-04-29	4.4000	4.4000	3.4400	3.7000	-53.224%	333	2,942	-58.108%
2026-04-28	8.2500	8.7000	7.7000	7.9100	-11.422%	98	3,055	-80.405%
2026-04-27	9.4500	9.7500	8.8000	8.9300	-6.000%	52	3,080	-82.643%
2026-04-24	9.0000	9.7000	8.6500	9.5000	+4.972%	222	3,050	-83.684%
2026-04-23	10.7200	11.1500	8.3000	9.0500	-21.099%	277	3,111	-82.873%
2026-04-22	11.8500	12.3200	11.1000	11.4700	+7.700%	105	2,947	-86.486%
2026-04-21	12.5000	12.5900	10.6500	10.6500	-18.578%	363	2,587	-85.446%
2026-04-20	12.1900	13.5000	11.4600	13.0800	+3.399%	179	2,587	-88.150%
2026-04-17	12.5900	14.5000	12.4700	12.6500	+12.145%	698	2,510	-87.747%
2026-04-16	12.0300	12.2000	9.6000	11.2800	-1.828%	193	2,239	-86.259%
2026-04-15	9.1300	11.5000	9.1000	11.4900	+61.603%	1,614	2,170	-86.510%
2026-04-14	6.0500	7.2000	6.0500	7.1100	+75.123%	171	1,011	-78.200%
2026-04-13	3.5000	4.0600	3.4000	4.0600	+11.538%	17	949	-61.823%
2026-04-10	3.8000	3.8000	3.6400	3.6400	-8.772%	32	942	-57.418%
2026-04-09	3.6500	4.5300	3.6500	3.9900	-10.337%	30	939	-61.153%
2026-04-08	5.5300	5.8400	4.4500	4.4500	+14.103%	44	941	-65.169%
2026-04-07	3.6000	3.9400	3.3800	3.9000	-8.235%	53	941	-60.256%
2026-04-06	4.2500	4.2500	4.0100	4.2500	+6.250%	21	914	-63.529%
2026-04-02	3.5200	4.3500	3.3600	4.0000	-5.437%	96	857	-61.250%
2026-04-01	4.5700	4.6000	4.2200	4.2300	+1.928%	42	857	-63.357%
2026-03-31	3.6000	4.1500	3.4000	4.1500	+32.588%	72	854	-62.651%
2026-03-30	3.9000	3.9000	3.1300	3.1300	-15.405%	34	870	-50.479%
2026-03-27	4.3000	4.3000	3.7000	3.7000	-26.000%	121	857	-58.108%
2026-03-26	5.2000	5.3000	4.7500	5.0000	-9.910%	47	884	-69.000%
2026-03-25	5.8000	6.0000	5.5500	5.5500	+26.424%	26	895	-72.072%
2026-03-24	4.8500	4.8500	4.3800	4.3900	-19.450%	36	888	-64.692%
2026-03-23	4.9000	5.6000	4.8900	5.4500	+9.000%	61	876	-71.560%
2026-03-20	5.4200	5.5000	4.8500	5.0000	-22.481%	107	865	-69.000%
2026-03-19	5.6300	6.5300	5.6300	6.4500	-5.564%	145	844	-75.969%
2026-03-18	7.1500	7.1500	6.5000	6.8300	-5.270%	25	758	-77.306%
2026-03-17	7.2000	7.5500	7.2000	7.2100	+1.549%	27	761	-78.502%
2026-03-16	7.2000	7.2000	6.7000	7.1000	+3.801%	89	756	-78.169%
2026-03-13	6.8500	6.8500	6.8400	6.8400	-12.308%	14	699	-77.339%
2026-03-12	8.3800	8.7000	7.8000	7.8000	-9.827%	64	699	-80.128%
2026-03-11	8.6000	9.0000	8.6000	8.6500	-6.486%	76	671	-82.081%
2026-03-10	9.0100	9.2500	8.7000	9.2500	-1.805%	6	600	-83.243%
2026-03-09	9.4200	9.4200	9.4200	9.4200	+7.657%	1	598	-83.546%
2026-03-06	9.2500	9.3000	8.3500	8.7500	-11.168%	32	598	-82.286%
2026-03-05	12.1900	12.1900	9.4300	9.8500	-10.455%	44	603	-84.264%
2026-03-04	10.1900	11.3000	10.1900	11.0000	+27.168%	92	579	-85.909%
2026-03-03	8.1000	8.7000	7.3000	8.6500	-10.363%	78	516	-82.081%
2026-03-02	8.5000	9.7000	8.5000	9.6500	+17.683%	68	445	-83.938%
2026-02-27	8.9500	8.9500	7.9000	8.2000	-13.228%	52	439	-81.098%
2026-02-26	8.8600	9.5500	8.8600	9.4500	+3.279%	74	420	-83.598%
2026-02-25	8.0600	9.5000	8.0600	9.1500	+25.860%	74	362	-83.060%
2026-02-24	6.4000	7.4000	6.4000	7.2700	+5.058%	47	362	-78.680%
2026-02-23	7.5900	7.5900	6.7500	6.9200	-22.854%	89	361	-77.601%
2026-02-20	9.3100	9.3100	8.9700	8.9700	+9.390%	6	285	-82.720%
2026-02-19	8.3300	8.3300	8.0500	8.2000	-2.613%	11	284	-81.098%
2026-02-18	8.4800	8.4800	8.4200	8.4200	-6.961%	2	283	-81.591%
2026-02-17	8.1400	9.0500	8.0500	9.0500	+0.333%	5	282	-82.873%
2026-02-13	7.8500	9.4600	7.8500	9.0200	+20.267%	29	283	-82.816%
2026-02-12	9.5700	9.5700	7.2500	7.5000	-23.077%	14	283	-79.333%
2026-02-11	10.3500	10.3500	8.2000	9.7500	-30.357%	92	277	-84.103%
2026-02-10	14.8000	15.1500	13.7500	14.0000	-6.667%	18	270	-88.929%
2026-02-09	13.0000	15.5500	13.0000	15.0000	+16.732%	50	260	-89.667%
2026-02-06	11.9700	13.3000	11.9700	12.8500	+49.419%	52	214	-87.938%
2026-02-05	10.2500	10.2500	8.6000	8.6000	-24.561%	41	183	-81.977%
2026-02-04	13.3600	13.3600	10.5700	11.4000	-18.162%	77	174	-86.404%
2026-02-03	16.1000	16.1000	13.6500	13.9300	-14.801%	108	176	-88.873%
2026-02-02	18.0000	18.0000	15.5700	16.3500	-26.682%	40	91	-90.520%
2026-01-30	22.3000	22.3000	22.3000	22.3000	+1.364%	1	65	-93.049%
2026-01-29	23.2000	23.2000	22.0000	22.0000	-9.465%	12	65	-92.955%
2026-01-28	25.0500	25.0500	24.3000	24.3000	-3.380%	5	60	-93.621%
2026-01-27	25.1500	25.1500	25.1500	25.1500	-6.506%	10	60	-93.837%
2026-01-26	27.0700	27.0700	26.9000	26.9000	+3.462%	4	70	-94.238%
2026-01-22	26.0000	26.0000	26.0000	26.0000	-3.739%	1	68	-94.038%
2026-01-21	27.0100	27.0100	27.0100	27.0100	-8.441%	4	69	-94.261%
2026-01-16	29.2900	30.1000	28.0000	29.5000	-17.598%	26	45	-94.746%
2026-01-15	35.4400	35.8000	35.4400	35.8000	+2.814%	12	45	-95.670%
2026-01-13	35.0000	35.0000	34.8000	34.8200	-11.060%	7	34	-95.549%
2026-01-05	39.1500	39.1500	39.1500	39.1500	+19.908%	1	28	-96.041%
2025-12-31	32.6500	32.6500	32.6500	32.6500	-8.926%	1	28	-95.253%
2025-12-29	35.8500	35.8500	35.8500	35.8500	-4.400%	1	28	-95.676%
2025-12-26	37.5000	37.5000	37.5000	37.5000	+3.734%	1	27	-95.867%
2025-12-23	36.1500	36.1500	36.1500	36.1500	-10.608%	2	26	-95.712%
2025-12-22	41.5300	41.5300	39.9600	40.4400	-3.115%	11	27	-96.167%
2025-12-17	41.7400	41.7400	41.7400	41.7400	-23.957%	20	25	-96.287%
2025-12-09	54.8900	54.8900	54.8900	54.8900	0.000%	5	5	-97.176%