Dark

HOOD20261016C100
HOOD Oct 16 2026 100.00 Call (HOOD261016C00100000)
option OPRA

EOD

Aug 20, 2026

7.17-4.781%(-0.36)621

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.6500	10.6500	6.7500	7.1700	-4.781%	621	3,557	0.000%
2026-08-19	6.5500	9.6400	6.0000	7.5300	+38.165%	554	3,660	-4.781%
2026-08-18	6.7500	6.7500	5.4500	5.4500	-29.495%	547	3,549	+31.560%
2026-08-17	7.3800	8.1800	7.0700	7.7300	-0.258%	206	3,682	-7.245%
2026-08-14	9.5000	9.7000	7.6400	7.7500	-24.757%	879	3,663	-7.484%
2026-08-13	8.5000	10.8500	8.5000	10.3000	+32.051%	708	3,305	-30.388%
2026-08-12	8.7500	8.7500	7.4500	7.8000	+0.515%	576	3,357	-8.077%
2026-08-11	8.3800	8.3800	7.3500	7.7600	-8.383%	384	3,446	-7.603%
2026-08-10	7.9400	8.5500	7.5000	8.4700	+5.875%	435	3,357	-15.348%
2026-08-07	8.3000	9.3000	7.8000	8.0000	+11.888%	188	3,253	-10.375%
2026-08-06	7.6500	8.0500	7.1500	7.1500	-15.385%	202	3,207	+0.280%
2026-08-05	9.1500	10.0000	8.3500	8.4500	-7.143%	443	3,342	-15.148%
2026-08-04	8.5800	10.0000	7.4500	9.1000	+18.182%	590	3,256	-21.209%
2026-08-03	5.8800	8.5000	5.8500	7.7000	+26.230%	475	3,121	-6.883%
2026-07-31	6.0500	7.0000	5.3000	6.1000	-2.866%	864	3,086	+17.541%
2026-07-30	7.8000	7.8000	6.2800	6.2800	-22.469%	711	2,912	+14.172%
2026-07-29	9.7000	9.7200	7.8400	8.1000	-15.800%	234	2,825	-11.481%
2026-07-28	9.9000	10.3500	8.2200	9.6200	-16.710%	329	2,799	-25.468%
2026-07-27	13.7000	13.7000	10.5400	11.5500	+5.000%	86	2,670	-37.922%
2026-07-24	13.0000	13.0000	10.6500	11.0000	-27.869%	283	2,670	-34.818%
2026-07-23	17.0000	17.0000	14.4000	15.2500	-12.356%	38	2,527	-52.984%
2026-07-22	18.4000	18.8000	17.3400	17.4000	-7.447%	36	2,512	-58.793%
2026-07-21	16.5500	19.6400	16.5500	18.8000	+31.469%	100	2,518	-61.862%
2026-07-20	15.3000	15.5500	14.2000	14.3000	-2.522%	682	2,567	-49.860%
2026-07-17	15.0500	17.6000	12.8000	14.6700	-19.836%	251	2,360	-51.125%
2026-07-16	21.2500	21.4700	18.3000	18.3000	-27.868%	30	2,265	-60.820%
2026-07-15	24.2000	25.3700	23.6000	25.3700	+7.227%	19	2,252	-71.738%
2026-07-14	21.9200	23.6600	21.0000	23.6600	+10.303%	72	2,252	-69.696%
2026-07-13	20.7500	21.4500	20.5000	21.4500	-5.088%	13	2,212	-66.573%
2026-07-10	25.8200	25.8200	21.3500	22.6000	-11.373%	131	2,209	-68.274%
2026-07-09	23.4000	27.0200	23.4000	25.5000	+4.852%	74	2,194	-71.882%
2026-07-08	23.0000	24.3200	21.4000	24.3200	+1.333%	89	2,219	-70.518%
2026-07-07	25.5300	27.2100	23.6700	24.0000	-12.409%	58	2,215	-70.125%
2026-07-06	23.3000	27.9500	23.3000	27.4000	+15.368%	55	2,208	-73.832%
2026-07-02	23.6000	29.6000	22.8800	23.7500	+13.041%	164	2,250	-69.811%
2026-07-01	16.5700	21.2000	16.5700	21.0100	+31.313%	102	2,250	-65.873%
2026-06-30	16.4500	17.5000	15.2000	16.0000	-6.977%	94	2,273	-55.188%
2026-06-29	15.4300	17.2000	15.2500	17.2000	+14.667%	117	2,271	-58.314%
2026-06-26	12.1500	15.0000	12.1500	15.0000	+24.481%	137	2,284	-52.200%
2026-06-25	14.8200	14.8200	12.0500	12.0500	-16.319%	60	2,322	-40.498%
2026-06-24	16.9400	16.9400	14.0000	14.4000	-17.384%	93	2,314	-50.208%
2026-06-23	17.4700	19.1200	17.3500	17.4300	-10.615%	157	2,269	-58.864%
2026-06-22	21.2000	24.0000	19.0500	19.5000	-8.537%	131	2,260	-63.231%
2026-06-18	22.7000	22.7000	18.2000	21.3200	+9.614%	258	2,547	-66.370%
2026-06-17	14.6000	23.3500	14.6000	19.4500	+37.456%	572	2,547	-63.136%
2026-06-16	16.9100	16.9300	12.6700	14.1500	-3.082%	698	2,547	-49.329%
2026-06-15	16.0000	17.0000	14.6000	14.6000	+12.308%	374	2,696	-50.890%
2026-06-12	13.3500	15.0000	12.1700	13.0000	-1.291%	462	2,754	-44.846%
2026-06-11	10.1900	13.7500	10.1900	13.1700	+31.568%	477	2,643	-45.558%
2026-06-10	10.0000	12.6000	10.0000	10.0100	+8.804%	734	2,439	-28.372%
2026-06-09	9.7500	10.8000	7.1000	9.2000	-3.158%	158	2,348	-22.065%
2026-06-08	9.3500	9.8500	8.9700	9.5000	+9.827%	96	2,347	-24.526%
2026-06-05	10.7000	10.7000	7.6000	8.6500	-23.451%	202	2,346	-17.110%
2026-06-04	9.0000	11.5500	8.7000	11.3000	+32.319%	585	2,369	-36.549%
2026-06-03	10.1500	10.1500	8.4500	8.5400	-23.408%	262	1,943	-16.042%
2026-06-02	11.5000	11.8500	10.5000	11.1500	-10.800%	972	2,035	-35.695%
2026-06-01	13.0000	13.3500	10.0000	12.5000	-11.972%	1,133	2,650	-42.640%
2026-05-29	9.7100	14.5000	9.3800	14.2000	+57.778%	819	1,820	-49.507%
2026-05-28	4.6600	9.0500	4.6500	9.0000	+69.811%	255	1,621	-20.333%
2026-05-27	4.8500	5.5000	4.5000	5.3000	+20.455%	380	1,603	+35.283%
2026-05-26	5.0000	5.0000	4.4000	4.4000	-2.222%	351	1,551	+62.955%
2026-05-22	5.1500	5.2700	4.5000	4.5000	-19.786%	278	1,559	+59.333%
2026-05-21	5.0000	5.6100	5.0000	5.6100	+3.889%	43	1,651	+27.807%
2026-05-20	5.1500	5.6000	4.9500	5.4000	+3.846%	134	1,651	+32.778%
2026-05-19	5.4400	5.5200	4.8000	5.2000	-10.345%	117	1,725	+37.885%
2026-05-18	5.7000	7.1000	5.6000	5.8000	-8.082%	116	1,725	+23.621%
2026-05-15	6.5400	6.6500	6.0000	6.3100	-15.867%	184	1,725	+13.629%
2026-05-14	5.7000	8.5000	5.5100	7.5000	+25.000%	163	1,775	-4.400%
2026-05-13	6.2500	6.2500	5.7500	6.0000	-6.977%	24	1,772	+19.500%
2026-05-12	7.0000	7.2000	6.0000	6.4500	-14.000%	289	1,772	+11.163%
2026-05-11	5.5000	7.7700	5.4300	7.5000	+28.866%	296	1,772	-4.400%
2026-05-08	5.4500	5.9400	5.0000	5.8200	+2.105%	58	1,627	+23.196%
2026-05-07	6.2900	6.3700	5.7000	5.7000	-18.338%	14	1,624	+25.789%
2026-05-06	6.5800	6.9800	5.8500	6.9800	+11.680%	56	1,630	+2.722%
2026-05-05	6.4500	6.7000	6.1300	6.2500	+0.482%	31	1,609	+14.720%
2026-05-04	6.5500	6.7000	6.1000	6.2200	+19.615%	131	1,616	+15.273%
2026-05-01	5.2500	5.6000	5.1000	5.2000	+4.000%	87	1,552	+37.885%
2026-04-30	5.1900	5.4000	4.8500	5.0000	+3.093%	144	1,552	+43.400%
2026-04-29	5.0000	5.8500	4.5000	4.8500	-47.849%	414	1,468	+47.835%
2026-04-28	9.0500	9.5200	8.9000	9.3000	-7.463%	67	1,620	-22.903%
2026-04-27	10.7000	10.7500	9.7900	10.0500	-5.634%	43	1,600	-28.657%
2026-04-24	10.2000	10.7000	9.9500	10.6500	+6.500%	15	1,592	-32.676%
2026-04-23	11.6500	12.1100	9.6600	10.0000	-20.000%	115	1,589	-28.300%
2026-04-22	12.8600	13.3000	12.2500	12.5000	+9.170%	131	1,612	-42.640%
2026-04-21	12.9200	13.5000	11.4500	11.4500	-15.185%	101	1,535	-37.380%
2026-04-20	13.3500	14.3500	12.2500	13.5000	-0.369%	57	1,550	-46.889%
2026-04-17	13.5800	15.4000	13.5200	13.5500	+11.983%	479	1,547	-47.085%
2026-04-16	13.2700	13.2700	10.7000	12.1000	-3.968%	130	1,290	-40.744%
2026-04-15	9.8000	12.6000	9.7000	12.6000	+56.134%	349	1,266	-43.095%
2026-04-14	6.8000	8.3500	6.8000	8.0700	+58.235%	145	1,143	-11.152%
2026-04-13	4.4000	5.1000	4.3000	5.1000	+8.511%	301	1,102	+40.588%
2026-04-10	4.8000	4.8500	4.4500	4.7000	-2.490%	281	908	+52.553%
2026-04-09	5.0500	5.5500	4.5900	4.8200	-13.153%	402	724	+48.755%
2026-04-08	7.1600	7.1600	5.5500	5.5500	+10.778%	30	710	+29.189%
2026-04-07	4.7000	5.0700	4.2500	5.0100	-2.718%	203	701	+43.114%
2026-04-06	5.1500	5.2700	5.0500	5.1500	+3.000%	53	647	+39.223%
2026-04-02	4.6000	5.2500	4.2500	5.0000	-3.846%	70	623	+43.400%
2026-04-01	5.4000	5.5500	5.0500	5.2000	+4.000%	149	623	+37.885%
2026-03-31	4.4500	5.1000	4.2000	5.0000	+20.773%	55	626	+43.400%
2026-03-30	4.8000	4.8000	3.9000	4.1400	-9.607%	214	620	+73.188%
2026-03-27	5.0200	5.0200	4.5800	4.5800	-18.938%	58	556	+56.550%
2026-03-26	5.9500	5.9500	5.5000	5.6500	-10.317%	24	564	+26.903%
2026-03-25	6.6000	6.6000	6.2000	6.3000	+22.330%	77	564	+13.810%
2026-03-24	5.7000	5.7000	5.1500	5.1500	-17.468%	41	502	+39.223%
2026-03-23	5.6300	6.2400	5.6300	6.2400	+6.667%	72	527	+14.904%
2026-03-20	6.3500	6.6700	5.8500	5.8500	-15.094%	98	509	+22.564%
2026-03-19	6.3000	6.9000	6.3000	6.8900	-8.742%	56	480	+4.064%
2026-03-18	7.9000	7.9000	7.4000	7.5500	-6.211%	123	469	-5.033%
2026-03-17	8.4000	8.4000	8.0500	8.0500	+4.954%	30	349	-10.932%
2026-03-16	8.0500	8.4000	7.6700	7.6700	+2.953%	8	349	-6.519%
2026-03-13	8.5000	8.5000	7.4500	7.4500	-14.269%	40	351	-3.758%
2026-03-12	8.7100	8.7100	8.6900	8.6900	-10.689%	2	347	-17.491%
2026-03-11	9.8000	9.8000	9.6000	9.7300	-5.990%	3	347	-26.310%
2026-03-10	10.1000	10.3500	10.0000	10.3500	+6.701%	15	345	-30.725%
2026-03-09	9.2500	9.7000	9.2500	9.7000	-0.716%	5	344	-26.082%
2026-03-06	10.0000	10.0000	9.7700	9.7700	-7.830%	17	343	-26.612%
2026-03-05	13.0000	13.0000	10.1500	10.6000	-9.556%	43	350	-32.358%
2026-03-04	10.8700	12.4900	10.8700	11.7200	+33.943%	32	323	-38.823%
2026-03-03	8.8000	8.8000	8.5000	8.7500	-14.216%	5	319	-18.057%
2026-03-02	9.5500	10.5000	9.5500	10.2000	+15.254%	32	317	-29.706%
2026-02-27	9.8000	9.8000	8.8500	8.8500	-15.714%	12	308	-18.983%
2026-02-26	10.0300	10.5000	10.0300	10.5000	+7.034%	5	299	-31.714%
2026-02-25	9.5400	10.0000	9.2000	9.8100	+22.625%	15	298	-26.911%
2026-02-24	7.5000	8.0500	7.4300	8.0000	-0.374%	14	298	-10.375%
2026-02-23	8.7000	8.7000	8.0000	8.0300	-13.749%	7	293	-10.710%
2026-02-20	9.7500	9.7500	9.3100	9.3100	+3.215%	17	291	-22.986%
2026-02-19	9.3000	9.5500	9.0200	9.0200	-3.219%	7	289	-20.510%
2026-02-18	9.3000	10.4000	9.3000	9.3200	-2.917%	7	291	-23.069%
2026-02-17	9.7000	9.7000	9.6000	9.6000	-1.740%	3	286	-25.313%
2026-02-13	8.6000	10.0000	8.5400	9.7700	+17.711%	23	285	-26.612%
2026-02-12	9.3400	9.3400	8.0000	8.3000	-21.327%	24	285	-13.614%
2026-02-11	11.0000	11.0000	9.0000	10.5500	-31.715%	53	297	-32.038%
2026-02-10	15.4500	15.4500	15.4500	15.4500	+0.980%	4	283	-53.592%
2026-02-09	15.2000	15.7000	15.2000	15.3000	+11.354%	14	287	-53.137%
2026-02-06	13.0000	14.0000	12.5000	13.7400	+44.632%	40	297	-47.817%
2026-02-05	11.4000	11.4000	9.5000	9.5000	-20.833%	18	282	-24.526%
2026-02-04	14.2500	14.2500	11.8000	12.0000	-16.376%	38	268	-40.250%
2026-02-03	16.2000	16.2000	14.2500	14.3500	-10.313%	196	242	-50.035%
2026-02-02	18.9000	18.9000	16.0000	16.0000	-26.606%	35	107	-55.188%
2026-01-30	23.2500	23.2500	21.6000	21.8000	-3.369%	20	80	-67.110%
2026-01-29	23.5500	23.5500	21.8000	22.5600	-8.738%	30	70	-68.218%
2026-01-28	24.2500	24.7200	24.2500	24.7200	-2.945%	9	47	-70.995%
2026-01-27	25.3500	25.4700	25.3500	25.4700	-6.532%	2	39	-71.849%
2026-01-23	27.2500	27.2500	27.2500	27.2500	+5.825%	1	39	-73.688%
2026-01-22	26.0000	26.0000	25.7500	25.7500	-8.036%	28	38	-72.155%
2026-01-16	28.7200	28.7200	28.0000	28.0000	-6.667%	2	44	-74.393%
2026-01-15	33.0000	33.0000	30.0000	30.0000	-9.964%	19	44	-76.100%
2026-01-12	33.3200	33.3200	33.3200	33.3200	-1.420%	1	26	-78.481%
2026-01-09	33.8000	33.8000	33.8000	33.8000	-8.152%	1	26	-78.787%
2026-01-07	36.8000	36.8000	36.8000	36.8000	0.000%	25	25	-80.516%