Dark

HOOD20261016C105
HOOD Oct 16 2026 105.00 Call (HOOD261016C00105000)
option OPRA

EOD

Aug 20, 2026

5.37-12.683%(-0.78)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.2500	8.2500	5.1500	5.3700	-12.683%	219	4,587	0.000%
2026-08-19	5.0000	7.7000	4.6000	6.1500	+45.390%	503	4,529	-12.683%
2026-08-18	4.6500	5.2000	4.2000	4.2300	-30.083%	110	4,524	+26.950%
2026-08-17	5.6700	6.3500	5.6700	6.0500	+1.681%	63	4,529	-11.240%
2026-08-14	7.5000	7.7500	5.9000	5.9500	-27.439%	3,036	4,514	-9.748%
2026-08-13	7.1700	8.6000	7.1500	8.2000	+30.781%	216	2,100	-34.512%
2026-08-12	6.3500	6.3500	5.8500	6.2700	+1.951%	62	2,083	-14.354%
2026-08-11	6.9000	6.9000	5.8900	6.1500	-10.219%	42	2,106	-12.683%
2026-08-10	6.1000	6.9000	6.0000	6.8500	+7.031%	37	2,104	-21.606%
2026-08-07	6.6000	7.3500	6.1500	6.4000	+12.676%	144	2,095	-16.094%
2026-08-06	6.0000	6.4500	5.6800	5.6800	-18.857%	98	2,125	-5.458%
2026-08-05	7.0500	8.2000	7.0000	7.0000	-3.448%	114	2,100	-23.286%
2026-08-04	7.0000	8.1000	6.1000	7.2500	+11.538%	199	2,056	-25.931%
2026-08-03	4.7500	6.8700	4.6500	6.5000	+34.021%	131	1,944	-17.385%
2026-07-31	5.4000	5.6000	4.2000	4.8500	-3.000%	109	1,897	+10.722%
2026-07-30	6.2500	6.3500	5.0000	5.0000	-35.484%	179	1,890	+7.400%
2026-07-29	8.1000	8.1000	6.4000	7.7500	-1.899%	73	1,822	-30.710%
2026-07-28	7.5500	8.6000	6.7000	7.9000	-18.304%	29	1,817	-32.025%
2026-07-27	10.5000	11.5500	8.7000	9.6700	+2.872%	161	1,817	-44.467%
2026-07-24	11.8000	11.8000	8.8500	9.4000	-31.785%	198	1,828	-42.872%
2026-07-23	13.7100	14.0500	12.5000	13.7800	-8.862%	62	1,783	-61.030%
2026-07-22	15.4900	16.2300	15.1200	15.1200	-4.606%	83	1,740	-64.484%
2026-07-21	14.5000	17.2000	14.5000	15.8500	+27.823%	89	1,707	-66.120%
2026-07-20	13.2500	13.4000	12.1500	12.4000	-5.344%	44	1,701	-56.694%
2026-07-17	13.4200	15.2600	12.1500	13.1000	-17.868%	198	1,678	-59.008%
2026-07-16	20.5000	21.2000	15.9500	15.9500	-28.315%	77	1,574	-66.332%
2026-07-15	20.5000	22.2500	20.5000	22.2500	+6.205%	193	1,557	-75.865%
2026-07-14	18.3500	21.0000	18.3500	20.9500	+16.260%	22	1,376	-74.368%
2026-07-13	17.8000	19.0300	17.8000	18.0200	-9.447%	24	1,370	-70.200%
2026-07-10	22.3000	23.0500	18.5000	19.9000	-12.910%	65	1,364	-73.015%
2026-07-09	23.5000	24.0000	22.0000	22.8500	+8.810%	40	1,377	-76.499%
2026-07-08	19.0000	21.0000	18.4500	21.0000	-1.455%	47	1,396	-74.429%
2026-07-07	24.0000	24.0000	20.9300	21.3100	-13.550%	64	1,392	-74.801%
2026-07-06	21.8000	25.0200	21.2300	24.6500	+12.557%	37	1,369	-78.215%
2026-07-02	21.0000	25.4000	20.5300	21.9000	+18.506%	48	1,378	-75.479%
2026-07-01	13.9000	18.5400	12.7500	18.4800	+32.000%	791	1,378	-70.942%
2026-06-30	14.7000	14.7000	13.4500	14.0000	-4.762%	28	747	-61.643%
2026-06-29	14.0000	14.7700	12.5200	14.7000	+22.500%	43	741	-63.469%
2026-06-26	11.5000	12.5100	11.2400	12.0000	+16.959%	66	741	-55.250%
2026-06-25	12.6500	12.6500	10.2600	10.2600	-17.258%	125	732	-47.661%
2026-06-24	15.0000	15.0000	12.3900	12.4000	-19.113%	73	737	-56.694%
2026-06-23	16.0000	17.0200	15.0000	15.3300	-9.290%	284	742	-64.971%
2026-06-22	19.4700	20.8000	16.8000	16.9000	-11.053%	48	641	-68.225%
2026-06-18	17.3000	19.3000	16.2700	19.0000	+10.017%	70	666	-71.737%
2026-06-17	12.0000	20.6100	12.0000	17.2700	+42.727%	334	666	-68.906%
2026-06-16	13.4200	13.6000	10.8600	12.1000	-5.395%	90	666	-55.620%
2026-06-15	14.5500	15.0000	12.7900	12.7900	+11.217%	160	639	-58.014%
2026-06-12	11.5000	12.6200	11.0000	11.5000	+0.437%	41	646	-53.304%
2026-06-11	9.3500	12.0000	8.8000	11.4500	+31.609%	86	643	-53.100%
2026-06-10	10.0000	10.9700	8.7000	8.7000	+41.463%	55	599	-38.276%
2026-06-09	8.4500	8.4500	6.1500	6.1500	-24.074%	32	601	-12.683%
2026-06-08	8.3000	8.5500	7.6500	8.1000	+12.500%	72	613	-33.704%
2026-06-05	8.4500	8.6000	6.7100	7.2000	-24.843%	52	622	-25.417%
2026-06-04	7.8000	9.5800	7.7500	9.5800	+30.340%	129	642	-43.946%
2026-06-03	8.0500	8.0500	7.3500	7.3500	-26.500%	50	600	-26.939%
2026-06-02	9.6000	10.0000	9.2000	10.0000	-7.834%	20	632	-46.300%
2026-06-01	10.0000	11.4000	8.8100	10.8500	-9.959%	79	635	-50.507%
2026-05-29	9.0000	12.6200	8.3900	12.0500	+60.667%	285	626	-55.436%
2026-05-28	4.5900	7.8500	4.5900	7.5000	+66.667%	327	554	-28.400%
2026-05-27	4.4500	4.5000	4.4500	4.5000	+15.385%	2	418	+19.333%
2026-05-26	3.9000	3.9000	3.9000	3.9000	-3.226%	5	418	+37.692%
2026-05-22	4.8500	4.8500	4.0300	4.0300	-5.176%	6	418	+33.251%
2026-05-21	4.4200	4.4200	4.2500	4.2500	-8.602%	6	422	+26.353%
2026-05-20	4.1600	4.6600	4.1600	4.6500	+8.140%	19	422	+15.484%
2026-05-19	4.7000	4.7000	4.1400	4.3000	-11.340%	53	455	+24.884%
2026-05-18	5.0000	6.1000	4.7000	4.8500	-10.185%	26	455	+10.722%
2026-05-15	5.4500	5.5000	5.1000	5.4000	-3.743%	30	455	-0.556%
2026-05-14	4.9500	5.6100	4.6000	5.6100	+9.144%	13	457	-4.278%
2026-05-13	5.0000	5.1400	5.0000	5.1400	+2.187%	22	437	+4.475%
2026-05-12	6.1500	6.1500	5.0300	5.0300	-24.361%	7	437	+6.759%
2026-05-11	4.6000	6.6500	4.6000	6.6500	+33.000%	14	437	-19.248%
2026-05-08	4.5500	5.0000	4.3100	5.0000	+7.527%	25	441	+7.400%
2026-05-07	5.3000	5.3000	4.6500	4.6500	-18.421%	12	440	+15.484%
2026-05-06	5.2500	5.7000	5.1000	5.7000	+8.571%	16	446	-5.789%
2026-05-05	5.4400	5.4500	5.2500	5.2500	-0.943%	10	452	+2.286%
2026-05-04	5.1600	5.6500	5.1600	5.3000	+16.484%	47	447	+1.321%
2026-05-01	4.5000	4.7500	4.3000	4.5500	+3.409%	16	435	+18.022%
2026-04-30	4.1900	4.5500	4.1900	4.4000	+6.024%	19	435	+22.045%
2026-04-29	4.9400	4.9400	3.8900	4.1500	-48.954%	158	438	+29.398%
2026-04-28	7.8500	8.1300	7.8000	8.1300	-7.614%	5	417	-33.948%
2026-04-27	8.7100	8.8000	8.7100	8.8000	+1.734%	2	415	-38.977%
2026-04-24	8.8000	8.9000	8.6500	8.6500	-1.481%	5	416	-37.919%
2026-04-23	10.4500	10.4500	8.2000	8.7800	-18.929%	53	417	-38.838%
2026-04-22	11.2500	11.6500	10.8300	10.8300	+5.659%	22	396	-50.416%
2026-04-21	11.7200	11.7200	10.2500	10.2500	-6.136%	7	393	-47.610%
2026-04-20	11.9000	11.9000	10.9200	10.9200	-8.235%	3	393	-50.824%
2026-04-17	12.4400	13.5000	11.9000	11.9000	+15.984%	64	396	-54.874%
2026-04-16	10.4000	10.4700	9.5500	10.2600	-6.727%	31	378	-47.661%
2026-04-15	8.6500	11.0000	8.6500	11.0000	+55.367%	45	366	-51.182%
2026-04-14	5.7000	7.0800	5.7000	7.0800	+70.602%	2	350	-24.153%
2026-04-13	4.0500	4.1500	4.0000	4.1500	+7.792%	6	351	+29.398%
2026-04-10	3.8000	4.0500	3.8000	3.8500	-10.465%	34	347	+39.481%
2026-04-09	4.5000	4.6900	3.8500	4.3000	-5.495%	43	319	+24.884%
2026-04-08	5.4300	5.4300	4.5500	4.5500	+2.247%	9	293	+18.022%
2026-04-07	3.7500	4.4500	3.7000	4.4500	+1.136%	36	291	+20.674%
2026-04-06	4.3500	4.4000	4.3500	4.4000	+2.326%	7	271	+22.045%
2026-04-02	4.4500	4.4500	4.3000	4.3000	-1.149%	4	266	+24.884%
2026-04-01	4.5000	4.6500	4.3500	4.3500	+5.583%	40	266	+23.448%
2026-03-31	3.7500	4.1200	3.5500	4.1200	+21.176%	30	275	+30.340%
2026-03-30	3.8500	4.0000	3.4000	3.4000	-12.596%	9	246	+57.941%
2026-03-27	3.9200	4.0200	3.8000	3.8900	-18.105%	4	241	+38.046%
2026-03-26	5.2500	5.2500	4.5700	4.7500	-9.524%	12	242	+13.053%
2026-03-25	5.4500	5.6500	5.1000	5.2500	+15.385%	40	236	+2.286%
2026-03-24	4.7800	4.7800	4.3500	4.5500	-14.313%	4	219	+18.022%
2026-03-23	5.2000	5.3100	5.1700	5.3100	+6.841%	4	220	+1.130%
2026-03-20	5.3300	5.4800	4.9700	4.9700	-13.565%	6	220	+8.048%
2026-03-19	5.8000	5.9500	5.6700	5.7500	-12.348%	39	221	-6.609%
2026-03-18	6.5600	6.5600	6.5600	6.5600	-4.928%	2	218	-18.140%
2026-03-17	7.1500	7.2200	6.9000	6.9000	+5.344%	6	218	-22.174%
2026-03-16	6.7000	6.7000	6.5500	6.5500	+2.504%	3	218	-18.015%
2026-03-13	6.7500	6.7500	6.3900	6.3900	-30.543%	36	218	-15.962%
2026-03-05	9.1300	9.2500	9.0000	9.2000	-12.381%	60	218	-41.630%
2026-03-04	10.6300	10.6300	10.5000	10.5000	+17.713%	6	183	-48.857%
2026-03-02	8.2000	8.9200	8.2000	8.9200	+2.529%	3	180	-39.798%
2026-02-26	8.5600	8.7000	8.5600	8.7000	+1.163%	3	180	-38.276%
2026-02-25	8.3000	8.6000	7.6000	8.6000	+20.280%	10	185	-37.558%
2026-02-24	6.5300	7.1500	6.5300	7.1500	+5.926%	14	185	-24.895%
2026-02-23	6.7500	6.7500	6.7500	6.7500	-17.683%	2	183	-20.444%
2026-02-20	7.9500	8.2000	7.9500	8.2000	+5.128%	2	181	-34.512%
2026-02-19	8.0000	8.0000	7.7500	7.8000	-3.704%	6	179	-31.154%
2026-02-18	8.3400	8.3400	8.1000	8.1000	-4.818%	4	177	-33.704%
2026-02-17	8.2500	8.5500	8.2500	8.5100	-0.700%	6	176	-36.898%
2026-02-13	7.6500	8.5700	7.6500	8.5700	+15.968%	3	178	-37.340%
2026-02-12	8.1500	8.1500	7.2000	7.3900	-18.523%	10	178	-27.334%
2026-02-11	11.1000	11.1000	8.2000	9.0700	-33.309%	36	173	-40.794%
2026-02-10	13.0000	13.6000	13.0000	13.6000	-2.158%	3	166	-60.515%
2026-02-09	12.6500	13.9000	12.6500	13.9000	+16.807%	2	167	-61.367%
2026-02-06	11.4900	12.5700	11.4900	11.9000	+29.348%	109	167	-54.874%
2026-02-05	10.0000	10.0000	9.1000	9.2000	-8.000%	6	66	-41.630%
2026-02-04	11.8900	11.8900	10.0000	10.0000	-31.741%	45	65	-46.300%
2026-02-02	17.0000	17.0000	14.6500	14.6500	-23.698%	3	30	-63.345%
2026-01-30	21.6300	21.7500	19.2000	19.2000	-3.952%	3	28	-72.031%
2026-01-29	22.1000	22.1000	19.9900	19.9900	-9.136%	7	28	-73.137%
2026-01-28	22.3200	22.8000	22.0000	22.0000	-4.223%	4	23	-75.591%
2026-01-27	24.0000	24.0000	22.9700	22.9700	-3.080%	10	19	-76.622%
2026-01-26	23.7000	23.7000	23.7000	23.7000	-3.659%	1	29	-77.342%
2026-01-23	24.6000	24.6000	24.6000	24.6000	+3.579%	4	28	-78.171%
2026-01-21	24.1000	24.1000	23.7500	23.7500	-3.807%	5	24	-77.389%
2026-01-20	23.8800	24.7000	23.8800	24.6900	-5.583%	5	19	-78.250%
2026-01-16	26.2700	26.4000	25.3000	26.1500	-22.404%	16	1	-79.465%
2026-01-06	33.7000	33.7000	33.7000	33.7000	0.000%	1	1	-84.065%