Dark

HOOD20261016C110
HOOD Oct 16 2026 110.00 Call (HOOD261016C00110000)
option OPRA

EOD

Aug 20, 2026

4.37-7.021%(-0.33)1,557

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.6500	7.0500	3.9000	4.3700	-7.021%	1,557	4,121	0.000%
2026-08-19	3.5500	6.0000	3.3500	4.7000	+42.424%	2,313	3,438	-7.021%
2026-08-18	3.8500	4.1500	3.1500	3.3000	-26.991%	674	2,382	+32.424%
2026-08-17	4.2000	4.9000	4.2000	4.5200	-2.796%	106	2,184	-3.319%
2026-08-14	6.0500	6.0500	4.6400	4.6500	-29.439%	468	2,164	-6.022%
2026-08-13	5.1000	7.0000	5.1000	6.5900	+37.292%	943	2,127	-33.687%
2026-08-12	6.3900	6.3900	4.6400	4.8000	-4.000%	64	2,321	-8.958%
2026-08-11	5.2000	5.5300	4.6700	5.0000	-10.714%	170	2,306	-12.600%
2026-08-10	5.1000	5.6000	4.7500	5.6000	+7.692%	65	2,278	-21.964%
2026-08-07	5.2000	6.0500	4.8400	5.2000	+12.554%	162	2,268	-15.962%
2026-08-06	4.9000	5.3500	4.5000	4.6200	-18.947%	437	2,284	-5.411%
2026-08-05	6.1500	6.6500	5.7000	5.7000	-5.941%	333	2,018	-23.333%
2026-08-04	5.9500	6.5000	5.1000	6.0600	+18.129%	149	1,827	-27.888%
2026-08-03	3.8000	5.5200	3.5500	5.1300	+30.867%	124	1,750	-14.815%
2026-07-31	3.8200	4.6500	3.4000	3.9200	-2.730%	155	1,749	+11.480%
2026-07-30	5.7000	5.8800	3.9900	4.0300	-25.508%	401	1,721	+8.437%
2026-07-29	6.0000	6.7000	5.1000	5.4100	-16.512%	208	1,519	-19.224%
2026-07-28	6.8700	7.3500	5.3500	6.4800	-15.294%	453	1,476	-32.562%
2026-07-27	8.8000	9.5000	7.2000	7.6500	-4.969%	112	1,416	-42.876%
2026-07-24	9.2500	9.2500	7.6000	8.0500	-31.489%	124	1,376	-45.714%
2026-07-23	12.0000	12.0500	10.4000	11.7500	-14.421%	42	1,403	-62.809%
2026-07-22	14.1000	14.1000	12.8500	13.7300	-2.208%	27	1,412	-68.172%
2026-07-21	12.0000	15.0000	12.0000	14.0400	+27.636%	46	1,394	-68.875%
2026-07-20	11.0000	11.5000	10.9600	11.0000	-3.678%	57	1,378	-60.273%
2026-07-17	11.4500	13.2000	9.6500	11.4200	-17.066%	148	1,391	-61.734%
2026-07-16	18.1500	18.2000	13.7700	13.7700	-29.385%	74	1,338	-68.264%
2026-07-15	19.6500	19.7500	17.7000	19.5000	+5.978%	33	1,357	-77.590%
2026-07-14	17.7200	18.4000	16.2700	18.4000	+16.088%	86	1,358	-76.250%
2026-07-13	18.8000	18.8000	15.7100	15.8500	-7.902%	67	1,359	-72.429%
2026-07-10	22.1700	22.1700	16.2300	17.2100	-12.728%	80	1,343	-74.608%
2026-07-09	18.0700	20.8900	18.0700	19.7200	+5.229%	32	1,369	-77.840%
2026-07-08	17.1500	19.2000	16.1000	18.7400	+1.079%	60	1,369	-76.681%
2026-07-07	20.8800	21.6500	18.4600	18.5400	-15.727%	68	1,370	-76.429%
2026-07-06	19.4500	22.2000	18.5000	22.0000	+15.244%	125	1,386	-80.136%
2026-07-02	18.9900	23.2400	18.0000	19.0900	+16.687%	147	1,510	-77.108%
2026-07-01	13.7500	16.8500	13.7500	16.3600	+38.059%	207	1,510	-73.289%
2026-06-30	12.6000	12.6000	11.6000	11.8500	-2.228%	76	1,490	-63.122%
2026-06-29	11.2500	13.0000	11.2500	12.1200	+21.200%	81	1,487	-63.944%
2026-06-26	9.7000	11.0000	9.7000	10.0000	+14.943%	62	1,452	-56.300%
2026-06-25	10.0000	10.0900	8.6700	8.7000	-18.919%	96	1,437	-49.770%
2026-06-24	11.6800	12.5000	10.4500	10.7300	-18.403%	92	1,433	-59.273%
2026-06-23	12.7500	15.0000	12.7500	13.1500	-11.448%	113	1,456	-66.768%
2026-06-22	16.7000	19.1500	14.8500	14.8500	-11.343%	163	1,443	-70.572%
2026-06-18	15.4500	17.0700	13.9000	16.7500	+10.927%	247	1,707	-73.910%
2026-06-17	11.3000	18.3300	11.3000	15.1000	+47.894%	1,175	1,707	-71.060%
2026-06-16	12.5000	12.5000	9.4000	10.2100	-10.830%	73	1,707	-57.199%
2026-06-15	12.6600	13.3000	11.2800	11.4500	+13.930%	449	1,708	-61.834%
2026-06-12	9.7000	11.4900	9.7000	10.0500	-2.427%	849	1,485	-56.517%
2026-06-11	7.1000	10.6000	7.1000	10.3000	+31.882%	97	807	-57.573%
2026-06-10	7.8000	9.8500	7.8000	7.8100	+16.567%	161	790	-44.046%
2026-06-09	7.4000	7.4000	5.3000	6.7000	-2.899%	247	745	-34.776%
2026-06-08	6.8000	7.2500	6.7000	6.9000	+8.661%	11	700	-36.667%
2026-06-05	7.4000	7.4000	5.6000	6.3500	-26.249%	63	699	-31.181%
2026-06-04	6.8500	8.7700	6.7500	8.6100	+30.455%	302	742	-49.245%
2026-06-03	7.1000	7.1000	6.5900	6.6000	-20.482%	7	696	-33.788%
2026-06-02	8.4000	8.8500	8.0000	8.3000	-13.542%	44	698	-47.349%
2026-06-01	7.4500	10.4500	7.4500	9.6000	-9.434%	66	684	-54.479%
2026-05-29	7.0300	11.2500	7.0300	10.6000	+61.585%	192	680	-58.774%
2026-05-28	3.3000	6.5600	3.3000	6.5600	+77.297%	161	601	-33.384%
2026-05-27	3.1500	4.3000	3.1500	3.7000	+15.987%	10	644	+18.108%
2026-05-26	3.2000	3.3500	3.0000	3.1900	-4.491%	161	642	+36.991%
2026-05-22	3.4000	3.6000	3.3400	3.3400	-8.493%	24	637	+30.838%
2026-05-21	3.9000	3.9000	3.6500	3.6500	-6.410%	11	653	+19.726%
2026-05-20	3.8000	3.9000	3.8000	3.9000	0.000%	12	653	+12.051%
2026-05-19	4.0000	4.0000	3.4500	3.9000	-7.143%	11	633	+12.051%
2026-05-18	4.6000	5.2000	4.2000	4.2000	-8.696%	60	633	+4.048%
2026-05-15	4.4500	4.6000	4.3600	4.6000	-17.857%	7	633	-5.000%
2026-05-14	4.1000	6.0000	4.1000	5.6000	+28.736%	48	579	-21.964%
2026-05-13	4.3500	4.3500	4.3500	4.3500	-8.421%	2	599	+0.460%
2026-05-12	5.1300	5.1300	4.4000	4.7500	-16.667%	7	599	-8.000%
2026-05-11	4.0000	5.7000	4.0000	5.7000	+38.686%	22	599	-23.333%
2026-05-08	3.7500	4.1100	3.6400	4.1100	+0.244%	37	592	+6.326%
2026-05-07	4.8100	4.8100	4.1000	4.1000	-18.000%	25	592	+6.585%
2026-05-06	4.1500	5.0000	4.1000	5.0000	+11.857%	70	590	-12.600%
2026-05-05	4.5000	4.7500	4.3500	4.4700	-0.667%	26	589	-2.237%
2026-05-04	3.9700	4.8000	3.9700	4.5000	+16.883%	64	583	-2.889%
2026-05-01	3.8000	4.2000	3.7800	3.8500	+13.235%	40	546	+13.506%
2026-04-30	3.7000	3.9000	3.4000	3.4000	-0.875%	123	546	+28.529%
2026-04-29	3.9400	4.2000	3.2400	3.4300	-51.348%	394	570	+27.405%
2026-04-28	7.1000	7.4000	6.7500	7.0500	-6.000%	18	446	-38.014%
2026-04-27	7.6500	7.7500	7.4100	7.5000	-6.367%	37	447	-41.733%
2026-04-24	7.8000	8.1500	7.4500	8.0100	+5.395%	29	445	-45.443%
2026-04-23	8.2000	8.8000	7.1000	7.6000	-21.162%	23	433	-42.500%
2026-04-22	9.9900	10.1500	9.4800	9.6400	+8.927%	36	439	-54.668%
2026-04-21	10.0000	10.4000	8.8500	8.8500	-12.028%	15	442	-50.621%
2026-04-20	10.6000	11.0000	10.0000	10.0600	-4.825%	43	442	-56.561%
2026-04-17	10.6000	11.9500	10.5200	10.5700	+17.837%	63	435	-58.657%
2026-04-16	9.8500	9.8500	8.1300	8.9700	-5.079%	243	409	-51.282%
2026-04-15	7.1500	9.6500	7.1500	9.4500	+62.931%	306	504	-53.757%
2026-04-14	4.3500	6.1000	4.3500	5.8000	+61.111%	30	326	-24.655%
2026-04-13	3.1300	3.6000	3.1300	3.6000	+10.769%	53	309	+21.389%
2026-04-10	3.2500	3.3500	3.2000	3.2500	-14.474%	6	321	+34.462%
2026-04-09	3.3500	3.8000	3.2000	3.8000	-8.873%	15	319	+15.000%
2026-04-08	5.1000	5.1000	4.1700	4.1700	+43.793%	17	311	+4.796%
2026-04-07	3.0800	3.0800	2.9000	2.9000	-21.196%	6	311	+50.690%
2026-04-06	3.6000	3.6800	3.5000	3.6800	+0.822%	79	316	+18.750%
2026-04-02	3.0000	3.6500	3.0000	3.6500	-8.750%	5	305	+19.726%
2026-04-01	3.8000	4.0000	3.8000	4.0000	+11.111%	16	305	+9.250%
2026-03-31	3.1000	3.6000	2.9600	3.6000	+25.000%	47	305	+21.389%
2026-03-30	3.2500	3.3500	2.8800	2.8800	-17.003%	100	273	+51.736%
2026-03-27	3.6300	3.6300	3.3500	3.4700	-12.152%	90	332	+25.937%
2026-03-26	4.2600	4.2600	3.9500	3.9500	-16.842%	11	290	+10.633%
2026-03-25	4.7100	4.9000	4.7100	4.7500	+25.000%	17	289	-8.000%
2026-03-24	4.1500	4.1500	3.6400	3.8000	-14.414%	87	279	+15.000%
2026-03-23	4.1000	4.5100	4.1000	4.4400	+5.714%	104	281	-1.577%
2026-03-20	4.7500	4.7500	4.2000	4.2000	-20.000%	11	197	+4.048%
2026-03-19	4.8000	5.2500	4.7500	5.2500	-6.082%	10	194	-16.762%
2026-03-18	5.9000	5.9000	5.5900	5.5900	-10.560%	3	192	-21.825%
2026-03-17	6.2000	6.2500	6.2000	6.2500	+10.619%	2	190	-30.080%
2026-03-16	5.9000	5.9000	5.6500	5.6500	-2.586%	4	190	-22.655%
2026-03-13	5.6400	5.8000	5.6400	5.8000	-12.782%	2	190	-24.655%
2026-03-12	6.6500	6.6500	6.6500	6.6500	-16.141%	1	191	-34.286%
2026-03-10	7.9300	7.9300	7.9300	7.9300	+7.162%	2	191	-44.893%
2026-03-09	7.1300	7.4000	7.1300	7.4000	-8.755%	6	189	-40.946%
2026-03-05	8.0000	8.1500	7.8500	8.1100	-13.447%	39	187	-46.116%
2026-03-04	8.5000	9.5000	8.5000	9.3700	+41.970%	29	179	-53.362%
2026-03-03	6.6400	6.6400	6.6000	6.6000	-16.981%	2	174	-33.788%
2026-03-02	7.7000	8.1500	7.7000	7.9500	+9.655%	69	172	-45.031%
2026-02-27	7.2500	7.2500	7.2500	7.2500	-9.375%	50	226	-39.724%
2026-02-26	7.7100	8.0000	7.5000	8.0000	+5.263%	62	176	-45.375%
2026-02-25	6.9000	7.7500	6.9000	7.6000	+38.182%	6	192	-42.500%
2026-02-24	5.5000	5.5000	5.5000	5.5000	-9.984%	30	192	-20.545%
2026-02-23	6.3000	6.3000	6.1000	6.1100	-19.605%	21	178	-28.478%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+11.765%	4	177	-42.500%
2026-02-19	7.3000	7.3000	6.8000	6.8000	-9.934%	11	176	-35.735%
2026-02-18	7.2700	7.8000	7.2700	7.5500	+0.667%	4	176	-42.119%
2026-02-17	7.5000	7.5000	7.5000	7.5000	-1.704%	6	176	-41.733%
2026-02-13	6.7300	8.1000	6.7300	7.6300	+17.385%	16	174	-42.726%
2026-02-12	6.5000	6.5000	6.5000	6.5000	-16.129%	1	174	-32.769%
2026-02-11	8.6000	8.6000	7.0000	7.7500	-34.322%	40	174	-43.613%
2026-02-10	11.8800	12.0000	11.6800	11.8000	-5.221%	33	161	-62.966%
2026-02-09	12.6000	12.6000	12.4500	12.4500	+13.182%	12	130	-64.900%
2026-02-06	10.0000	11.0000	10.0000	11.0000	+42.857%	2	119	-60.273%
2026-02-05	9.2200	9.2200	7.7000	7.7000	-20.863%	7	118	-43.247%
2026-02-04	10.6200	10.6200	8.8000	9.7300	-15.758%	30	113	-55.087%
2026-02-03	13.6500	13.6500	11.5500	11.5500	-12.500%	30	111	-62.165%
2026-02-02	14.7000	14.7000	13.0500	13.2000	-31.677%	17	100	-66.894%
2026-01-30	19.3500	19.3500	19.3200	19.3200	+0.259%	2	98	-77.381%
2026-01-29	18.4400	19.2700	18.3500	19.2700	-9.869%	8	97	-77.322%
2026-01-28	21.3800	21.3800	21.3800	21.3800	+2.788%	1	98	-79.560%
2026-01-27	20.8000	20.8000	20.8000	20.8000	-6.475%	2	97	-78.990%
2026-01-26	22.2400	22.2400	22.2400	22.2400	-2.456%	2	99	-80.351%
2026-01-23	21.7000	23.0000	21.7000	22.8000	+3.872%	4	99	-80.833%
2026-01-22	22.3000	22.3000	21.9500	21.9500	+1.059%	2	96	-80.091%
2026-01-21	22.8700	22.8700	21.5000	21.7200	-3.894%	7	94	-79.880%
2026-01-20	22.1500	23.3000	21.8000	22.6000	-6.224%	67	94	-80.664%
2026-01-16	23.1600	24.1000	23.1600	24.1000	-10.075%	8	32	-81.867%
2026-01-15	28.3000	28.3000	26.8000	26.8000	-6.944%	11	32	-83.694%
2026-01-09	28.8000	28.8000	28.8000	28.8000	-2.406%	1	21	-84.826%
2026-01-08	28.6400	29.5100	28.6400	29.5100	-8.069%	21	22	-85.191%
2026-01-06	32.3500	32.3500	32.1000	32.1000	0.000%	2	1	-86.386%