Dark

HOOD20261016C115
HOOD Oct 16 2026 115.00 Call (HOOD261016C00115000)
option OPRA

EOD

Aug 20, 2026

3.20-11.111%(-0.40)410

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.0800	5.4500	3.0000	3.2000	-11.111%	410	2,208	0.000%
2026-08-19	2.7500	4.8000	2.4500	3.6000	+52.542%	834	2,153	-11.111%
2026-08-18	3.0000	3.2000	2.3600	2.3600	-34.262%	255	1,873	+35.593%
2026-08-17	3.4500	3.8500	3.2000	3.5900	-0.829%	194	1,759	-10.864%
2026-08-14	4.7500	5.0000	3.6000	3.6200	-34.182%	484	1,645	-11.602%
2026-08-13	4.4300	5.6000	4.3000	5.5000	+37.500%	533	1,433	-41.818%
2026-08-12	4.7000	4.7000	3.6000	4.0000	+0.503%	287	1,331	-20.000%
2026-08-11	4.2800	4.3000	3.7000	3.9800	-8.506%	119	1,286	-19.598%
2026-08-10	3.9500	4.4500	3.7900	4.3500	+6.098%	76	1,255	-26.437%
2026-08-07	4.4500	4.8500	3.8800	4.1000	+10.811%	89	1,230	-21.951%
2026-08-06	3.8000	4.3500	3.6000	3.7000	-22.917%	290	1,224	-13.514%
2026-08-05	4.6000	5.5000	4.6000	4.8000	-1.235%	97	1,130	-33.333%
2026-08-04	4.5000	5.5500	4.0500	4.8600	+20.000%	444	1,159	-34.156%
2026-08-03	3.0000	4.5100	3.0000	4.0500	+22.727%	146	1,065	-20.988%
2026-07-31	3.5600	3.8500	2.7500	3.3000	+3.125%	137	1,004	-3.030%
2026-07-30	4.0000	4.0000	3.1800	3.2000	-26.437%	92	960	0.000%
2026-07-29	5.0000	5.2200	4.1000	4.3500	-18.692%	72	954	-26.437%
2026-07-28	5.1800	5.8100	4.6000	5.3500	-15.079%	114	957	-40.187%
2026-07-27	7.4000	7.9000	6.1500	6.3000	-0.787%	35	1,045	-49.206%
2026-07-24	8.0500	8.0500	6.1500	6.3500	-36.500%	147	1,055	-49.606%
2026-07-23	9.8500	10.4000	8.8900	10.0000	-12.127%	19	976	-68.000%
2026-07-22	11.6500	11.7100	11.0000	11.3800	-3.559%	54	974	-71.880%
2026-07-21	10.9500	12.8200	10.9500	11.8000	+26.882%	88	975	-72.881%
2026-07-20	9.6500	9.7200	8.7400	9.3000	-3.627%	36	953	-65.591%
2026-07-17	7.3000	11.0000	7.3000	9.6500	-20.314%	152	954	-66.839%
2026-07-16	16.4400	16.4400	12.1100	12.1100	-28.681%	68	939	-73.576%
2026-07-15	17.5400	17.5400	15.7100	16.9800	+5.335%	225	939	-81.154%
2026-07-14	15.3800	16.1500	13.7300	16.1200	+15.971%	68	765	-80.149%
2026-07-13	15.8000	15.8000	13.4000	13.9000	-8.852%	26	769	-76.978%
2026-07-10	16.7500	16.7500	14.7800	15.2500	-13.793%	113	753	-79.016%
2026-07-09	18.0000	18.5300	17.5000	17.6900	+7.212%	35	754	-81.911%
2026-07-08	14.6500	16.7500	14.2600	16.5000	+0.304%	27	748	-80.606%
2026-07-07	18.5500	18.6000	16.2500	16.4500	-13.421%	75	744	-80.547%
2026-07-06	16.5000	19.6500	16.5000	19.0000	+12.094%	116	752	-83.158%
2026-07-02	19.5000	21.2000	15.7600	16.9500	+19.198%	291	745	-81.121%
2026-07-01	12.6500	14.3200	12.3500	14.2200	+39.275%	67	745	-77.496%
2026-06-30	11.0000	11.0000	10.2100	10.2100	-2.015%	6	699	-68.658%
2026-06-29	10.2500	10.5500	9.6000	10.4200	+17.079%	85	695	-69.290%
2026-06-26	8.7900	9.0500	8.6900	8.9000	+19.463%	24	628	-64.045%
2026-06-25	9.8200	9.8200	7.4500	7.4500	-17.497%	21	640	-57.047%
2026-06-24	10.8800	10.8800	9.0300	9.0300	-21.818%	87	650	-64.563%
2026-06-23	12.3000	12.6200	11.5500	11.5500	-11.494%	63	619	-72.294%
2026-06-22	15.9000	16.6900	13.0500	13.0500	-1.584%	52	631	-75.479%
2026-06-18	14.6000	15.1500	12.5000	13.2600	-3.212%	83	475	-75.867%
2026-06-17	10.2600	16.4800	10.2600	13.7000	+55.682%	276	475	-76.642%
2026-06-16	11.1500	11.1500	8.1500	8.8000	-12.785%	154	475	-63.636%
2026-06-15	10.8500	11.4200	9.9300	10.0900	+22.303%	73	534	-68.285%
2026-06-12	8.5000	8.9700	8.2500	8.2500	-8.129%	22	528	-61.212%
2026-06-11	7.0800	9.2500	7.0800	8.9800	+20.537%	46	533	-64.365%
2026-06-10	7.5000	8.5800	7.3700	7.4500	+60.215%	78	515	-57.047%
2026-06-09	6.5400	6.5400	4.5500	4.6500	-23.140%	30	472	-31.183%
2026-06-08	5.9000	6.0500	5.8100	6.0500	+10.603%	14	479	-47.107%
2026-06-05	6.6000	6.6000	4.9000	5.4700	-28.026%	41	479	-41.499%
2026-06-04	5.9900	7.6000	5.9500	7.6000	+38.182%	61	494	-57.895%
2026-06-03	5.9500	5.9500	5.5000	5.5000	-29.487%	87	489	-41.818%
2026-06-02	7.0500	7.8000	7.0000	7.8000	-6.024%	102	426	-58.974%
2026-06-01	7.5300	8.5500	7.0000	8.3000	-8.490%	30	427	-61.446%
2026-05-29	5.9500	9.7500	5.9500	9.0700	+67.963%	120	431	-64.719%
2026-05-28	2.8000	5.4000	2.7600	5.4000	+71.429%	51	416	-40.741%
2026-05-27	3.1500	3.2300	2.9000	3.1500	+12.903%	23	426	+1.587%
2026-05-26	2.8900	2.8900	2.7900	2.7900	+3.333%	7	425	+14.695%
2026-05-22	2.9500	2.9500	2.7000	2.7000	-15.625%	31	429	+18.519%
2026-05-21	3.3000	3.5000	3.1500	3.2000	-4.478%	49	453	0.000%
2026-05-20	3.3500	3.3500	3.3500	3.3500	+15.517%	21	453	-4.478%
2026-05-19	3.4200	3.4200	2.9000	2.9000	-15.942%	15	419	+10.345%
2026-05-18	3.8500	3.8500	3.4500	3.4500	-12.437%	182	419	-7.246%
2026-05-15	4.2000	4.2000	3.7500	3.9400	-21.042%	7	419	-18.782%
2026-05-14	3.3800	5.3000	3.3700	4.9900	+33.422%	20	245	-35.872%
2026-05-13	3.6500	3.7600	3.6500	3.7400	-7.654%	10	248	-14.439%
2026-05-12	3.7000	4.0500	3.7000	4.0500	-13.276%	11	248	-20.988%
2026-05-11	4.0300	4.7000	4.0300	4.6700	+41.515%	12	248	-31.478%
2026-05-08	3.0500	3.3000	3.0500	3.3000	-5.714%	33	253	-3.030%
2026-05-07	3.7900	3.8500	3.4600	3.5000	-9.091%	35	258	-8.571%
2026-05-06	3.7000	3.9000	3.7000	3.8500	+1.316%	15	242	-16.883%
2026-05-05	3.8000	4.0000	3.8000	3.8000	+1.333%	10	237	-15.789%
2026-05-04	3.7300	4.0000	3.7300	3.7500	+15.385%	31	232	-14.667%
2026-05-01	3.2500	3.2500	3.0000	3.2500	+6.557%	44	221	-1.538%
2026-04-30	3.2000	3.3000	3.0500	3.0500	+1.667%	48	221	+4.918%
2026-04-29	3.3800	3.3800	2.7500	3.0000	-49.580%	85	197	+6.667%
2026-04-28	6.1000	6.1000	5.7900	5.9500	-10.526%	8	213	-46.218%
2026-04-27	7.0000	7.0000	6.4700	6.6500	-1.917%	4	209	-51.880%
2026-04-24	6.7800	6.7800	6.7800	6.7800	+1.955%	1	207	-52.802%
2026-04-23	7.3000	7.3000	6.3500	6.6500	-25.698%	68	207	-51.880%
2026-04-22	8.9500	8.9500	8.9500	8.9500	+11.875%	11	236	-64.246%
2026-04-21	8.7500	9.0000	8.0000	8.0000	-10.814%	11	244	-60.000%
2026-04-20	9.2900	9.2900	8.8900	8.9700	-9.668%	4	244	-64.326%
2026-04-17	9.2500	10.2300	9.2500	9.9300	+24.125%	47	241	-67.774%
2026-04-16	9.2600	9.2600	7.0000	8.0000	-4.192%	16	234	-60.000%
2026-04-15	7.4400	8.4300	7.1500	8.3500	+63.725%	33	228	-61.677%
2026-04-14	4.6200	5.2400	4.6200	5.1000	+82.143%	6	208	-37.255%
2026-04-10	2.7000	2.8000	2.7000	2.8000	-8.197%	2	202	+14.286%
2026-04-09	3.0000	3.2000	2.7200	3.0500	-10.819%	14	202	+4.918%
2026-04-08	4.0000	4.0000	3.3000	3.4200	+14.000%	74	197	-6.433%
2026-04-07	2.6000	3.0000	2.6000	3.0000	0.000%	2	138	+6.667%
2026-04-06	3.0000	3.0000	3.0000	3.0000	0.000%	2	136	+6.667%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-9.091%	1	138	+6.667%
2026-04-01	3.4700	3.4700	3.3000	3.3000	+10.000%	3	138	-3.030%
2026-03-31	2.5800	3.0000	2.5800	3.0000	+28.205%	2	136	+6.667%
2026-03-30	2.7200	2.8400	2.3400	2.3400	-18.750%	13	135	+36.752%
2026-03-27	3.1100	3.1100	2.8600	2.8800	-15.294%	10	143	+11.111%
2026-03-26	3.3200	3.4000	3.3200	3.4000	-8.847%	3	142	-5.882%
2026-03-25	4.0000	4.0300	3.7300	3.7300	+19.551%	13	142	-14.209%
2026-03-24	3.1000	3.1500	3.0500	3.1200	-15.676%	10	129	+2.564%
2026-03-23	3.6000	3.7000	3.6000	3.7000	-0.538%	5	134	-13.514%
2026-03-20	3.8600	3.8600	3.5500	3.7200	-9.268%	8	132	-13.978%
2026-03-19	3.9500	4.1000	3.9500	4.1000	-15.811%	8	129	-21.951%
2026-03-18	4.9600	4.9600	4.8700	4.8700	-5.437%	6	130	-34.292%
2026-03-17	5.1500	5.1500	5.1500	5.1500	+0.980%	1	129	-37.864%
2026-03-16	5.1000	5.1000	4.9300	5.1000	+4.082%	8	128	-37.255%
2026-03-13	5.1100	5.1100	4.9000	4.9000	-27.622%	6	122	-34.694%
2026-03-10	6.7700	6.7700	6.7700	6.7700	+7.460%	1	123	-52.733%
2026-03-09	6.2600	6.4000	6.2600	6.3000	-11.268%	9	122	-49.206%
2026-03-05	7.1000	7.1500	7.1000	7.1000	-10.692%	18	120	-54.930%
2026-03-04	7.9500	7.9500	7.9500	7.9500	+13.571%	1	114	-59.748%
2026-03-02	6.9400	7.0000	6.9400	7.0000	+5.263%	10	115	-54.286%
2026-02-26	6.6300	6.6500	6.6300	6.6500	+1.527%	6	107	-51.880%
2026-02-25	6.6200	6.6200	6.0800	6.5500	+4.134%	111	48	-51.145%
2026-02-19	6.5500	6.5500	6.2900	6.2900	-5.414%	7	48	-49.126%
2026-02-17	7.0000	7.0000	6.6500	6.6500	-2.778%	2	48	-51.880%
2026-02-13	6.1400	7.2000	6.1400	6.8400	+16.923%	8	45	-53.216%
2026-02-12	6.5300	6.5300	5.7500	5.8500	-12.030%	13	45	-45.299%
2026-02-11	7.9100	7.9100	6.4200	6.6500	-37.146%	8	39	-51.880%
2026-02-10	10.6200	10.6200	10.5800	10.5800	-5.956%	8	40	-69.754%
2026-02-09	11.1400	11.4700	11.0000	11.2500	+16.339%	33	39	-71.556%
2026-02-06	8.0000	9.6900	8.0000	9.6700	+51.567%	4	37	-66.908%
2026-02-05	6.9000	7.1500	6.3500	6.3800	-26.667%	5	37	-49.843%
2026-02-04	9.2600	9.2600	8.7000	8.7000	-18.616%	2	37	-63.218%
2026-02-03	11.4800	11.4800	10.6900	10.6900	-10.168%	9	35	-70.065%
2026-02-02	12.5000	12.5200	11.9000	11.9000	-27.350%	10	33	-73.109%
2026-01-30	16.3800	16.3800	16.3800	16.3800	-2.092%	1	34	-80.464%
2026-01-29	18.0500	18.0500	16.4400	16.7300	-8.127%	7	34	-80.873%
2026-01-28	18.3800	18.3800	18.2100	18.2100	-7.937%	3	31	-82.427%
2026-01-21	19.7800	19.7800	19.7800	19.7800	-12.284%	15	30	-83.822%
2026-01-16	21.5400	22.5500	21.5000	22.5500	-1.657%	3	27	-85.809%
2026-01-15	27.4700	27.4700	22.9300	22.9300	-18.544%	4	27	-86.044%
2026-01-14	28.1500	28.1500	28.1500	28.1500	+1.259%	1	26	-88.632%
2026-01-12	28.8200	28.8200	27.8000	27.8000	+0.907%	2	26	-88.489%
2026-01-08	26.4000	27.5500	26.4000	27.5500	-0.971%	31	26	-88.385%
2026-01-07	28.6500	28.6500	27.8200	27.8200	0.000%	2	2	-88.497%