Dark

HOOD20261016C120
HOOD Oct 16 2026 120.00 Call (HOOD261016C00120000)
option OPRA

EOD

Aug 20, 2026

2.67-2.909%(-0.08)867

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.2000	4.2000	2.3400	2.6700	-2.909%	867	10,338	0.000%
2026-08-19	2.2000	3.7000	1.9200	2.7500	+47.059%	1,681	10,206	-2.909%
2026-08-18	2.2700	2.3000	1.7900	1.8700	-33.214%	1,534	10,141	+42.781%
2026-08-17	2.6600	2.9600	2.6400	2.8000	-0.356%	452	9,747	-4.643%
2026-08-14	3.7300	3.8500	2.7600	2.8100	-34.651%	1,299	9,398	-4.982%
2026-08-13	3.6000	4.4000	3.3500	4.3000	+48.276%	4,524	8,995	-37.907%
2026-08-12	3.6500	3.6500	2.8400	2.9000	-7.937%	745	6,364	-7.931%
2026-08-11	3.5500	3.6700	2.8800	3.1500	-11.268%	382	6,500	-15.238%
2026-08-10	3.2000	3.6000	3.0500	3.5500	+10.938%	511	6,347	-24.789%
2026-08-07	3.2900	3.9500	3.0500	3.2000	+10.345%	683	6,005	-16.563%
2026-08-06	2.6700	3.4000	2.6700	2.9000	-20.765%	314	5,881	-7.931%
2026-08-05	4.0500	4.6000	3.6600	3.6600	-9.630%	661	5,685	-27.049%
2026-08-04	3.6700	4.4000	3.2000	4.0500	+26.563%	2,731	5,790	-34.074%
2026-08-03	2.3900	3.7000	2.2300	3.2000	+29.555%	719	5,034	-16.563%
2026-07-31	2.4200	3.0500	2.1500	2.4700	-3.137%	398	4,532	+8.097%
2026-07-30	3.0000	3.3500	2.4900	2.5500	-29.167%	1,024	4,531	+4.706%
2026-07-29	4.3900	4.3900	3.3800	3.6000	-20.000%	318	4,152	-25.833%
2026-07-28	4.6500	4.8500	3.5500	4.5000	-18.182%	408	3,958	-40.667%
2026-07-27	6.1200	6.9000	4.8500	5.5000	+1.852%	419	3,741	-51.455%
2026-07-24	6.9700	6.9700	5.1200	5.4000	-36.471%	716	3,637	-50.556%
2026-07-23	8.3600	9.0000	7.5000	8.5000	-12.461%	251	3,115	-68.588%
2026-07-22	9.6500	10.2000	9.4500	9.7100	-6.184%	288	2,968	-72.503%
2026-07-21	8.7000	11.4500	8.7000	10.3500	+30.847%	159	2,810	-74.203%
2026-07-20	7.9000	8.3300	7.5000	7.9100	-2.945%	63	2,783	-66.245%
2026-07-17	8.5000	9.6500	6.9000	8.1500	-22.381%	1,272	2,816	-67.239%
2026-07-16	13.0000	13.9900	10.2700	10.5000	-31.596%	172	2,565	-74.571%
2026-07-15	15.1000	15.4500	13.5000	15.3500	+10.511%	105	2,477	-82.606%
2026-07-14	12.4600	14.2000	11.7500	13.8900	+16.723%	170	2,486	-80.778%
2026-07-13	12.9900	12.9900	11.8700	11.9000	-9.299%	42	2,481	-77.563%
2026-07-10	14.7500	14.7500	12.0000	13.1200	-13.684%	231	2,488	-79.649%
2026-07-09	14.3000	16.7500	14.3000	15.2000	+2.842%	172	2,454	-82.434%
2026-07-08	12.5400	14.8500	12.3000	14.7800	+2.997%	104	2,393	-81.935%
2026-07-07	17.0000	17.0000	14.2200	14.3500	-15.139%	87	2,382	-81.394%
2026-07-06	15.0000	17.7000	14.0700	16.9100	+15.822%	249	2,386	-84.211%
2026-07-02	14.5400	18.9600	13.8000	14.6000	+19.281%	286	2,334	-81.712%
2026-07-01	9.1500	12.7000	9.1500	12.2400	+36.760%	1,667	2,334	-78.186%
2026-06-30	9.2400	9.8500	8.6000	8.9500	-3.970%	31	1,723	-70.168%
2026-06-29	8.4000	9.7500	8.0000	9.3200	+11.617%	105	1,716	-71.352%
2026-06-26	6.8500	8.4500	6.8500	8.3500	+30.469%	69	1,681	-68.024%
2026-06-25	7.7000	8.0500	6.3800	6.4000	-24.171%	212	1,685	-58.281%
2026-06-24	9.8000	10.4000	8.0000	8.4400	-13.436%	164	1,587	-68.365%
2026-06-23	9.8000	11.1500	9.7200	9.7500	-14.996%	85	1,536	-72.615%
2026-06-22	12.8100	15.0000	11.4500	11.4700	-4.417%	144	1,525	-76.722%
2026-06-18	12.4500	13.4500	10.9000	12.0000	-3.226%	125	1,278	-77.750%
2026-06-17	7.8000	14.2500	7.8000	12.4000	+57.962%	828	1,278	-78.468%
2026-06-16	9.0000	9.6500	7.0000	7.8500	-4.385%	253	1,278	-65.987%
2026-06-15	9.0500	10.0000	8.2100	8.2100	+7.743%	247	1,186	-67.479%
2026-06-12	7.2000	8.8100	7.1000	7.6200	-1.295%	81	1,105	-64.961%
2026-06-11	5.8500	8.1400	5.8500	7.7200	+24.516%	171	1,113	-65.415%
2026-06-10	5.8000	7.5000	5.8000	6.2000	+21.569%	91	1,093	-56.935%
2026-06-09	5.3000	6.1000	3.9000	5.1000	-0.971%	98	1,047	-47.647%
2026-06-08	5.2200	5.5500	5.1500	5.1500	+7.292%	48	992	-48.155%
2026-06-05	5.2500	5.6500	4.2000	4.8000	-27.928%	129	993	-44.375%
2026-06-04	5.1000	6.7000	4.8000	6.6600	+39.623%	140	953	-59.910%
2026-06-03	5.4000	5.5000	4.7000	4.7700	-25.469%	104	933	-44.025%
2026-06-02	6.5500	6.8000	5.9500	6.4000	-17.419%	151	919	-58.281%
2026-06-01	6.9000	7.9000	5.9000	7.7500	-3.125%	180	943	-65.548%
2026-05-29	6.2000	8.6500	5.5500	8.0000	+59.046%	179	879	-66.625%
2026-05-28	3.0000	5.0300	3.0000	5.0300	+86.989%	130	926	-46.918%
2026-05-27	2.3600	2.6900	2.3600	2.6900	+6.324%	6	890	-0.743%
2026-05-26	2.3500	2.5300	2.3300	2.5300	+2.016%	39	892	+5.534%
2026-05-22	2.8000	2.8000	2.4100	2.4800	-6.061%	20	892	+7.661%
2026-05-21	2.8000	2.8000	2.6400	2.6400	-8.014%	4	892	+1.136%
2026-05-20	2.9200	2.9200	2.7400	2.8700	+2.867%	17	892	-6.969%
2026-05-19	2.7900	2.7900	2.7900	2.7900	-11.429%	1	889	-4.301%
2026-05-18	3.2000	3.8500	2.9500	3.1500	-5.970%	49	889	-15.238%
2026-05-15	3.4000	3.4000	3.2000	3.3500	-22.989%	48	889	-20.299%
2026-05-14	2.9100	4.5800	2.9100	4.3500	+38.095%	26	909	-38.621%
2026-05-13	3.1500	3.2000	3.1500	3.1500	-0.943%	6	921	-15.238%
2026-05-12	3.7000	3.7000	3.1800	3.1800	-24.286%	5	921	-16.038%
2026-05-11	2.9000	4.2000	2.8000	4.2000	+44.330%	12	921	-36.429%
2026-05-08	2.6600	2.9100	2.6500	2.9100	-1.356%	5	919	-8.247%
2026-05-07	3.2500	3.2500	2.9500	2.9500	-18.056%	51	920	-9.492%
2026-05-06	3.3000	3.6000	3.1000	3.6000	+7.463%	93	918	-25.833%
2026-05-05	3.2500	3.4500	3.2000	3.3500	+4.688%	18	890	-20.299%
2026-05-04	3.4500	3.5500	3.0900	3.2000	+14.286%	463	880	-16.563%
2026-05-01	2.6000	2.8500	2.5800	2.8000	+9.804%	25	848	-4.643%
2026-04-30	2.6200	2.8400	2.5500	2.5500	+4.082%	57	848	+4.706%
2026-04-29	3.2100	3.2100	2.4000	2.4500	-52.885%	689	837	+8.980%
2026-04-28	5.0300	5.3200	5.0100	5.2000	-7.965%	117	603	-48.654%
2026-04-27	6.2100	6.2900	5.6500	5.6500	-8.871%	34	495	-52.743%
2026-04-24	5.7500	6.2000	5.7500	6.2000	+6.713%	135	489	-56.935%
2026-04-23	6.7000	6.7000	5.5200	5.8100	-20.411%	58	432	-54.045%
2026-04-22	7.6000	7.6000	7.3000	7.3000	+5.797%	8	479	-63.425%
2026-04-21	7.7700	7.9700	6.9000	6.9000	-13.208%	123	455	-61.304%
2026-04-20	7.5600	8.0500	7.5600	7.9500	-2.454%	13	455	-66.415%
2026-04-17	8.0000	9.1100	8.0000	8.1500	+13.194%	95	444	-67.239%
2026-04-16	8.1600	8.1600	6.4000	7.2000	-1.370%	87	418	-62.917%
2026-04-15	5.4200	7.3000	5.4200	7.3000	+65.909%	145	394	-63.425%
2026-04-14	3.5000	4.5500	3.5000	4.4000	+78.862%	31	301	-39.318%
2026-04-13	2.4100	2.4600	2.4000	2.4600	+4.681%	34	317	+8.537%
2026-04-10	2.3600	2.3600	2.3100	2.3500	-2.490%	3	297	+13.617%
2026-04-09	2.3000	2.4300	2.2900	2.4100	-10.409%	4	295	+10.788%
2026-04-08	3.3500	3.6400	2.6900	2.6900	+28.095%	51	294	-0.743%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-21.348%	1	274	+27.143%
2026-04-02	2.3100	2.6700	2.3100	2.6700	-3.610%	8	273	0.000%
2026-04-01	2.7400	2.7700	2.7400	2.7700	+6.538%	5	273	-3.610%
2026-03-31	2.2000	2.6000	2.1200	2.6000	+31.980%	36	269	+2.692%
2026-03-30	2.3900	2.4200	1.9700	1.9700	-15.812%	19	255	+35.533%
2026-03-27	2.4400	2.5000	2.3400	2.3400	-16.429%	4	250	+14.103%
2026-03-26	2.9500	3.0500	2.8000	2.8000	-16.418%	110	251	-4.643%
2026-03-25	3.3500	3.4300	3.2300	3.3500	+35.081%	100	262	-20.299%
2026-03-24	3.3000	3.3000	2.4800	2.4800	-22.981%	41	217	+7.661%
2026-03-23	3.1200	3.2500	3.1200	3.2200	+7.333%	38	242	-17.081%
2026-03-20	3.3000	3.3000	3.0000	3.0000	-16.667%	6	208	-11.000%
2026-03-19	3.5500	3.7000	3.5500	3.6000	-20.000%	9	212	-25.833%
2026-03-17	4.5300	4.5300	4.3000	4.5000	+5.882%	61	217	-40.667%
2026-03-16	4.4700	4.4700	4.2500	4.2500	+7.595%	3	201	-37.176%
2026-03-13	4.6000	4.7000	3.9500	3.9500	-27.920%	5	198	-32.405%
2026-03-11	5.4800	5.4800	5.4800	5.4800	+1.481%	1	197	-51.277%
2026-03-09	5.6000	5.6000	5.4000	5.4000	-7.692%	7	196	-50.556%
2026-03-06	5.8500	5.8500	5.8500	5.8500	-7.143%	1	191	-54.359%
2026-03-05	7.4900	7.4900	6.2700	6.3000	-16.000%	42	192	-57.619%
2026-03-04	6.6000	7.5000	6.6000	7.5000	+37.615%	24	188	-64.400%
2026-03-03	5.5600	5.5600	5.4500	5.4500	-10.656%	2	178	-51.009%
2026-02-26	6.1000	6.1000	6.1000	6.1000	+2.694%	1	176	-56.230%
2026-02-25	5.9000	5.9400	5.9000	5.9400	+24.528%	2	173	-55.051%
2026-02-24	4.6500	4.7700	4.6500	4.7700	-0.625%	6	173	-44.025%
2026-02-23	4.8500	4.8500	4.8000	4.8000	-15.044%	14	169	-44.375%
2026-02-20	5.8000	5.8900	5.6500	5.6500	+6.604%	7	165	-52.743%
2026-02-19	5.3000	5.3000	5.3000	5.3000	-10.774%	1	166	-49.623%
2026-02-18	6.3000	6.3000	5.9400	5.9400	-1.656%	14	165	-55.051%
2026-02-17	5.8700	6.0400	5.4000	6.0400	+0.332%	7	153	-55.795%
2026-02-13	5.4500	6.1400	5.4500	6.0200	+19.208%	5	145	-55.648%
2026-02-12	5.4000	5.4000	5.0500	5.0500	-21.094%	2	145	-47.129%
2026-02-11	5.4100	6.4000	5.4100	6.4000	-36.255%	15	144	-58.281%
2026-02-09	10.0400	10.0400	10.0400	10.0400	+17.840%	1	140	-73.406%
2026-02-06	7.5000	9.0500	7.5000	8.5200	+37.419%	28	139	-68.662%
2026-02-05	6.3000	6.3000	6.2000	6.2000	-14.483%	5	136	-56.935%
2026-02-04	8.5200	8.5200	7.2500	7.2500	-30.019%	38	134	-63.172%
2026-02-03	10.5300	10.5300	10.3600	10.3600	-2.079%	6	106	-74.228%
2026-02-02	12.1500	12.1500	10.5800	10.5800	-30.623%	2	103	-74.764%
2026-01-30	15.2500	15.2500	15.2500	15.2500	+0.860%	1	102	-82.492%
2026-01-29	16.6500	16.6500	15.1200	15.1200	-12.853%	11	102	-82.341%
2026-01-28	17.3500	17.3500	17.3500	17.3500	+2.179%	25	103	-84.611%
2026-01-27	16.9800	16.9800	16.9800	16.9800	-8.216%	1	81	-84.276%
2026-01-23	19.7000	19.7000	18.5000	18.5000	+3.641%	7	81	-85.568%
2026-01-21	18.8100	18.8500	17.8500	17.8500	-3.252%	17	81	-85.042%
2026-01-20	18.6600	18.6600	18.4500	18.4500	-8.709%	5	65	-85.528%
2026-01-16	20.5000	20.5000	20.1000	20.2100	-4.670%	18	65	-86.789%
2026-01-15	26.2000	26.2000	21.0000	21.2000	-16.535%	16	65	-87.406%
2026-01-14	25.4500	25.4500	25.3500	25.4000	-0.196%	28	53	-89.488%
2026-01-13	25.4500	25.4500	25.4500	25.4500	-3.416%	4	28	-89.509%
2026-01-12	24.8200	26.3500	24.8200	26.3500	+8.169%	5	28	-89.867%
2026-01-08	24.1300	24.4000	23.6000	24.3600	-4.807%	23	27	-89.039%
2026-01-07	26.1700	26.1700	25.5900	25.5900	-7.114%	5	6	-89.566%
2026-01-06	27.7000	27.7000	27.5500	27.5500	-5.651%	10	5	-90.309%
2026-01-05	26.1300	29.2000	26.1300	29.2000	0.000%	4	2	-90.856%