Dark

HOOD20261016C125
HOOD Oct 16 2026 125.00 Call (HOOD261016C00125000)
option OPRA

EOD

Aug 20, 2026

2.00-4.306%(-0.09)341

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0500	3.0500	1.8500	2.0000	-4.306%	341	1,733	0.000%
2026-08-19	1.6000	2.9000	1.5700	2.0900	+40.268%	535	1,730	-4.306%
2026-08-18	1.6700	1.8600	1.4600	1.4900	-30.374%	67	1,434	+34.228%
2026-08-17	1.8500	2.2600	1.8500	2.1400	-3.604%	109	1,459	-6.542%
2026-08-14	3.1500	3.1500	2.2000	2.2200	-34.706%	123	1,465	-9.910%
2026-08-13	3.1800	3.5000	2.8000	3.4000	+44.681%	212	1,427	-41.176%
2026-08-12	2.6000	2.6000	2.2700	2.3500	-2.083%	568	1,409	-14.894%
2026-08-11	2.7500	2.7500	2.3400	2.4000	-14.286%	88	1,091	-16.667%
2026-08-10	2.4700	2.8500	2.4300	2.8000	+8.527%	79	1,029	-28.571%
2026-08-07	2.6400	3.2000	2.5000	2.5800	+8.861%	85	991	-22.481%
2026-08-06	2.8500	2.8500	2.3700	2.3700	-20.470%	72	961	-15.612%
2026-08-05	3.6900	3.6900	2.9000	2.9800	-9.146%	217	937	-32.886%
2026-08-04	3.5000	3.5500	2.6900	3.2800	+29.644%	82	883	-39.024%
2026-08-03	1.9000	2.9000	1.8500	2.5300	+17.674%	37	828	-20.949%
2026-07-31	1.9200	2.4500	1.7500	2.1500	+5.911%	56	817	-6.977%
2026-07-30	2.2200	2.5000	2.0000	2.0300	-29.758%	134	818	-1.478%
2026-07-29	3.6700	3.7000	2.8000	2.8900	-21.892%	55	819	-30.796%
2026-07-28	3.6700	3.9600	3.1000	3.7000	-12.941%	88	828	-45.946%
2026-07-27	5.1500	5.3500	4.1500	4.2500	-4.922%	20	802	-52.941%
2026-07-24	5.7600	5.7600	4.2500	4.4700	-38.767%	36	788	-55.257%
2026-07-23	7.1300	7.7500	6.3500	7.3000	-10.429%	55	785	-72.603%
2026-07-22	8.3500	8.7000	8.1200	8.1500	-9.444%	87	760	-75.460%
2026-07-21	8.6000	9.5000	8.5700	9.0000	+32.353%	89	766	-77.778%
2026-07-20	7.0000	7.0000	6.7000	6.8000	-5.160%	29	765	-70.588%
2026-07-17	7.0500	8.5000	6.6600	7.1700	-19.166%	183	761	-72.106%
2026-07-16	11.2600	11.9200	8.8700	8.8700	-31.769%	51	695	-77.452%
2026-07-15	12.2000	13.5500	11.6300	13.0000	+6.996%	24	690	-84.615%
2026-07-14	11.2000	12.1500	10.5000	12.1500	+15.275%	17	698	-83.539%
2026-07-13	10.3500	10.6300	10.3500	10.5400	-8.268%	8	686	-81.025%
2026-07-10	15.1500	15.1500	11.0500	11.4900	-20.374%	46	683	-82.594%
2026-07-09	12.3000	14.4300	12.3000	14.4300	+11.429%	2	671	-86.140%
2026-07-08	11.2000	13.0000	10.8500	12.9500	+3.352%	20	673	-84.556%
2026-07-07	14.0300	14.0300	12.4700	12.5300	-15.338%	29	670	-84.038%
2026-07-06	12.9300	15.4500	12.3500	14.8000	+17.274%	116	662	-86.486%
2026-07-02	14.3300	16.8000	12.0000	12.6200	+18.609%	99	623	-84.152%
2026-07-01	9.2000	11.1500	9.2000	10.6400	+35.197%	66	623	-81.203%
2026-06-30	8.0000	8.0000	7.8700	7.8700	-4.024%	10	614	-74.587%
2026-06-29	7.9600	8.2100	6.9500	8.2000	+21.481%	10	605	-75.610%
2026-06-26	5.4000	6.7500	5.4000	6.7500	+23.853%	15	600	-70.370%
2026-06-25	6.2000	6.6000	5.4500	5.4500	-22.143%	41	589	-63.303%
2026-06-24	8.5500	8.5500	6.9500	7.0000	-19.075%	66	617	-71.429%
2026-06-23	8.5000	10.0000	8.5000	8.6500	-16.019%	94	607	-76.879%
2026-06-22	12.5300	13.2300	10.3000	10.3000	-7.954%	258	588	-80.583%
2026-06-18	10.4700	11.6500	10.1500	11.1900	+5.566%	31	414	-82.127%
2026-06-17	7.2500	12.5700	7.2500	10.6000	+56.342%	55	414	-81.132%
2026-06-16	6.8100	6.8100	6.2500	6.7800	-5.833%	116	414	-70.501%
2026-06-15	8.1500	8.7700	7.2000	7.2000	+8.597%	74	410	-72.222%
2026-06-12	6.6000	7.7500	6.6000	6.6300	-3.493%	118	375	-69.834%
2026-06-11	5.8500	6.8700	5.1000	6.8700	+28.411%	13	342	-70.888%
2026-06-10	4.7300	6.6000	4.7300	5.3500	+50.704%	31	347	-62.617%
2026-06-09	5.0500	5.2800	3.5500	3.5500	-24.468%	33	352	-43.662%
2026-06-08	4.5000	4.7000	4.5000	4.7000	+20.513%	2	362	-57.447%
2026-06-05	4.1500	4.1500	3.9000	3.9000	-30.357%	7	361	-48.718%
2026-06-04	4.5000	5.6000	4.5000	5.6000	+34.940%	57	361	-64.286%
2026-06-03	4.0000	4.5500	4.0000	4.1500	-28.448%	28	371	-51.807%
2026-06-02	5.5000	5.8200	5.4500	5.8000	-8.948%	29	373	-65.517%
2026-06-01	5.6000	6.6000	5.6000	6.3700	-9.517%	10	380	-68.603%
2026-05-29	4.8000	7.5000	4.8000	7.0400	+75.124%	133	372	-71.591%
2026-05-28	2.0700	4.0200	2.0700	4.0200	+78.667%	90	363	-50.249%
2026-05-27	2.2500	2.2500	2.2500	2.2500	+15.979%	2	339	-11.111%
2026-05-26	1.9500	1.9500	1.9400	1.9400	-17.447%	2	341	+3.093%
2026-05-21	2.2800	2.3500	2.2800	2.3500	-3.292%	6	341	-14.894%
2026-05-20	2.3500	2.4400	2.3500	2.4300	+5.195%	7	341	-17.695%
2026-05-19	2.3100	2.3100	2.3100	2.3100	-17.500%	1	341	-13.420%
2026-05-18	3.0300	3.0300	2.8000	2.8000	0.000%	14	341	-28.571%
2026-05-15	2.8600	2.8800	2.7900	2.8000	-24.933%	59	341	-28.571%
2026-05-14	3.8500	3.8500	3.7300	3.7300	+38.662%	3	366	-46.381%
2026-05-13	2.6900	2.6900	2.6900	2.6900	-17.231%	1	366	-25.651%
2026-05-11	2.5300	3.2500	2.5300	3.2500	+37.131%	2	366	-38.462%
2026-05-08	2.3200	2.3800	2.2900	2.3700	-16.842%	24	366	-15.612%
2026-05-06	2.9000	2.9000	2.8500	2.8500	0.000%	4	363	-29.825%
2026-05-05	2.7800	2.8900	2.7300	2.8500	+0.352%	17	360	-29.825%
2026-05-04	2.8800	3.0000	2.8400	2.8400	+19.831%	61	359	-29.577%
2026-05-01	2.1600	2.3700	2.1600	2.3700	+5.333%	3	302	-15.612%
2026-04-30	2.3400	2.4400	2.1300	2.2500	+0.446%	29	302	-11.111%
2026-04-29	2.4500	2.5900	1.7000	2.2400	-50.769%	85	297	-10.714%
2026-04-28	4.4500	4.6100	4.4500	4.5500	-11.650%	58	325	-56.044%
2026-04-23	5.5800	5.5800	5.1500	5.1500	-20.769%	8	286	-61.165%
2026-04-22	6.8000	6.8000	6.5000	6.5000	-7.801%	21	283	-69.231%
2026-04-21	7.0200	7.0500	7.0200	7.0500	-3.425%	3	282	-71.631%
2026-04-20	7.5000	7.5000	6.3700	7.3000	+1.389%	7	282	-72.603%
2026-04-17	7.4300	7.6400	7.2000	7.2000	+14.286%	14	282	-72.222%
2026-04-16	5.7500	6.3000	5.7500	6.3000	0.000%	33	282	-68.254%
2026-04-15	5.0000	6.3000	5.0000	6.3000	+65.789%	11	254	-68.254%
2026-04-14	3.1900	3.9000	3.0500	3.8000	+80.095%	40	250	-47.368%
2026-04-13	2.1100	2.1100	2.1100	2.1100	+9.896%	2	216	-5.213%
2026-04-10	1.9200	1.9200	1.9200	1.9200	-11.111%	1	216	+4.167%
2026-04-09	2.0600	2.1600	1.9100	2.1600	-0.461%	12	216	-7.407%
2026-04-06	2.1700	2.1700	2.1700	2.1700	+1.878%	1	210	-7.834%
2026-04-02	1.9000	2.2400	1.9000	2.1300	-9.746%	10	211	-6.103%
2026-04-01	2.3100	2.3800	2.3100	2.3600	+34.857%	10	211	-15.254%
2026-03-30	1.7500	1.7500	1.7500	1.7500	-10.256%	12	213	+14.286%
2026-03-27	2.1400	2.1400	1.9500	1.9500	-22.000%	6	218	+2.564%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-2.724%	1	219	-20.000%
2026-03-25	2.8100	2.9000	2.5700	2.5700	+11.739%	173	220	-22.179%
2026-03-24	2.4500	2.4500	2.3000	2.3000	-16.364%	2	240	-13.043%
2026-03-23	2.7300	2.7500	2.4800	2.7500	-0.362%	5	242	-27.273%
2026-03-20	2.7500	2.7600	2.7500	2.7600	-23.546%	10	241	-27.536%
2026-03-18	3.4200	3.6100	3.4200	3.6100	-5.000%	2	239	-44.598%
2026-03-17	3.8000	3.8000	3.8000	3.8000	+2.703%	1	238	-47.368%
2026-03-16	3.7000	3.7000	3.7000	3.7000	+0.543%	1	238	-45.946%
2026-03-13	4.1000	4.1000	3.6800	3.6800	-17.117%	30	238	-45.652%
2026-03-12	4.4400	4.4400	4.4400	4.4400	-13.786%	6	224	-54.955%
2026-03-09	4.8500	5.2500	4.8500	5.1500	+4.040%	6	224	-61.165%
2026-03-06	5.0900	5.0900	4.9500	4.9500	-23.256%	2	225	-59.596%
2026-03-05	6.4500	6.4500	6.4500	6.4500	+2.871%	1	224	-68.992%
2026-03-04	6.2000	6.5200	6.2000	6.2700	+33.404%	15	223	-68.102%
2026-03-03	4.7600	4.7600	4.7000	4.7000	-3.885%	2	222	-57.447%
2026-02-27	4.9000	4.9000	4.8900	4.8900	-10.766%	50	221	-59.100%
2026-02-26	5.2000	5.4800	5.2000	5.4800	+4.381%	6	271	-63.504%
2026-02-25	5.2500	5.2500	5.2500	5.2500	+22.378%	1	266	-61.905%
2026-02-24	4.0300	4.2900	4.0300	4.2900	+2.387%	6	266	-53.380%
2026-02-23	4.4500	4.6500	4.1500	4.1900	-16.200%	152	265	-52.267%
2026-02-20	5.2800	5.3000	5.0000	5.0000	+4.167%	7	117	-60.000%
2026-02-19	4.8000	4.8000	4.8000	4.8000	-6.796%	10	115	-58.333%
2026-02-18	5.1500	5.1500	5.1500	5.1500	+3.000%	2	122	-61.165%
2026-02-17	5.2500	5.2500	5.0000	5.0000	+17.647%	3	122	-60.000%
2026-02-12	5.4400	5.4400	4.2500	4.2500	-15.842%	9	122	-52.941%
2026-02-11	6.3000	6.3000	5.0500	5.0500	-41.347%	51	117	-60.396%
2026-02-10	8.8000	8.8000	8.6100	8.6100	-5.385%	3	74	-76.771%
2026-02-09	8.9700	9.1000	8.9700	9.1000	+22.973%	6	73	-78.022%
2026-02-06	7.3900	7.4000	7.3900	7.4000	+45.098%	11	69	-72.973%
2026-02-05	5.1000	5.1000	5.1000	5.1000	-19.048%	1	68	-60.784%
2026-02-04	7.0500	7.0500	6.3000	6.3000	-32.403%	3	68	-68.254%
2026-02-03	9.3200	9.3200	9.3200	9.3200	-8.984%	5	67	-78.541%
2026-02-02	10.8700	10.8700	9.9500	10.2400	-23.525%	16	72	-80.469%
2026-01-29	14.3200	14.3200	13.3000	13.3900	-21.235%	13	67	-85.063%
2026-01-23	17.0000	17.0000	17.0000	17.0000	+1.190%	1	63	-88.235%
2026-01-20	16.8000	16.8000	16.8000	16.8000	-7.182%	50	62	-88.095%
2026-01-16	18.5600	18.5600	18.0000	18.1000	-14.824%	5	11	-88.950%
2026-01-15	21.2500	21.2500	21.2500	21.2500	-11.862%	3	11	-90.588%
2026-01-14	24.1100	24.1100	24.1100	24.1100	+4.012%	2	11	-91.705%
2026-01-12	23.1800	23.1800	23.1800	23.1800	-3.417%	3	9	-91.372%
2026-01-07	24.4900	24.4900	24.0000	24.0000	-7.157%	3	8	-91.667%
2026-01-06	26.7400	26.7400	24.5000	25.8500	-4.963%	7	9	-92.263%
2026-01-05	26.8000	27.2000	26.8000	27.2000	0.000%	3	3	-92.647%