Dark

HOOD20261016C130
HOOD Oct 16 2026 130.00 Call (HOOD261016C00130000)
option OPRA

EOD

Aug 20, 2026

1.80+11.801%(+0.19)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5500	2.5500	1.4500	1.8000	+11.801%	64	1,774	0.000%
2026-08-19	1.1600	2.2900	1.1600	1.6100	+38.793%	184	1,753	+11.801%
2026-08-18	1.2500	1.4800	1.1600	1.1600	-28.834%	149	1,732	+55.172%
2026-08-17	1.8000	1.8000	1.6300	1.6300	-5.233%	92	1,735	+10.429%
2026-08-14	2.2300	2.4000	1.7200	1.7200	-37.906%	68	1,705	+4.651%
2026-08-13	2.2400	2.7700	2.2400	2.7700	+47.340%	149	1,752	-35.018%
2026-08-12	2.1700	2.1700	1.7900	1.8800	-0.529%	291	1,822	-4.255%
2026-08-11	2.5000	2.5000	1.8700	1.8900	-13.699%	62	1,574	-4.762%
2026-08-10	1.9000	2.2200	1.9000	2.1900	+6.829%	72	1,558	-17.808%
2026-08-07	2.2900	2.7100	2.0000	2.0500	-10.870%	151	1,554	-12.195%
2026-08-06	2.0900	2.3000	1.8500	2.3000	-11.538%	146	1,558	-21.739%
2026-08-05	2.8200	2.8200	2.6000	2.6000	-2.256%	16	1,486	-30.769%
2026-08-04	2.4800	2.9000	2.2000	2.6600	+27.273%	302	1,484	-32.331%
2026-08-03	1.5000	2.3500	1.4400	2.0900	+19.429%	154	1,497	-13.876%
2026-07-31	1.5000	2.0000	1.4100	1.7500	+8.025%	115	1,421	+2.857%
2026-07-30	1.9300	2.2000	1.6000	1.6200	-29.870%	338	1,434	+11.111%
2026-07-29	2.5800	2.8100	2.2300	2.3100	-19.792%	86	1,428	-22.078%
2026-07-28	3.0500	3.3000	2.4000	2.8800	-24.607%	54	1,438	-37.500%
2026-07-27	4.2000	4.6200	3.2500	3.8200	+3.243%	274	1,427	-52.880%
2026-07-24	4.8900	4.8900	3.5500	3.7000	-39.344%	174	1,449	-51.351%
2026-07-23	6.0000	6.3500	5.3700	6.1000	-13.963%	308	1,536	-70.492%
2026-07-22	7.0600	7.1900	7.0600	7.0900	-6.464%	4	1,299	-74.612%
2026-07-21	7.3500	8.2000	7.3000	7.5800	+43.561%	52	1,299	-76.253%
2026-07-20	6.3500	6.3500	5.2800	5.2800	-8.966%	37	1,305	-65.909%
2026-07-17	6.0000	7.1000	5.7200	5.8000	-23.179%	39	1,289	-68.966%
2026-07-16	9.9800	9.9800	7.5500	7.5500	-31.050%	200	1,283	-76.159%
2026-07-15	11.0000	11.9100	9.9100	10.9500	+7.882%	384	1,330	-83.562%
2026-07-14	9.8900	10.1500	9.0000	10.1500	+11.050%	180	1,148	-82.266%
2026-07-13	10.3500	10.3500	8.5500	9.1400	-5.870%	12	997	-80.306%
2026-07-10	11.2900	11.2900	9.6500	9.7100	-14.449%	116	995	-81.462%
2026-07-09	11.8000	12.7200	11.3500	11.3500	+3.182%	62	943	-84.141%
2026-07-08	10.3000	11.0000	9.3000	11.0000	0.000%	47	958	-83.636%
2026-07-07	12.6600	13.1000	11.0000	11.0000	-14.795%	60	948	-83.636%
2026-07-06	10.8000	13.6500	10.8000	12.9100	+13.744%	97	943	-86.057%
2026-07-02	13.1100	14.9500	10.6000	11.3500	+21.390%	237	886	-84.141%
2026-07-01	7.0400	9.6000	7.0400	9.3500	+37.500%	331	886	-80.749%
2026-06-30	6.9800	7.1700	6.4700	6.8000	-2.158%	12	724	-73.529%
2026-06-29	6.6800	7.0000	5.9900	6.9500	+16.807%	34	722	-74.101%
2026-06-26	5.1000	6.0500	5.1000	5.9500	+22.680%	41	705	-69.748%
2026-06-25	5.0700	5.8500	4.8500	4.8500	-18.487%	20	676	-62.887%
2026-06-24	7.0000	7.0800	5.8500	5.9500	-22.727%	34	691	-69.748%
2026-06-23	7.4000	8.4000	7.4000	7.7000	-12.400%	26	696	-76.623%
2026-06-22	9.5300	11.5000	8.7900	8.7900	-12.884%	205	694	-79.522%
2026-06-18	9.9000	10.6400	9.0500	10.0900	+12.111%	76	865	-82.161%
2026-06-17	7.0000	11.4000	6.8000	9.0000	+65.138%	679	865	-80.000%
2026-06-16	7.0000	7.0000	5.2800	5.4500	-14.038%	49	865	-66.972%
2026-06-15	7.1000	7.7000	6.3400	6.3400	+10.261%	43	847	-71.609%
2026-06-12	6.0000	6.7200	5.5100	5.7500	-5.116%	102	819	-68.696%
2026-06-11	4.6300	6.0600	4.3500	6.0600	+21.200%	225	785	-70.297%
2026-06-10	4.2800	5.6100	4.2800	5.0000	+33.333%	284	863	-64.000%
2026-06-09	4.2500	4.4500	2.9500	3.7500	-6.484%	25	922	-52.000%
2026-06-08	4.0900	4.3500	3.8500	4.0100	+7.219%	561	925	-55.112%
2026-06-05	4.3500	4.3500	3.2500	3.7400	-24.597%	338	542	-51.872%
2026-06-04	4.0000	5.0000	3.8500	4.9600	+37.778%	147	657	-63.710%
2026-06-03	4.3000	4.3000	3.4000	3.6000	-28.994%	17	655	-50.000%
2026-06-02	4.9500	5.1700	4.6000	5.0700	-13.333%	12	666	-64.497%
2026-06-01	5.3000	6.0900	4.4100	5.8500	-6.400%	36	674	-69.231%
2026-05-29	4.8500	6.5000	4.2000	6.2500	+60.668%	261	660	-71.200%
2026-05-28	2.4900	3.8900	2.2900	3.8900	+87.923%	76	615	-53.728%
2026-05-27	1.9200	2.0700	1.9200	2.0700	+1.471%	6	598	-13.043%
2026-05-22	2.0400	2.0400	2.0400	2.0400	-1.923%	1	597	-11.765%
2026-05-21	2.0100	2.0800	1.9900	2.0800	+4.000%	4	598	-13.462%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-9.091%	1	598	-10.000%
2026-05-19	2.0400	2.2000	1.9900	2.2000	0.000%	9	603	-18.182%
2026-05-18	2.6200	2.8500	2.2000	2.2000	-9.091%	5	603	-18.182%
2026-05-15	2.6800	2.7000	2.4100	2.4200	-24.375%	62	603	-25.620%
2026-05-14	2.1600	3.2500	2.1600	3.2000	+36.170%	8	626	-43.750%
2026-05-13	2.3500	2.3500	2.3500	2.3500	-4.082%	1	627	-23.404%
2026-05-12	2.6400	2.6400	2.4500	2.4500	-10.909%	3	627	-26.531%
2026-05-11	2.6600	2.8500	2.6400	2.7500	+18.534%	38	627	-34.545%
2026-05-08	1.9900	2.3200	1.9700	2.3200	-3.333%	41	624	-22.414%
2026-05-07	2.4000	2.4000	2.4000	2.4000	0.000%	1	621	-25.000%
2026-05-06	2.4600	2.4600	2.4000	2.4000	-5.138%	2	621	-25.000%
2026-05-05	2.4500	2.5600	2.3500	2.5300	+2.016%	7	621	-28.854%
2026-05-04	2.4200	2.5000	2.4200	2.4800	+18.095%	53	619	-27.419%
2026-05-01	2.1000	2.1000	2.1000	2.1000	+2.439%	1	618	-14.286%
2026-04-30	2.0000	2.0500	2.0000	2.0500	+6.771%	3	618	-12.195%
2026-04-29	2.1000	2.2000	1.8400	1.9200	-52.593%	255	620	-6.250%
2026-04-28	4.2000	4.2000	3.8000	4.0500	-6.897%	52	665	-55.556%
2026-04-27	4.5000	4.5000	4.2000	4.3500	-6.452%	27	649	-58.621%
2026-04-24	4.5000	4.7000	4.3500	4.6500	+4.494%	33	634	-61.290%
2026-04-23	5.3400	5.3400	4.0000	4.4500	-19.820%	258	633	-59.551%
2026-04-22	5.8500	6.0500	5.5500	5.5500	+3.738%	54	617	-67.568%
2026-04-21	5.8000	6.1000	5.2500	5.3500	-15.748%	67	579	-66.355%
2026-04-20	6.2000	6.3500	5.7500	6.3500	+2.585%	128	579	-71.654%
2026-04-17	6.7500	7.3500	6.1900	6.1900	+17.905%	176	503	-70.921%
2026-04-16	5.9100	5.9100	4.8500	5.2500	-7.895%	43	654	-65.714%
2026-04-15	4.1000	5.7000	4.1000	5.7000	+78.125%	174	624	-68.421%
2026-04-14	2.7300	3.3500	2.7300	3.2000	+72.973%	102	520	-43.750%
2026-04-13	1.6700	1.8500	1.6700	1.8500	+11.446%	3	433	-2.703%
2026-04-10	1.6500	1.6600	1.6500	1.6600	-5.143%	4	433	+8.434%
2026-04-09	1.8500	1.8500	1.6500	1.7500	-12.500%	20	429	+2.857%
2026-04-08	2.3500	2.3500	2.0000	2.0000	+8.696%	3	426	-10.000%
2026-04-07	1.7500	1.8400	1.7500	1.8400	-5.641%	9	426	-2.174%
2026-04-06	1.9500	1.9500	1.9500	1.9500	-6.250%	1	417	-7.692%
2026-04-02	1.8800	2.0800	1.8800	2.0800	+9.474%	2	415	-13.462%
2026-04-01	1.9000	1.9000	1.9000	1.9000	+8.571%	1	415	-5.263%
2026-03-31	1.5900	1.7500	1.5900	1.7500	+12.903%	4	415	+2.857%
2026-03-30	1.7700	1.7700	1.5000	1.5500	-18.421%	18	414	+16.129%
2026-03-27	1.7800	1.9000	1.6800	1.9000	-9.524%	9	418	-5.263%
2026-03-26	2.2000	2.2000	2.0500	2.1000	-14.634%	12	420	-14.286%
2026-03-25	2.4600	2.4600	2.4600	2.4600	+23.000%	1	425	-26.829%
2026-03-24	1.9500	2.0000	1.9500	2.0000	-14.894%	15	426	-10.000%
2026-03-23	2.2600	2.3500	2.1500	2.3500	+6.818%	6	418	-23.404%
2026-03-20	2.6000	2.6800	2.2000	2.2000	-19.118%	59	413	-18.182%
2026-03-19	2.6900	2.7200	2.6900	2.7200	-7.797%	25	415	-33.824%
2026-03-18	3.1500	3.1500	2.9500	2.9500	-10.606%	8	401	-38.983%
2026-03-17	3.3600	3.3600	3.1200	3.3000	0.000%	58	400	-45.455%
2026-03-16	3.2000	3.3000	3.2000	3.3000	+3.125%	6	351	-45.455%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-15.789%	20	348	-43.750%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-15.556%	18	368	-52.632%
2026-03-09	4.3500	4.5000	4.2000	4.5000	+5.882%	43	374	-60.000%
2026-03-06	4.5000	4.5100	4.2500	4.2500	-11.458%	10	346	-57.647%
2026-03-05	6.2000	6.2000	4.7200	4.8000	-15.493%	53	346	-62.500%
2026-03-04	5.0000	5.9500	5.0000	5.6800	+38.537%	50	305	-68.310%
2026-03-03	3.7000	4.2000	3.7000	4.1000	-14.583%	5	257	-56.098%
2026-03-02	4.8000	4.8000	4.8000	4.8000	+7.865%	5	254	-62.500%
2026-02-27	4.4500	4.4500	4.4500	4.4500	-5.319%	2	249	-59.551%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+23.684%	6	247	-61.702%
2026-02-24	3.4300	3.8000	3.4300	3.8000	+4.396%	43	244	-52.632%
2026-02-23	4.4000	4.4000	3.6400	3.6400	-17.833%	36	244	-50.549%
2026-02-20	4.7000	4.7000	4.4300	4.4300	+4.235%	6	220	-59.368%
2026-02-19	4.2500	4.5000	4.2500	4.2500	-10.526%	12	214	-57.647%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-2.062%	1	203	-62.105%
2026-02-17	4.5500	4.8500	4.5500	4.8500	-4.528%	15	202	-62.887%
2026-02-13	4.5000	5.0800	4.5000	5.0800	+27.000%	7	184	-64.567%
2026-02-12	3.9100	4.0400	3.8500	4.0000	-13.978%	21	184	-55.000%
2026-02-11	5.2200	5.2200	4.1600	4.6500	-43.293%	32	173	-61.290%
2026-02-10	7.6100	8.2000	7.6100	8.2000	+5.128%	12	155	-78.049%
2026-02-09	7.8000	7.8000	7.8000	7.8000	+9.859%	2	147	-76.923%
2026-02-06	6.0200	7.3000	6.0200	7.1000	+46.392%	6	147	-74.648%
2026-02-05	4.9000	5.1500	4.8500	4.8500	-24.100%	9	144	-62.887%
2026-02-04	6.5900	6.6500	5.6000	6.3900	-15.027%	12	138	-71.831%
2026-02-03	8.6000	8.6000	7.5200	7.5200	-12.047%	25	137	-76.064%
2026-02-02	10.1000	10.1000	8.5400	8.5500	-37.591%	25	121	-78.947%
2026-01-30	13.7000	13.7000	13.7000	13.7000	+10.931%	10	105	-86.861%
2026-01-29	13.0000	13.2500	12.3500	12.3500	-10.507%	15	95	-85.425%
2026-01-28	14.2500	14.2500	13.8000	13.8000	-10.156%	28	94	-86.957%
2026-01-23	15.3600	15.3600	15.3600	15.3600	-2.600%	1	66	-88.281%
2026-01-21	15.7700	15.7700	15.7700	15.7700	-11.105%	1	65	-88.586%
2026-01-15	20.3500	20.3500	17.7400	17.7400	-18.287%	56	64	-89.853%
2026-01-14	21.7100	21.7100	21.7100	21.7100	+3.975%	55	64	-91.709%
2026-01-13	20.7200	20.8800	20.7200	20.8800	-5.648%	8	11	-91.379%
2026-01-12	21.7000	22.1300	21.7000	22.1300	+1.467%	2	4	-91.866%
2026-01-07	21.8100	21.8100	21.8100	21.8100	0.000%	2	2	-91.747%