Dark

HOOD20261016C135
HOOD Oct 16 2026 135.00 Call (HOOD261016C00135000)
option OPRA

EOD

Aug 20, 2026

1.15-11.538%(-0.15)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.1000	2.2000	1.1500	1.1500	-11.538%	16	809	0.000%
2026-08-19	1.0000	1.8000	1.0000	1.3000	+44.444%	51	810	-11.538%
2026-08-18	1.0000	1.2000	0.9000	0.9000	-33.824%	79	825	+27.778%
2026-08-17	1.3900	1.3900	1.2700	1.3600	+4.615%	29	839	-15.441%
2026-08-14	1.6600	1.6600	1.3000	1.3000	-40.092%	69	826	-11.538%
2026-08-13	1.9500	2.2000	1.8300	2.1700	+42.763%	68	810	-47.005%
2026-08-12	1.6000	1.6000	1.4400	1.5200	+1.333%	142	805	-24.342%
2026-08-11	1.7500	1.7500	1.5000	1.5000	-15.254%	6	765	-23.333%
2026-08-10	1.5400	1.7700	1.5400	1.7700	+1.143%	5	768	-35.028%
2026-08-07	1.9500	2.0500	1.7500	1.7500	+13.636%	9	768	-34.286%
2026-08-06	1.6000	1.6000	1.5000	1.5400	-30.000%	44	770	-25.325%
2026-08-05	2.2000	2.3100	2.1200	2.2000	-4.348%	9	760	-47.727%
2026-08-04	1.9200	2.3000	1.7900	2.3000	+31.429%	139	753	-50.000%
2026-08-03	1.2300	1.8400	1.2300	1.7500	+34.615%	23	838	-34.286%
2026-07-31	1.2300	1.5100	1.1300	1.3000	-20.245%	132	816	-11.538%
2026-07-30	1.6800	1.9000	1.3100	1.6300	-27.876%	45	745	-29.448%
2026-07-29	2.4700	2.4700	1.9100	2.2600	-0.441%	72	735	-49.115%
2026-07-28	2.6500	2.6500	2.0000	2.2700	-26.774%	16	730	-49.339%
2026-07-27	3.5000	3.8700	3.1000	3.1000	+1.307%	7	739	-62.903%
2026-07-24	4.6900	4.6900	3.0600	3.0600	-37.037%	130	736	-62.418%
2026-07-23	5.5000	5.5000	4.8600	4.8600	-21.613%	6	735	-76.337%
2026-07-22	5.9100	6.2500	5.9100	6.2000	-3.427%	5	740	-81.452%
2026-07-21	6.3000	7.0000	6.3000	6.4200	+41.099%	26	739	-82.087%
2026-07-20	5.0000	5.1500	4.5500	4.5500	-13.333%	19	708	-74.725%
2026-07-17	5.2200	5.5700	4.8000	5.2500	-13.934%	23	707	-78.095%
2026-07-16	8.5000	8.8000	6.1000	6.1000	-34.196%	39	711	-81.148%
2026-07-15	9.2700	9.2700	9.2700	9.2700	+4.510%	15	709	-87.594%
2026-07-14	8.6500	8.8700	8.2600	8.8700	+18.267%	11	709	-87.035%
2026-07-13	7.9000	7.9500	7.5000	7.5000	-11.765%	4	708	-84.667%
2026-07-10	9.3800	9.3800	8.5000	8.5000	-22.587%	20	711	-86.471%
2026-07-09	10.5800	11.2500	10.5800	10.9800	+21.326%	4	697	-89.526%
2026-07-08	8.5000	9.0500	8.0500	9.0500	-5.729%	27	693	-87.293%
2026-07-07	10.2500	10.6200	9.6000	9.6000	-15.789%	87	709	-88.021%
2026-07-06	10.0000	12.0000	9.6000	11.4000	+18.012%	65	718	-89.912%
2026-07-02	10.6700	13.4000	9.3500	9.6600	+18.382%	155	599	-88.095%
2026-07-01	6.9500	8.2500	6.9000	8.1600	+37.143%	215	599	-85.907%
2026-06-30	5.9500	5.9500	5.9500	5.9500	-4.032%	1	493	-80.672%
2026-06-29	5.6000	6.2000	5.4300	6.2000	+28.631%	4	492	-81.452%
2026-06-26	4.8200	4.8200	4.8200	4.8200	+13.412%	3	489	-76.141%
2026-06-25	4.2500	4.2500	4.2500	4.2500	-19.048%	3	492	-72.941%
2026-06-24	5.9500	6.3500	5.1500	5.2500	-20.455%	234	495	-78.095%
2026-06-23	7.0400	7.0400	6.5900	6.6000	-13.158%	26	435	-82.576%
2026-06-22	8.5600	8.7200	7.6000	7.6000	-9.631%	14	454	-84.868%
2026-06-18	7.7500	9.0900	7.7500	8.4100	+3.956%	130	346	-86.326%
2026-06-17	6.0500	9.4000	6.0500	8.0900	+49.262%	186	346	-85.785%
2026-06-16	4.6000	5.4200	4.6000	5.4200	-2.166%	47	346	-78.782%
2026-06-15	6.5200	6.7000	5.5400	5.5400	+16.632%	122	389	-79.242%
2026-06-12	5.0000	5.0000	4.7500	4.7500	-12.844%	73	412	-75.789%
2026-06-11	3.9500	5.5000	3.9500	5.4500	+14.017%	24	373	-78.899%
2026-06-10	4.7800	4.7800	4.7800	4.7800	+66.551%	3	366	-75.941%
2026-06-09	3.0800	3.0800	2.7800	2.8700	-19.155%	4	365	-59.930%
2026-06-08	3.5500	3.6500	3.5500	3.5500	+11.987%	33	366	-67.606%
2026-06-05	3.7000	3.7500	3.1700	3.1700	-27.126%	51	335	-63.722%
2026-06-04	3.9900	4.3500	3.9900	4.3500	+34.675%	26	312	-73.563%
2026-06-03	4.2500	4.3000	3.2300	3.2300	-28.222%	7	313	-64.396%
2026-06-02	4.2500	4.7500	4.2500	4.5000	-10.714%	9	308	-74.444%
2026-06-01	4.3400	5.3600	4.3400	5.0400	-10.796%	278	311	-77.183%
2026-05-29	3.9000	5.8400	3.6500	5.6500	+82.848%	195	264	-79.646%
2026-05-28	1.7400	3.0900	1.7000	3.0900	+106.000%	335	357	-62.783%
2026-05-27	1.5000	1.5000	1.5000	1.5000	0.000%	1	161	-23.333%
2026-05-22	1.6100	1.6100	1.5000	1.5000	-26.829%	36	160	-23.333%
2026-05-18	2.1100	2.1100	2.0500	2.0500	-0.485%	3	194	-43.902%
2026-05-15	2.1100	2.1900	2.0600	2.0600	-17.600%	72	194	-44.175%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+21.951%	7	210	-54.000%
2026-05-13	1.8600	2.0500	1.8600	2.0500	-2.381%	2	202	-43.902%
2026-05-12	2.1000	2.1000	2.1000	2.1000	-10.638%	8	202	-45.238%
2026-05-11	2.0200	2.3500	2.0200	2.3500	+19.898%	2	202	-51.064%
2026-05-08	1.9600	1.9600	1.9600	1.9600	+3.158%	5	200	-41.327%
2026-05-07	2.0600	2.0600	1.9000	1.9000	-12.037%	11	203	-39.474%
2026-05-06	2.1600	2.1600	2.1600	2.1600	-6.494%	10	214	-46.759%
2026-05-04	2.1000	2.3100	2.1000	2.3100	+29.775%	53	218	-50.216%
2026-04-30	1.7200	1.7800	1.7200	1.7800	+9.202%	3	175	-35.393%
2026-04-29	1.8900	1.8900	1.6300	1.6300	-54.085%	39	177	-29.448%
2026-04-28	3.3500	3.5500	3.3500	3.5500	-11.250%	2	144	-67.606%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-19.192%	1	145	-71.250%
2026-04-22	5.0000	5.0000	4.9500	4.9500	-1.980%	7	145	-76.768%
2026-04-21	5.0500	5.0500	5.0500	5.0500	-10.619%	12	148	-77.228%
2026-04-17	5.5000	6.0000	5.5000	5.6500	+17.708%	39	148	-79.646%
2026-04-16	5.0200	5.0200	4.2500	4.8000	-2.041%	8	114	-76.042%
2026-04-15	3.8200	5.0000	3.8200	4.9000	+76.895%	53	107	-76.531%
2026-04-14	2.3400	2.8800	2.3400	2.7700	+91.034%	23	79	-58.484%
2026-04-10	1.5100	1.5100	1.4500	1.4500	-5.229%	4	69	-20.690%
2026-04-09	1.5300	1.5300	1.5300	1.5300	-10.526%	1	69	-24.837%
2026-04-08	1.7100	1.7100	1.7100	1.7100	+19.580%	3	68	-32.749%
2026-04-07	1.4300	1.4300	1.4300	1.4300	-15.385%	5	65	-19.580%
2026-04-01	1.6900	1.6900	1.6900	1.6900	+12.667%	5	70	-31.953%
2026-03-31	1.5000	1.5000	1.5000	1.5000	+23.967%	4	65	-23.333%
2026-03-30	1.4300	1.4800	1.2100	1.2100	-19.868%	8	69	-4.959%
2026-03-27	1.6100	1.6100	1.5100	1.5100	-19.251%	2	64	-23.841%
2026-03-26	1.8800	1.8800	1.8700	1.8700	+8.721%	11	62	-38.503%
2026-03-24	1.6500	1.7200	1.6500	1.7200	-15.686%	5	72	-33.140%
2026-03-20	2.0400	2.0400	2.0400	2.0400	-28.421%	5	72	-43.627%
2026-03-17	2.8500	2.8500	2.8500	2.8500	-5.000%	1	72	-59.649%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-9.091%	5	72	-61.667%
2026-03-12	3.3000	3.3000	3.3000	3.3000	-11.051%	9	72	-65.152%
2026-03-11	3.7100	3.7100	3.7100	3.7100	-3.636%	25	63	-69.003%
2026-03-10	4.1300	4.1300	3.6700	3.8500	+5.479%	8	44	-70.130%
2026-03-09	3.7700	3.7700	3.6500	3.6500	-6.410%	6	40	-68.493%
2026-03-06	3.9000	3.9500	3.9000	3.9000	-9.302%	5	35	-70.513%
2026-03-05	4.3000	4.3000	4.3000	4.3000	-14.000%	1	32	-73.256%
2026-03-04	4.7000	5.2700	4.6500	5.0000	+17.647%	14	31	-77.000%
2026-03-02	4.2500	4.2500	4.2500	4.2500	+14.865%	1	20	-72.941%
2026-02-25	3.5500	3.7000	3.5500	3.7000	+12.121%	2	21	-68.919%
2026-02-24	3.3000	3.3000	3.3000	3.3000	+3.448%	2	21	-65.152%
2026-02-23	3.3100	3.3100	3.1900	3.1900	-11.389%	7	21	-63.950%
2026-02-19	3.6000	3.6000	3.6000	3.6000	-10.000%	1	22	-68.056%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-3.614%	1	21	-71.250%
2026-02-17	4.1500	4.1500	4.1500	4.1500	+15.599%	1	20	-72.289%
2026-02-12	3.5900	3.5900	3.5900	3.5900	-19.326%	1	19	-67.967%
2026-02-11	4.2000	4.4500	3.9500	4.4500	-40.667%	3	20	-74.157%
2026-02-09	7.3000	7.5000	7.3000	7.5000	+17.739%	4	19	-84.667%
2026-02-06	5.9500	6.3700	5.9500	6.3700	+54.612%	2	21	-81.947%
2026-02-05	4.6500	4.6500	4.1200	4.1200	-29.452%	8	19	-72.087%
2026-02-04	6.0700	6.2000	5.8400	5.8400	-23.158%	3	13	-80.308%
2026-02-03	7.6000	7.6000	7.6000	7.6000	-3.553%	1	15	-84.868%
2026-02-02	8.0700	8.5500	7.8800	7.8800	-27.706%	4	15	-85.406%
2026-01-30	10.9000	10.9000	10.9000	10.9000	-4.470%	2	12	-89.450%
2026-01-29	11.4100	11.4100	11.4100	11.4100	-8.720%	1	11	-89.921%
2026-01-28	12.6000	12.6000	12.5000	12.5000	-7.544%	9	11	-90.800%
2026-01-22	13.5200	13.5200	13.5200	13.5200	-13.885%	6	7	-91.494%
2026-01-16	16.3000	16.3000	15.7000	15.7000	-2.181%	7	2	-92.675%
2026-01-15	17.7400	17.7400	16.0500	16.0500	-17.268%	2	2	-92.835%
2026-01-12	19.4000	19.4000	19.4000	19.4000	-15.725%	1	2	-94.072%
2026-01-06	23.0200	23.0200	23.0200	23.0200	0.000%	1	1	-95.004%