Dark

HOOD20261016C140
HOOD Oct 16 2026 140.00 Call (HOOD261016C00140000)
option OPRA

EOD

Aug 20, 2026

1.00+4.167%(+0.04)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8100	1.8100	0.9400	1.0000	+4.167%	64	1,182	0.000%
2026-08-19	0.7600	1.4000	0.7600	0.9600	+35.211%	148	1,181	+4.167%
2026-08-18	0.8100	0.8600	0.7100	0.7100	-33.019%	13	1,232	+40.845%
2026-08-17	1.0100	1.1000	0.9900	1.0600	-2.752%	33	1,238	-5.660%
2026-08-14	1.4500	1.5000	1.0600	1.0900	-35.882%	195	1,233	-8.257%
2026-08-13	1.6100	1.8000	1.4700	1.7000	+38.211%	66	1,137	-41.176%
2026-08-12	1.2900	1.3200	1.1300	1.2300	-0.806%	59	1,132	-18.699%
2026-08-11	1.3000	1.4000	1.2300	1.2400	-17.881%	13	1,138	-19.355%
2026-08-10	1.3600	1.5100	1.2600	1.5100	+14.394%	31	1,132	-33.775%
2026-08-07	1.5600	1.6000	1.2700	1.3200	+9.091%	143	1,130	-24.242%
2026-08-06	1.3800	1.5100	1.2100	1.2100	-30.857%	120	1,042	-17.355%
2026-08-05	2.0600	2.0600	1.7500	1.7500	0.000%	24	947	-42.857%
2026-08-04	1.9000	1.9000	1.4500	1.7500	+34.615%	20	941	-42.857%
2026-08-03	0.9400	1.5600	0.9400	1.3000	+18.182%	62	943	-23.077%
2026-07-31	1.1500	1.1800	0.9000	1.1000	-5.172%	312	890	-9.091%
2026-07-30	1.3500	2.0800	1.0400	1.1600	-42.000%	148	674	-13.793%
2026-07-29	2.0200	2.0200	1.5300	2.0000	-1.961%	14	683	-50.000%
2026-07-28	2.2000	2.2000	1.7000	2.0400	-20.313%	10	685	-50.980%
2026-07-27	3.0000	3.1000	2.2300	2.5600	-1.538%	84	678	-60.938%
2026-07-24	3.5000	3.5000	2.5000	2.6000	-32.817%	36	619	-61.538%
2026-07-23	4.4500	4.7500	3.8700	3.8700	-25.290%	10	615	-74.160%
2026-07-22	5.6500	5.6500	5.1800	5.1800	-12.203%	10	616	-80.695%
2026-07-21	5.2000	5.9500	5.2000	5.9000	+49.367%	13	614	-83.051%
2026-07-20	4.6500	4.6500	3.8300	3.9500	-11.036%	275	614	-74.684%
2026-07-17	4.6000	4.9100	3.7500	4.4400	-22.105%	35	629	-77.477%
2026-07-16	7.1000	7.1000	5.6300	5.7000	-22.973%	38	618	-82.456%
2026-07-15	9.1500	9.1500	7.4000	7.4000	+4.225%	76	613	-86.486%
2026-07-14	6.5500	7.1000	6.5500	7.1000	+3.348%	2	587	-85.915%
2026-07-13	7.5500	7.5500	6.6000	6.8700	-9.007%	178	585	-85.444%
2026-07-10	9.5700	9.5700	7.3300	7.5500	-15.548%	15	472	-86.755%
2026-07-09	9.7200	9.7200	8.9400	8.9400	+6.429%	13	464	-88.814%
2026-07-08	7.8500	8.4000	6.9800	8.4000	-8.197%	101	460	-88.095%
2026-07-07	9.6000	9.6000	8.8100	9.1500	-10.732%	39	471	-89.071%
2026-07-06	9.0000	10.6500	9.0000	10.2500	+18.634%	16	449	-90.244%
2026-07-02	9.3000	11.4500	8.6400	8.6400	+21.348%	324	618	-88.426%
2026-07-01	5.8000	7.2500	5.8000	7.1200	+45.306%	168	618	-85.955%
2026-06-30	5.2200	5.2200	4.9000	4.9000	-2.000%	7	534	-79.592%
2026-06-29	4.7900	5.1200	4.7900	5.0000	+16.279%	6	535	-80.000%
2026-06-26	4.0000	4.3000	4.0000	4.3000	+22.857%	2	535	-76.744%
2026-06-25	4.2500	4.3500	3.5000	3.5000	-24.731%	16	536	-71.429%
2026-06-24	5.2000	5.3500	4.6500	4.6500	-21.053%	24	542	-78.495%
2026-06-23	6.3500	6.6500	5.8900	5.8900	-12.741%	16	542	-83.022%
2026-06-22	8.8000	8.8000	6.7500	6.7500	-5.063%	105	541	-85.185%
2026-06-18	7.4000	7.8000	7.1000	7.1100	-7.662%	59	398	-85.935%
2026-06-17	4.9500	8.9300	4.9500	7.7000	+73.034%	141	398	-87.013%
2026-06-16	4.4300	4.6200	4.4300	4.4500	-8.436%	4	398	-77.528%
2026-06-15	5.6000	6.0000	4.8500	4.8600	+9.213%	66	396	-79.424%
2026-06-12	4.6600	5.3000	4.4500	4.4500	+13.811%	19	364	-77.528%
2026-06-11	3.4500	3.9100	3.4500	3.9100	+2.895%	3	358	-74.425%
2026-06-10	3.8800	4.4000	3.4700	3.8000	+40.221%	7	356	-73.684%
2026-06-09	3.5000	3.5000	2.7100	2.7100	+4.633%	5	355	-63.100%
2026-06-05	3.3000	3.3000	2.5900	2.5900	-35.732%	11	352	-61.390%
2026-06-04	4.0300	4.0300	4.0300	4.0300	+44.964%	1	359	-75.186%
2026-06-03	3.1000	3.2000	2.7800	2.7800	-29.620%	5	360	-64.029%
2026-06-02	4.0000	4.2000	3.7000	3.9500	-15.778%	21	360	-74.684%
2026-05-29	3.4000	5.1000	3.2000	4.6900	+73.704%	59	363	-78.678%
2026-05-28	2.1000	2.7000	2.1000	2.7000	+86.207%	20	368	-62.963%
2026-05-27	1.2300	1.4500	1.2300	1.4500	+3.571%	6	365	-31.034%
2026-05-26	1.4200	1.4200	1.4000	1.4000	0.000%	52	367	-28.571%
2026-05-22	1.9100	1.9100	1.4000	1.4000	-10.828%	2	349	-28.571%
2026-05-21	1.5000	1.5700	1.5000	1.5700	+1.290%	2	349	-36.306%
2026-05-20	1.5500	1.5500	1.5500	1.5500	+3.333%	4	349	-35.484%
2026-05-19	1.5000	1.5000	1.5000	1.5000	-24.623%	3	356	-33.333%
2026-05-15	1.9900	1.9900	1.9900	1.9900	-18.776%	1	356	-49.749%
2026-05-14	1.3800	2.4500	1.3800	2.4500	+50.307%	5	357	-59.184%
2026-05-13	1.6300	1.6300	1.6300	1.6300	-9.444%	3	357	-38.650%
2026-05-12	1.8000	1.8000	1.8000	1.8000	-14.286%	1	357	-44.444%
2026-05-11	1.7500	2.1000	1.7500	2.1000	+38.158%	15	357	-52.381%
2026-05-07	1.7000	1.7000	1.5200	1.5200	-23.618%	2	348	-34.211%
2026-05-06	1.8600	1.9900	1.8600	1.9900	+1.531%	5	349	-49.749%
2026-05-05	1.8000	1.9600	1.8000	1.9600	+12.644%	9	350	-48.980%
2026-05-04	1.8700	1.9000	1.7400	1.7400	+3.571%	4	346	-42.529%
2026-05-01	1.6000	1.6800	1.4900	1.6800	-1.176%	61	293	-40.476%
2026-04-30	1.7000	1.7000	1.7000	1.7000	+9.677%	1	293	-41.176%
2026-04-29	1.8800	1.8800	1.3800	1.5500	-51.104%	63	293	-35.484%
2026-04-28	3.1000	3.1700	2.9000	3.1700	-5.090%	46	281	-68.454%
2026-04-27	3.3400	3.3400	3.3400	3.3400	-9.730%	2	245	-70.060%
2026-04-24	3.5000	3.7000	3.5000	3.7000	-16.854%	20	246	-72.973%
2026-04-23	4.1500	4.4500	4.1500	4.4500	+0.451%	2	235	-77.528%
2026-04-22	4.6200	4.6200	4.4300	4.4300	+3.023%	4	233	-77.427%
2026-04-21	4.7500	4.7500	4.3000	4.3000	-10.417%	10	234	-76.744%
2026-04-20	4.5500	4.8000	4.4000	4.8000	-2.041%	4	235	-79.167%
2026-04-17	5.2000	5.7500	4.8300	4.9000	+25.641%	82	234	-79.592%
2026-04-16	4.7500	4.7500	3.7500	3.9000	-1.266%	22	215	-74.359%
2026-04-15	3.3000	4.2000	3.3000	3.9500	+68.085%	9	200	-74.684%
2026-04-14	2.2000	2.3500	2.2000	2.3500	+80.769%	51	196	-57.447%
2026-04-13	0.9400	1.3000	0.9400	1.3000	+8.333%	18	157	-23.077%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-36.170%	10	146	-16.667%
2026-04-08	1.8800	1.8800	1.8800	1.8800	+56.667%	10	136	-46.809%
2026-04-02	1.3000	1.3000	1.2000	1.2000	-13.043%	2	142	-16.667%
2026-04-01	1.4500	1.4500	1.3800	1.3800	+15.000%	2	142	-27.536%
2026-03-31	1.2000	1.2000	1.2000	1.2000	-18.367%	2	143	-16.667%
2026-03-27	1.4700	1.4700	1.4700	1.4700	-3.922%	1	143	-31.973%
2026-03-26	1.5300	1.5300	1.5300	1.5300	-6.135%	1	144	-34.641%
2026-03-25	1.7400	1.7400	1.6300	1.6300	+12.414%	3	145	-38.650%
2026-03-24	1.5300	1.5300	1.4500	1.4500	-15.205%	3	144	-31.034%
2026-03-23	1.7100	1.7100	1.7100	1.7100	-14.925%	1	144	-41.520%
2026-03-19	2.0100	2.0100	2.0100	2.0100	-12.227%	1	143	-50.249%
2026-03-18	2.2900	2.2900	2.2900	2.2900	-4.184%	7	143	-56.332%
2026-03-16	2.4200	2.4200	2.3900	2.3900	-4.400%	101	150	-58.159%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-16.107%	1	83	-60.000%
2026-03-12	3.1000	3.1000	2.9800	2.9800	-6.875%	9	83	-66.443%
2026-03-11	3.2000	3.2000	3.2000	3.2000	-3.030%	7	78	-68.750%
2026-03-09	3.3000	3.3000	3.3000	3.3000	-4.348%	1	78	-69.697%
2026-03-06	3.4500	3.4500	3.4500	3.4500	-22.472%	1	78	-71.014%
2026-03-05	4.4500	4.4500	4.4500	4.4500	-5.319%	2	77	-77.528%
2026-03-04	4.5000	4.7000	4.5000	4.7000	+26.344%	2	77	-78.723%
2026-03-02	3.7200	3.7200	3.7200	3.7200	+18.095%	2	76	-73.118%
2026-02-27	3.1500	3.1500	3.1500	3.1500	-12.256%	1	75	-68.254%
2026-02-25	3.6500	3.6500	3.5900	3.5900	-10.697%	2	74	-72.145%
2026-02-13	4.0200	4.0200	4.0200	4.0200	+23.692%	1	74	-75.124%
2026-02-12	3.2500	3.2500	3.2500	3.2500	-8.451%	1	74	-69.231%
2026-02-11	3.7000	3.7000	3.4500	3.5500	-46.617%	13	74	-71.831%
2026-02-09	6.2600	6.6500	6.2600	6.6500	+15.652%	74	72	-84.962%
2026-02-06	5.9300	5.9300	5.6100	5.7500	+54.155%	30	125	-82.609%
2026-02-05	4.0800	4.4000	3.7300	3.7300	-24.033%	29	109	-73.190%
2026-02-04	5.0900	5.0900	4.6500	4.9100	-20.163%	8	95	-79.633%
2026-02-03	6.9000	6.9000	6.1500	6.1500	-12.518%	3	92	-83.740%
2026-02-02	7.4500	7.5800	7.0300	7.0300	-35.028%	48	92	-85.775%
2026-01-30	10.8200	10.8200	10.8200	10.8200	+10.408%	1	73	-90.758%
2026-01-29	9.8000	9.8000	9.8000	9.8000	-15.880%	30	72	-89.796%
2026-01-28	11.4200	11.6500	11.4200	11.6500	-3.719%	9	102	-91.416%
2026-01-27	12.1000	12.1000	12.1000	12.1000	-0.820%	14	94	-91.736%
2026-01-22	12.3000	12.3000	12.2000	12.2000	-3.557%	2	94	-91.803%
2026-01-21	12.7500	12.7500	12.6500	12.6500	-1.480%	52	92	-92.095%
2026-01-20	12.8400	12.8400	12.8400	12.8400	-10.833%	14	42	-92.212%
2026-01-16	14.0000	14.4000	14.0000	14.4000	-4.950%	10	26	-93.056%
2026-01-15	16.0000	16.0000	15.1500	15.1500	-17.886%	17	26	-93.399%
2026-01-14	18.4500	18.4500	18.4500	18.4500	+3.361%	1	9	-94.580%
2026-01-08	17.8500	17.8500	17.8500	17.8500	-11.414%	8	9	-94.398%
2026-01-06	20.3500	20.3500	20.1500	20.1500	0.000%	2	1	-95.037%