Dark

HOOD20261016C145
HOOD Oct 16 2026 145.00 Call (HOOD261016C00145000)
option OPRA

EOD

Aug 20, 2026

0.6900-33.010%(-0.3400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0000	1.0000	0.6900	0.6900	-33.010%	7	663	0.000%
2026-08-19	0.6500	1.1600	0.6500	1.0300	+94.340%	15	664	-33.010%
2026-08-18	0.6600	0.6600	0.5300	0.5300	-35.366%	9	666	+30.189%
2026-08-17	0.8900	0.8900	0.7400	0.8200	-6.818%	33	668	-15.854%
2026-08-14	1.0700	1.0900	0.8800	0.8800	-35.766%	68	667	-21.591%
2026-08-13	1.3500	1.4500	1.3000	1.3700	+35.644%	21	631	-49.635%
2026-08-12	0.9700	1.0100	0.9400	1.0100	-5.607%	20	612	-31.683%
2026-08-11	1.1600	1.1600	1.0700	1.0700	-10.084%	4	601	-35.514%
2026-08-10	1.0000	1.2100	1.0000	1.1900	-11.194%	47	603	-42.017%
2026-08-07	1.1600	1.3400	1.1600	1.3400	-6.944%	6	592	-48.507%
2026-08-05	1.8000	1.8000	1.4400	1.4400	-2.041%	6	591	-52.083%
2026-08-04	1.5000	1.5000	1.3700	1.4700	+21.488%	4	586	-53.061%
2026-08-03	1.2100	1.2100	1.2100	1.2100	+34.444%	1	583	-42.975%
2026-07-31	0.7800	0.9500	0.7400	0.9000	-2.174%	98	582	-23.333%
2026-07-30	1.0600	1.3800	0.7600	0.9200	-35.211%	330	526	-25.000%
2026-07-29	1.6100	1.6100	1.2600	1.4200	-14.458%	13	511	-51.408%
2026-07-28	1.4700	1.7400	1.3500	1.6600	-20.952%	17	501	-58.434%
2026-07-27	2.5000	2.6500	2.0400	2.1000	-4.545%	10	504	-67.143%
2026-07-24	2.5000	2.5000	2.2000	2.2000	-49.425%	19	505	-68.636%
2026-07-22	4.3500	4.3500	4.3500	4.3500	-13.861%	1	493	-84.138%
2026-07-21	4.6500	5.0500	4.6000	5.0500	+38.736%	26	493	-86.337%
2026-07-20	3.5000	3.6400	3.4000	3.6400	-9.000%	174	484	-81.044%
2026-07-17	3.9500	4.0000	3.8000	4.0000	-17.526%	12	328	-82.750%
2026-07-16	6.0100	6.0100	4.8500	4.8500	-33.103%	12	316	-85.773%
2026-07-15	7.0200	7.5900	6.7500	7.2500	+18.852%	7	316	-90.483%
2026-07-13	6.1000	6.1000	6.1000	6.1000	-2.400%	4	314	-88.689%
2026-07-10	8.2000	8.2000	6.2500	6.2500	-22.360%	23	314	-88.960%
2026-07-09	8.2500	8.2500	7.9000	8.0500	+17.518%	6	310	-91.429%
2026-07-08	6.7000	6.8500	6.7000	6.8500	-14.268%	2	305	-89.927%
2026-07-07	8.1000	8.1000	7.4000	7.9900	-11.024%	5	306	-91.364%
2026-07-06	8.3000	9.0000	8.3000	8.9800	+17.080%	4	305	-92.316%
2026-07-02	8.5300	10.4700	7.3000	7.6700	+25.738%	167	217	-91.004%
2026-07-01	6.1000	6.1000	6.1000	6.1000	+46.283%	1	217	-88.689%
2026-06-30	4.5000	4.5000	4.1700	4.1700	+4.250%	2	217	-83.453%
2026-06-26	3.3000	4.0000	3.3000	4.0000	+23.457%	9	215	-82.750%
2026-06-25	3.5000	3.5000	3.2300	3.2400	-16.279%	10	213	-78.704%
2026-06-24	4.5500	4.5700	3.8700	3.8700	-26.565%	26	222	-82.171%
2026-06-23	5.2000	5.6000	5.2000	5.2700	-10.678%	7	230	-86.907%
2026-06-22	6.6000	6.6000	5.9000	5.9000	-2.640%	26	226	-88.305%
2026-06-18	6.3000	7.0600	5.9700	6.0600	-3.195%	132	188	-88.614%
2026-06-17	4.9000	7.3500	4.9000	6.2600	+60.513%	117	188	-88.978%
2026-06-16	3.6500	3.9000	3.5000	3.9000	-17.895%	4	188	-82.308%
2026-06-15	5.0000	5.2600	4.4400	4.7500	+25.000%	57	188	-85.474%
2026-06-12	3.8800	3.8800	3.8000	3.8000	+32.867%	12	172	-81.842%
2026-06-09	2.8600	2.8600	2.8600	2.8600	+23.276%	2	182	-75.874%
2026-06-05	3.0000	3.0000	2.3200	2.3200	-31.765%	16	182	-70.259%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-9.333%	2	185	-79.706%
2026-06-02	3.3500	3.7500	3.3500	3.7500	-8.981%	3	185	-81.600%
2026-06-01	4.0000	4.1200	3.7900	4.1200	-5.287%	14	185	-83.252%
2026-05-29	2.6700	4.6500	2.6700	4.3500	+81.250%	89	184	-84.138%
2026-05-28	1.8400	2.4000	1.8400	2.4000	+28.342%	15	145	-71.250%
2026-05-14	1.8700	1.8700	1.8700	1.8700	+11.976%	1	144	-63.102%
2026-05-11	1.6700	1.6700	1.6700	1.6700	0.000%	3	143	-58.683%
2026-05-04	1.6700	1.6700	1.6700	1.6700	+19.286%	3	144	-58.683%
2026-05-01	1.4000	1.4000	1.4000	1.4000	+11.111%	1	142	-50.714%
2026-04-29	1.2600	1.2600	1.2600	1.2600	-58.000%	4	142	-45.238%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-4.762%	1	146	-77.000%
2026-04-24	3.1500	3.1500	3.1500	3.1500	-30.000%	4	145	-78.095%
2026-04-20	4.5000	4.5000	4.5000	4.5000	-2.174%	4	141	-84.667%
2026-04-17	4.4300	4.6000	4.4300	4.6000	+35.294%	60	141	-85.000%
2026-04-16	3.7200	3.7200	3.3000	3.4000	+55.963%	22	121	-79.706%
2026-04-14	1.9300	2.1800	1.9300	2.1800	+92.920%	9	102	-68.349%
2026-04-09	1.1300	1.1300	1.1300	1.1300	-16.912%	4	102	-38.938%
2026-04-08	1.3600	1.3600	1.3600	1.3600	+33.333%	1	99	-49.265%
2026-04-07	1.0200	1.0200	1.0200	1.0200	-11.304%	1	100	-32.353%
2026-04-02	1.1500	1.1500	1.1500	1.1500	-4.959%	1	100	-40.000%
2026-03-24	1.2100	1.2100	1.2100	1.2100	-18.243%	2	100	-42.975%
2026-03-20	1.4800	1.4800	1.4800	1.4800	-5.732%	1	100	-53.378%
2026-03-19	1.5700	1.5700	1.5700	1.5700	-26.977%	6	100	-56.051%
2026-03-16	2.1600	2.1600	2.1500	2.1500	-18.561%	28	106	-67.907%
2026-03-12	2.6400	2.6400	2.6400	2.6400	-14.007%	1	104	-73.864%
2026-03-09	3.0600	3.0700	3.0600	3.0700	-9.706%	10	105	-77.524%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+18.056%	2	114	-79.706%
2026-02-27	2.8500	2.8800	2.8500	2.8800	+25.217%	4	114	-76.042%
2026-02-24	2.3000	2.3000	2.3000	2.3000	-12.214%	21	113	-70.000%
2026-02-23	2.6200	2.6200	2.6200	2.6200	-17.868%	1	92	-73.664%
2026-02-17	3.1900	3.1900	3.1900	3.1900	+8.136%	10	93	-78.370%
2026-02-12	2.9500	2.9500	2.9500	2.9500	-7.813%	1	83	-76.610%
2026-02-11	3.3300	3.3300	3.1000	3.2000	-46.037%	60	83	-78.438%
2026-02-09	5.9300	5.9300	5.9300	5.9300	+14.038%	1	32	-88.364%
2026-02-06	5.0600	5.2000	5.0600	5.2000	+33.333%	2	33	-86.731%
2026-02-05	4.1500	4.1500	3.9000	3.9000	-22.772%	20	32	-82.308%
2026-02-04	4.8000	5.0500	4.8000	5.0500	-11.404%	2	17	-86.337%
2026-02-03	5.7000	5.7000	5.7000	5.7000	-8.800%	1	19	-87.895%
2026-02-02	7.4000	7.4000	6.2500	6.2500	-34.896%	18	18	-88.960%
2026-01-29	10.1500	10.1500	9.1000	9.6000	-11.765%	4	8	-92.813%
2026-01-27	10.8800	10.8800	10.8800	10.8800	+0.741%	1	4	-93.658%
2026-01-23	11.3000	11.3000	10.8000	10.8000	-3.139%	2	5	-93.611%
2026-01-22	11.1500	11.1500	11.1500	11.1500	-28.526%	2	4	-93.812%
2026-01-15	16.3200	16.3200	15.6000	15.6000	-6.587%	2	3	-95.577%
2026-01-13	16.7000	16.7000	16.7000	16.7000	0.000%	2	2	-95.868%