Dark

HOOD20261016C150
HOOD Oct 16 2026 150.00 Call (HOOD261016C00150000)
option OPRA

EOD

Aug 20, 2026

0.6500-9.722%(-0.0700)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8600	0.8600	0.6000	0.6500	-9.722%	54	1,667	0.000%
2026-08-19	0.5000	0.9200	0.5000	0.7200	+56.522%	88	1,639	-9.722%
2026-08-18	0.5000	0.5500	0.4600	0.4600	-26.984%	148	1,640	+41.304%
2026-08-17	0.7000	0.7000	0.6200	0.6300	-13.699%	77	1,615	+3.175%
2026-08-14	0.9900	0.9900	0.7200	0.7300	-36.522%	81	1,636	-10.959%
2026-08-13	0.8700	1.1500	0.8700	1.1500	+53.333%	57	1,635	-43.478%
2026-08-12	0.8400	0.8400	0.7500	0.7500	-8.537%	128	1,609	-13.333%
2026-08-11	0.9700	0.9700	0.7900	0.8200	-18.812%	56	1,615	-20.732%
2026-08-10	0.8000	1.0100	0.8000	1.0100	+12.222%	63	1,566	-35.644%
2026-08-07	1.0100	1.0800	0.8200	0.9000	+4.651%	112	1,563	-27.778%
2026-08-06	0.9500	1.0300	0.8600	0.8600	-28.333%	78	1,597	-24.419%
2026-08-05	1.3000	1.5700	1.0400	1.2000	-3.226%	46	1,586	-45.833%
2026-08-04	1.1000	1.3000	0.9600	1.2400	+27.835%	78	1,564	-47.581%
2026-08-03	0.6300	1.0600	0.6200	0.9700	+24.359%	135	1,538	-32.990%
2026-07-31	0.7000	0.7800	0.6200	0.7800	+4.000%	226	1,522	-16.667%
2026-07-30	0.9400	1.0500	0.7500	0.7500	-23.469%	657	1,333	-13.333%
2026-07-29	1.3900	1.7000	0.9800	0.9800	-29.496%	66	1,250	-33.673%
2026-07-28	1.5500	1.7500	1.1200	1.3900	-20.571%	288	1,228	-53.237%
2026-07-27	2.3000	2.3000	1.6300	1.7500	-1.130%	36	1,128	-62.857%
2026-07-24	2.2000	2.4000	1.7700	1.7700	-42.903%	75	1,124	-63.277%
2026-07-23	3.2500	3.5500	2.7300	3.1000	-16.216%	123	1,120	-79.032%
2026-07-22	4.0500	4.0500	3.6900	3.7000	-5.128%	14	1,022	-82.432%
2026-07-21	3.8500	4.5000	3.7400	3.9000	+34.948%	164	1,024	-83.333%
2026-07-20	3.0000	3.2000	2.8900	2.8900	-6.774%	754	1,022	-77.509%
2026-07-17	2.8300	3.8500	2.7500	3.1000	-26.714%	420	1,260	-79.032%
2026-07-16	5.3400	6.1700	4.2000	4.2300	-34.923%	59	1,153	-84.634%
2026-07-15	6.5000	6.7500	6.0000	6.5000	+7.084%	47	1,158	-90.000%
2026-07-14	5.0000	6.0700	5.0000	6.0700	+17.864%	176	1,162	-89.292%
2026-07-13	4.7500	6.0000	4.7500	5.1500	-9.649%	162	1,153	-87.379%
2026-07-10	7.5000	7.5000	5.4000	5.7000	-21.703%	39	1,255	-88.596%
2026-07-09	7.4100	7.6000	6.4000	7.2800	+12.173%	71	1,239	-91.071%
2026-07-08	5.4500	6.7000	5.3000	6.4900	+5.528%	484	1,198	-89.985%
2026-07-07	7.3000	7.6900	6.1500	6.1500	-23.029%	40	945	-89.431%
2026-07-06	6.8500	8.3000	6.8500	7.9900	+17.155%	45	932	-91.865%
2026-07-02	6.6000	9.1000	6.3400	6.8200	+26.296%	437	832	-90.469%
2026-07-01	4.3000	5.5300	4.3000	5.4000	+40.260%	95	832	-87.963%
2026-06-30	4.1000	4.2000	3.6000	3.8500	-1.282%	58	878	-83.117%
2026-06-29	3.2500	4.1200	3.2500	3.9000	+14.706%	66	897	-83.333%
2026-06-26	2.9800	3.4000	2.9500	3.4000	+19.298%	76	926	-80.882%
2026-06-25	3.5000	3.5500	2.7700	2.8500	-17.391%	150	955	-77.193%
2026-06-24	4.2600	4.3700	3.4500	3.4500	-22.646%	65	926	-81.159%
2026-06-23	4.4500	5.1500	4.0500	4.4600	-15.048%	262	932	-85.426%
2026-06-22	6.0000	7.3500	5.2000	5.2500	-14.495%	112	909	-87.619%
2026-06-18	5.3800	6.5000	4.9500	6.1400	+9.643%	331	840	-89.414%
2026-06-17	3.8400	7.3500	3.6000	5.6000	+64.706%	601	840	-88.393%
2026-06-16	4.0500	4.3900	3.0000	3.4000	-11.688%	508	840	-80.882%
2026-06-15	4.5000	4.7000	3.8500	3.8500	+11.594%	206	722	-83.117%
2026-06-12	3.7500	4.2000	3.1000	3.4500	-8.000%	357	804	-81.159%
2026-06-11	2.7800	3.7500	2.6500	3.7500	+27.119%	220	634	-82.667%
2026-06-10	3.5000	3.5000	2.9500	2.9500	+29.956%	15	598	-77.966%
2026-06-09	2.3000	2.7700	2.0000	2.2700	-9.200%	23	596	-71.366%
2026-06-08	2.5600	2.5600	2.5000	2.5000	+20.773%	8	608	-74.000%
2026-06-05	2.4600	2.8500	2.0700	2.0700	-35.514%	52	606	-68.599%
2026-06-04	2.3000	3.2100	2.2500	3.2100	+42.667%	30	598	-79.751%
2026-06-03	2.5000	2.5500	2.2500	2.2500	-27.419%	19	604	-71.111%
2026-06-02	3.4500	3.4500	2.9500	3.1000	-16.667%	64	600	-79.032%
2026-06-01	3.5500	3.8000	2.7000	3.7200	-2.105%	90	595	-82.527%
2026-05-29	2.6000	4.1000	2.5000	3.8000	+72.727%	148	591	-82.895%
2026-05-28	1.0500	2.2000	1.0000	2.2000	+83.333%	102	469	-70.455%
2026-05-27	1.2000	1.2000	1.1500	1.2000	+18.812%	13	468	-45.833%
2026-05-26	1.0100	1.0100	1.0100	1.0100	-7.339%	1	463	-35.644%
2026-05-22	1.0900	1.0900	1.0900	1.0900	-3.540%	25	464	-40.367%
2026-05-21	1.2200	1.2200	1.1200	1.1300	-4.237%	11	472	-42.478%
2026-05-20	1.1800	1.1800	1.1800	1.1800	+2.609%	1	472	-44.915%
2026-05-19	1.3000	1.3000	1.1500	1.1500	-14.815%	10	477	-43.478%
2026-05-18	1.7000	1.7000	1.3500	1.3500	-12.338%	57	477	-51.852%
2026-05-15	1.5000	1.6000	1.5000	1.5400	-23.000%	17	477	-57.792%
2026-05-14	1.6000	2.0000	1.6000	2.0000	+45.985%	8	495	-67.500%
2026-05-13	1.3000	1.3700	1.3000	1.3700	-5.517%	7	494	-52.555%
2026-05-12	1.4000	1.4500	1.4000	1.4500	-18.994%	9	494	-55.172%
2026-05-11	1.2000	1.7900	1.2000	1.7900	+43.200%	71	494	-63.687%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+2.459%	1	424	-48.000%
2026-05-07	1.4500	1.5300	1.2200	1.2200	-6.154%	7	425	-46.721%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-5.109%	1	424	-50.000%
2026-05-05	1.3700	1.3700	1.3700	1.3700	+5.385%	79	423	-52.555%
2026-05-04	1.3000	1.3000	1.3000	1.3000	+5.691%	1	387	-50.000%
2026-05-01	1.1500	1.2500	1.1500	1.2300	+8.850%	6	386	-47.154%
2026-04-30	1.2000	1.2200	1.0700	1.1300	-8.871%	18	386	-42.478%
2026-04-29	1.5800	1.5800	1.1100	1.2400	-47.679%	27	382	-47.581%
2026-04-28	2.5000	2.5000	2.2000	2.3700	-15.357%	6	397	-72.574%
2026-04-27	2.6600	2.8000	2.6600	2.8000	-0.709%	36	395	-76.786%
2026-04-24	2.8000	2.8400	2.6900	2.8200	+4.059%	70	400	-76.950%
2026-04-23	2.8500	3.0000	2.7100	2.7100	-26.359%	20	412	-76.015%
2026-04-22	3.6800	3.6800	3.6800	3.6800	+8.555%	1	431	-82.337%
2026-04-21	3.4500	3.5000	3.3900	3.3900	-5.833%	6	434	-80.826%
2026-04-20	3.9000	3.9000	3.3600	3.6000	-7.692%	9	434	-81.944%
2026-04-17	4.3500	4.3500	3.9000	3.9000	+20.000%	19	431	-83.333%
2026-04-16	3.5500	3.5500	3.0000	3.2500	-1.813%	37	422	-80.000%
2026-04-15	2.8000	3.4500	2.8000	3.3100	+87.006%	118	401	-80.363%
2026-04-14	1.7000	2.0000	1.7000	1.7700	+75.248%	92	375	-63.277%
2026-04-13	0.9000	1.0100	0.9000	1.0100	-8.182%	2	327	-35.644%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-1.786%	1	327	-40.909%
2026-04-08	1.3000	1.3400	1.1200	1.1200	+10.891%	25	327	-41.964%
2026-04-06	1.0500	1.0500	0.9700	1.0100	-6.481%	3	318	-35.644%
2026-04-01	1.1600	1.1600	1.0800	1.0800	+27.059%	2	315	-39.815%
2026-03-31	0.8500	0.8500	0.8500	0.8500	+3.659%	1	314	-23.529%
2026-03-30	0.9400	0.9400	0.8200	0.8200	-19.608%	2	315	-20.732%
2026-03-27	1.0300	1.0300	1.0000	1.0200	-10.526%	28	315	-36.275%
2026-03-26	1.1400	1.1400	1.1400	1.1400	+0.885%	2	296	-42.982%
2026-03-25	1.3000	1.3000	1.1300	1.1300	-5.042%	2	296	-42.478%
2026-03-23	1.1900	1.1900	1.1900	1.1900	-13.768%	1	297	-45.378%
2026-03-20	1.3800	1.3800	1.3800	1.3800	-4.828%	1	296	-52.899%
2026-03-19	1.5600	1.5600	1.4500	1.4500	-17.143%	3	296	-55.172%
2026-03-18	1.7000	1.7500	1.6600	1.7500	-5.405%	21	297	-62.857%
2026-03-16	2.0400	2.0400	1.8200	1.8500	-19.214%	61	285	-64.865%
2026-03-12	2.2500	2.2900	2.2500	2.2900	-10.895%	19	257	-71.616%
2026-03-11	2.5300	2.5700	2.5300	2.5700	+0.784%	20	258	-74.708%
2026-03-10	2.5500	2.5500	2.5500	2.5500	-4.494%	1	251	-74.510%
2026-03-06	2.7000	2.7000	2.6600	2.6700	-7.931%	105	251	-75.655%
2026-03-05	2.9000	2.9000	2.9000	2.9000	-14.706%	2	220	-77.586%
2026-03-04	3.4000	3.4000	3.4000	3.4000	+47.826%	3	220	-80.882%
2026-03-03	2.6800	2.6800	2.3000	2.3000	-24.590%	2	220	-71.739%
2026-03-02	2.3900	3.0500	2.3900	3.0500	+16.858%	79	221	-78.689%
2026-02-27	2.6500	2.6500	2.5300	2.6100	-13.000%	6	155	-75.096%
2026-02-26	2.9000	3.0000	2.9000	3.0000	+5.263%	3	152	-78.333%
2026-02-25	2.6100	2.9500	2.6100	2.8500	+21.277%	8	152	-77.193%
2026-02-24	2.2200	2.3500	2.2200	2.3500	+3.524%	2	152	-72.340%
2026-02-23	2.2700	2.2700	2.2700	2.2700	-19.217%	1	151	-71.366%
2026-02-17	2.8100	2.8100	2.8100	2.8100	-6.333%	1	151	-76.868%
2026-02-13	3.2500	3.2500	3.0000	3.0000	+14.504%	8	148	-78.333%
2026-02-12	3.0000	3.0000	2.6200	2.6200	-21.791%	20	148	-75.191%
2026-02-11	3.3500	3.3500	3.3500	3.3500	-33.000%	2	135	-80.597%
2026-02-10	5.2500	5.2500	5.0000	5.0000	-7.236%	3	136	-87.000%
2026-02-09	5.3900	5.3900	5.3900	5.3900	+15.171%	74	134	-87.941%
2026-02-06	4.2000	4.6800	4.2000	4.6800	+57.576%	16	80	-86.111%
2026-02-05	3.5000	3.5000	2.9700	2.9700	-18.630%	8	84	-78.114%
2026-02-04	4.1500	4.4500	3.6500	3.6500	-29.126%	17	76	-82.192%
2026-02-03	5.3500	5.3500	5.0500	5.1500	-11.054%	12	73	-87.379%
2026-02-02	6.1200	6.3500	5.7000	5.7900	-27.625%	28	71	-88.774%
2026-01-30	8.9500	9.2500	8.0000	8.0000	-8.780%	33	55	-91.875%
2026-01-29	8.4100	8.7700	8.4100	8.7700	-5.597%	15	61	-92.588%
2026-01-28	9.3000	9.3000	9.2900	9.2900	-2.211%	10	58	-93.003%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-16.667%	2	50	-93.158%
2026-01-23	11.4000	11.4000	11.4000	11.4000	+11.765%	20	50	-94.298%
2026-01-22	10.2000	10.2000	10.2000	10.2000	-5.292%	1	30	-93.627%
2026-01-21	10.7700	10.7700	10.7700	10.7700	-1.193%	10	30	-93.965%
2026-01-20	10.8500	10.9000	10.8500	10.9000	-8.017%	6	24	-94.037%
2026-01-16	11.8500	11.8500	11.8500	11.8500	-24.281%	3	16	-94.515%
2026-01-14	15.6500	15.6500	15.6500	15.6500	+2.893%	5	16	-95.847%
2026-01-12	15.6000	15.6000	15.2100	15.2100	-13.333%	12	11	-95.726%
2026-01-06	17.5500	17.5500	17.5500	17.5500	0.000%	1	1	-96.296%