Dark

HOOD20261016C160
HOOD Oct 16 2026 160.00 Call (HOOD261016C00160000)
option OPRA

EOD

Aug 20, 2026

0.4200-10.638%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5000	0.5000	0.4000	0.4200	-10.638%	6	1,948	0.000%
2026-08-19	0.5600	0.6200	0.4700	0.4700	+51.613%	389	1,948	-10.638%
2026-08-18	0.3300	0.3300	0.3100	0.3100	-32.609%	3	1,664	+35.484%
2026-08-17	0.4700	0.4900	0.4400	0.4600	-8.000%	70	1,662	-8.696%
2026-08-14	0.6200	0.6200	0.4700	0.5000	-33.333%	53	1,614	-16.000%
2026-08-13	0.6300	0.7500	0.4600	0.7500	+15.385%	17	1,608	-44.000%
2026-08-12	0.6000	0.6500	0.4900	0.6500	+12.069%	27	1,606	-35.385%
2026-08-11	0.5700	0.6900	0.5200	0.5800	-12.121%	189	1,607	-27.586%
2026-08-10	0.5500	0.6600	0.5300	0.6600	-7.042%	18	1,677	-36.364%
2026-08-07	0.7000	0.7100	0.6400	0.7100	+9.231%	7	1,680	-40.845%
2026-08-06	0.6500	0.6500	0.6500	0.6500	-20.732%	1	1,681	-35.385%
2026-08-05	0.8500	0.8700	0.8000	0.8200	-3.529%	9	1,682	-48.780%
2026-08-04	0.7300	0.8500	0.7300	0.8500	+23.188%	7	1,686	-50.588%
2026-08-03	0.6500	0.7100	0.6500	0.6900	+53.333%	78	1,684	-39.130%
2026-07-31	0.4900	0.4900	0.4500	0.4500	-22.414%	13	1,621	-6.667%
2026-07-30	0.6500	0.7400	0.5500	0.5800	-22.667%	13	1,617	-27.586%
2026-07-29	0.9000	1.0000	0.7200	0.7500	-21.053%	70	1,612	-44.000%
2026-07-28	0.9500	1.0900	0.8000	0.9500	-24.000%	27	1,612	-55.789%
2026-07-27	1.6000	1.6500	1.1800	1.2500	-4.580%	81	1,614	-66.400%
2026-07-24	1.9000	1.9000	1.3000	1.3100	-43.043%	760	1,616	-67.939%
2026-07-23	2.2500	2.3300	1.9900	2.3000	-23.333%	205	928	-81.739%
2026-07-21	2.9500	3.2200	2.8700	3.0000	+27.660%	58	729	-86.000%
2026-07-20	2.3500	2.3500	2.3500	2.3500	-17.254%	3	686	-82.128%
2026-07-17	2.4500	2.8400	2.3700	2.8400	-10.127%	69	686	-85.211%
2026-07-16	4.3500	4.3500	3.1600	3.1600	-35.510%	83	738	-86.709%
2026-07-15	5.0000	5.0000	4.6500	4.9000	+16.945%	65	802	-91.429%
2026-07-14	4.7900	4.7900	3.9000	4.1900	+8.831%	9	739	-89.976%
2026-07-13	3.8900	3.8900	3.8500	3.8500	-13.483%	2	736	-89.091%
2026-07-10	5.4500	5.4500	4.2000	4.4500	-14.914%	328	737	-90.562%
2026-07-09	5.0000	5.8000	4.9500	5.2300	+4.391%	135	507	-91.969%
2026-07-08	4.2200	5.0100	4.2200	5.0100	-0.792%	67	418	-91.617%
2026-07-07	5.2000	5.2000	5.0500	5.0500	-16.113%	20	414	-91.683%
2026-07-06	5.3200	6.0200	4.7500	6.0200	+15.769%	104	414	-93.023%
2026-07-02	5.0000	7.2000	5.0000	5.2000	+23.810%	106	318	-91.923%
2026-07-01	3.5100	4.2000	3.4900	4.2000	+40.000%	50	318	-90.000%
2026-06-30	2.9000	3.0000	2.9000	3.0000	+3.093%	2	296	-86.000%
2026-06-29	2.8000	2.9100	2.8000	2.9100	+18.293%	8	294	-85.567%
2026-06-26	2.4600	2.4600	2.4600	2.4600	+6.957%	1	292	-82.927%
2026-06-25	2.1300	2.3000	2.1300	2.3000	-17.857%	24	291	-81.739%
2026-06-24	3.1500	3.3200	2.8000	2.8000	-17.647%	30	315	-85.000%
2026-06-23	3.8000	3.8000	3.4000	3.4000	-18.072%	3	333	-87.647%
2026-06-22	5.1500	5.1500	4.1500	4.1500	-11.702%	56	335	-89.880%
2026-06-18	4.1000	4.9700	4.1000	4.7000	+1.075%	76	271	-91.064%
2026-06-17	3.6000	5.4000	3.6000	4.6500	+29.167%	49	271	-90.968%
2026-06-15	3.5000	3.6300	3.2500	3.6000	+20.000%	33	271	-88.333%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+8.303%	4	261	-86.000%
2026-06-11	2.4200	2.7700	2.4200	2.7700	+15.417%	2	257	-84.838%
2026-06-10	2.1300	2.7300	2.0200	2.4000	+38.728%	10	257	-82.500%
2026-06-09	1.7200	1.7300	1.7200	1.7300	-13.500%	2	257	-75.723%
2026-06-08	2.0000	2.0000	2.0000	2.0000	+5.820%	1	258	-79.000%
2026-06-05	2.0000	2.0100	1.8900	1.8900	-2.577%	60	259	-77.778%
2026-06-04	1.9400	1.9400	1.9400	1.9400	+7.778%	1	275	-78.351%
2026-06-03	2.2300	2.2300	1.8000	1.8000	-21.739%	21	274	-76.667%
2026-06-02	2.3000	2.3000	2.3000	2.3000	-23.588%	1	254	-81.739%
2026-06-01	2.5000	3.0300	2.5000	3.0100	-2.903%	6	254	-86.047%
2026-05-29	2.5500	3.1500	2.5500	3.1000	+144.094%	21	248	-86.452%
2026-05-28	0.9000	1.3000	0.8500	1.2700	+27.000%	124	251	-66.929%
2026-05-27	0.8000	1.0000	0.8000	1.0000	+25.000%	2	262	-58.000%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-9.091%	8	262	-47.500%
2026-05-22	0.8800	0.8800	0.8800	0.8800	-7.368%	1	270	-52.273%
2026-05-20	0.7600	0.9600	0.7600	0.9500	-1.042%	3	270	-55.789%
2026-05-19	0.9600	0.9600	0.9600	0.9600	-4.000%	1	268	-56.250%
2026-05-18	1.1000	1.1000	1.0000	1.0000	0.000%	2	268	-58.000%
2026-05-14	1.0000	1.0000	1.0000	1.0000	+1.010%	1	268	-58.000%
2026-05-13	0.9900	0.9900	0.9900	0.9900	-18.852%	2	266	-57.576%
2026-05-12	1.1600	1.2200	1.1600	1.2200	+6.087%	2	266	-65.574%
2026-05-11	1.1500	1.1500	1.1500	1.1500	+4.545%	1	266	-63.478%
2026-05-08	0.9300	1.1000	0.9300	1.1000	+1.852%	14	265	-61.818%
2026-05-04	1.0400	1.0800	1.0400	1.0800	+13.684%	131	264	-61.111%
2026-05-01	0.9100	0.9500	0.9100	0.9500	+1.064%	2	150	-55.789%
2026-04-29	0.9000	0.9400	0.9000	0.9400	-54.146%	11	150	-55.319%
2026-04-27	2.1500	2.1500	2.0500	2.0500	-14.583%	5	150	-79.512%
2026-04-24	2.2000	2.4000	2.2000	2.4000	+3.004%	13	149	-82.500%
2026-04-23	2.5000	2.5000	2.1500	2.3300	-16.786%	7	149	-81.974%
2026-04-22	2.8900	2.8900	2.8000	2.8000	+9.804%	6	144	-85.000%
2026-04-21	2.9800	2.9900	2.5500	2.5500	-11.458%	123	59	-83.529%
2026-04-20	2.8800	2.8800	2.8800	2.8800	-10.000%	3	59	-85.417%
2026-04-17	3.0000	3.2000	3.0000	3.2000	+26.984%	8	62	-86.875%
2026-04-16	2.4400	2.6900	2.4400	2.5200	-1.176%	7	69	-83.333%
2026-04-15	1.8300	2.6500	1.8000	2.5500	+82.143%	29	65	-83.529%
2026-04-14	1.3500	1.4000	1.3500	1.4000	+100.000%	3	72	-70.000%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-22.222%	5	70	-40.000%
2026-03-20	0.9000	0.9000	0.9000	0.9000	-25.000%	1	65	-53.333%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-26.829%	2	65	-65.000%
2026-03-13	1.6400	1.6400	1.6400	1.6400	-39.483%	1	65	-74.390%
2026-03-04	2.7100	2.7100	2.7100	2.7100	+15.319%	30	66	-84.502%
2026-02-25	2.3500	2.3500	2.3500	2.3500	+27.717%	1	65	-82.128%
2026-02-24	1.8000	1.8400	1.8000	1.8400	-3.158%	3	65	-77.174%
2026-02-23	1.9000	1.9000	1.9000	1.9000	-22.764%	6	64	-77.895%
2026-02-18	2.4500	2.4600	2.4500	2.4600	+2.500%	26	60	-82.927%
2026-02-13	2.4000	2.4000	2.4000	2.4000	-9.434%	1	59	-82.500%
2026-02-11	2.6100	2.6500	2.5600	2.6500	-36.905%	8	59	-84.151%
2026-02-10	4.5000	4.5000	4.2000	4.2000	+5.263%	2	53	-90.000%
2026-02-06	3.7000	3.9900	3.7000	3.9900	+39.510%	3	51	-89.474%
2026-02-05	2.8600	2.8600	2.8600	2.8600	-23.733%	1	50	-85.315%
2026-02-04	3.6900	3.7500	3.6900	3.7500	-46.429%	2	49	-88.800%
2026-01-29	7.6000	7.6000	7.0000	7.0000	-9.677%	2	51	-94.000%
2026-01-28	7.7500	7.7500	7.7500	7.7500	-4.084%	40	51	-94.581%
2026-01-27	8.0800	8.0800	8.0800	8.0800	-2.533%	1	11	-94.802%
2026-01-26	8.3000	8.4300	8.2900	8.2900	-2.241%	3	10	-94.934%
2026-01-21	8.4800	8.4800	8.4800	8.4800	-5.778%	1	7	-95.047%
2026-01-20	9.1500	9.1500	9.0000	9.0000	-9.366%	2	7	-95.333%
2026-01-16	9.9300	9.9300	9.9300	9.9300	-11.022%	3	6	-95.770%
2026-01-15	11.1600	11.1600	11.1600	11.1600	-15.774%	1	6	-96.237%
2026-01-14	13.2500	13.2500	13.2500	13.2500	+4.743%	1	5	-96.830%
2026-01-13	12.6500	12.6500	12.6500	12.6500	-9.319%	1	4	-96.680%
2026-01-06	13.9500	13.9500	13.9500	13.9500	0.000%	3	3	-96.989%