Dark

HOOD20261016C200
HOOD Oct 16 2026 200.00 Call (HOOD261016C00200000)
option OPRA

EOD

Aug 20, 2026

0.1300-13.333%(-0.0200)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1800	0.1800	0.0800	0.1300	-13.333%	21	611	0.000%
2026-08-19	0.1100	0.1500	0.1100	0.1500	+87.500%	34	618	-13.333%
2026-08-18	0.1200	0.1200	0.0100	0.0800	-33.333%	46	619	+62.500%
2026-08-17	0.1000	0.1200	0.1000	0.1200	-7.692%	6	591	+8.333%
2026-08-14	0.1600	0.1900	0.1300	0.1300	-31.579%	20	587	0.000%
2026-08-13	0.1600	0.2300	0.1500	0.1900	+18.750%	9	595	-31.579%
2026-08-12	0.1600	0.1600	0.1600	0.1600	0.000%	1	596	-18.750%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-23.810%	1	596	-18.750%
2026-08-07	0.2100	0.2100	0.2100	0.2100	+23.529%	1	595	-38.095%
2026-08-06	0.2300	0.2300	0.1700	0.1700	-32.000%	6	595	-23.529%
2026-08-05	0.2100	0.2500	0.2100	0.2500	-7.407%	35	594	-48.000%
2026-08-04	0.2500	0.2700	0.2500	0.2700	-50.909%	16	594	-51.852%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+30.952%	8	580	-76.364%
2026-07-27	0.4500	0.4500	0.4200	0.4200	-28.814%	4	580	-69.048%
2026-07-24	0.5900	0.5900	0.5900	0.5900	-15.714%	1	577	-77.966%
2026-07-23	0.7200	0.7200	0.6500	0.7000	-26.316%	13	577	-81.429%
2026-07-22	1.0000	1.0000	0.9000	0.9500	-10.377%	7	577	-86.316%
2026-07-21	1.0000	1.0600	1.0000	1.0600	+30.864%	4	573	-87.736%
2026-07-20	0.8100	0.8100	0.8100	0.8100	-19.802%	1	572	-83.951%
2026-07-17	1.2200	1.2200	0.9400	1.0100	-40.936%	19	571	-87.129%
2026-07-15	1.7500	2.0400	1.7100	1.7100	+0.588%	5	572	-92.398%
2026-07-14	1.7000	1.7000	1.7000	1.7000	+17.241%	1	570	-92.353%
2026-07-13	1.5600	1.5600	1.4500	1.4500	-18.079%	2	569	-91.034%
2026-07-10	1.8700	1.8700	1.7700	1.7700	-21.333%	118	568	-92.655%
2026-07-09	1.6000	2.2500	1.6000	2.2500	+33.136%	3	451	-94.222%
2026-07-08	1.8200	1.8200	1.6900	1.6900	-18.750%	11	451	-92.308%
2026-07-07	2.0000	2.0800	1.9400	2.0800	-14.754%	13	451	-93.750%
2026-07-06	1.9000	2.5200	1.9000	2.4400	+13.488%	21	450	-94.672%
2026-07-02	2.1200	2.7300	2.1200	2.1500	+33.540%	24	440	-93.953%
2026-07-01	1.6100	1.6100	1.6100	1.6100	+34.167%	23	440	-91.925%
2026-06-30	1.2000	1.2000	1.2000	1.2000	+4.348%	8	440	-89.167%
2026-06-29	1.1500	1.1500	1.1500	1.1500	+4.545%	1	440	-88.696%
2026-06-26	1.1000	1.1000	1.1000	1.1000	0.000%	1	441	-88.182%
2026-06-25	1.1000	1.1000	1.1000	1.1000	-21.429%	1	441	-88.182%
2026-06-24	1.4300	1.4300	1.3200	1.4000	-4.110%	19	441	-90.714%
2026-06-23	1.5000	1.6700	1.4400	1.4600	-20.652%	147	427	-91.096%
2026-06-22	2.2300	2.4900	1.8100	1.8400	-12.381%	162	400	-92.935%
2026-06-18	1.8000	2.1000	1.8000	2.1000	0.000%	11	415	-93.810%
2026-06-17	1.4400	2.6000	1.2800	2.1000	+51.079%	504	415	-93.810%
2026-06-15	1.4200	1.6200	1.3900	1.3900	+9.449%	50	415	-90.647%
2026-06-12	1.2700	1.4900	1.2500	1.2700	+25.743%	364	389	-89.764%
2026-06-08	1.0100	1.0100	1.0100	1.0100	+12.222%	2	126	-87.129%
2026-06-05	0.9600	0.9600	0.9000	0.9000	-12.621%	7	126	-85.556%
2026-06-04	1.0300	1.0300	1.0300	1.0300	0.000%	1	120	-87.379%
2026-06-03	0.8000	1.0300	0.8000	1.0300	-25.899%	2	120	-87.379%
2026-06-01	1.4000	1.4000	1.3900	1.3900	+162.264%	8	121	-90.647%
2026-05-11	0.2500	0.5300	0.2500	0.5300	+47.222%	40	124	-75.472%
2026-05-08	0.3600	0.3600	0.3600	0.3600	-33.333%	4	133	-63.889%
2026-05-05	0.4000	0.5400	0.4000	0.5400	+35.000%	11	137	-75.926%
2026-05-01	0.3900	0.4000	0.3900	0.4000	0.000%	11	126	-67.500%
2026-04-30	0.4800	0.4800	0.4000	0.4000	+5.263%	4	126	-67.500%
2026-04-29	0.4000	0.4000	0.3800	0.3800	-52.500%	18	122	-65.789%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-20.000%	1	114	-83.750%
2026-04-23	1.1000	1.1000	1.0000	1.0000	-31.973%	39	115	-87.000%
2026-04-21	1.4700	1.4700	1.4700	1.4700	+17.600%	15	99	-91.156%
2026-04-20	1.2500	1.2500	1.2500	1.2500	-16.667%	5	99	-89.600%
2026-04-17	1.3000	1.5000	1.3000	1.5000	+50.000%	8	99	-91.333%
2026-04-16	1.0000	1.0000	1.0000	1.0000	0.000%	5	102	-87.000%
2026-04-15	1.0000	1.0000	1.0000	1.0000	+143.902%	1	97	-87.000%
2026-04-14	0.5000	0.7200	0.4100	0.4100	+57.692%	5	97	-68.293%
2026-04-10	0.2800	0.2800	0.2500	0.2600	-13.333%	3	99	-50.000%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-34.783%	1	97	-56.667%
2026-04-08	0.4600	0.4600	0.4600	0.4600	+70.370%	1	97	-71.739%
2026-03-31	0.2700	0.2700	0.2700	0.2700	+8.000%	1	96	-51.852%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-16.667%	1	95	-48.000%
2026-03-24	0.3000	0.3000	0.3000	0.3000	0.000%	1	95	-56.667%
2026-03-23	0.3700	0.3700	0.3000	0.3000	-28.571%	9	95	-56.667%
2026-03-19	0.3800	0.4200	0.3800	0.4200	-32.258%	4	92	-69.048%
2026-03-16	0.6200	0.6200	0.6200	0.6200	-16.216%	3	89	-79.032%
2026-03-13	0.7400	0.7400	0.7400	0.7400	-5.128%	1	88	-82.432%
2026-03-12	0.7700	0.7800	0.7700	0.7800	-13.333%	2	87	-83.333%
2026-03-11	0.9000	0.9000	0.9000	0.9000	0.000%	1	88	-85.556%
2026-03-10	0.9000	0.9000	0.9000	0.9000	-4.255%	1	87	-85.556%
2026-03-03	0.9400	0.9400	0.9400	0.9400	-23.577%	1	87	-86.170%
2026-02-18	1.2300	1.2300	1.2300	1.2300	-38.500%	1	87	-89.431%
2026-02-10	2.0000	2.0000	2.0000	2.0000	0.000%	2	87	-93.500%
2026-02-09	2.0000	2.0000	2.0000	2.0000	+19.048%	1	86	-93.500%
2026-02-06	1.6100	1.6800	1.6100	1.6800	+24.444%	3	85	-92.262%
2026-02-05	1.3500	1.3500	1.3500	1.3500	-18.675%	6	84	-90.370%
2026-02-04	1.7000	1.7000	1.6400	1.6600	-20.192%	28	84	-92.169%
2026-02-03	2.1300	2.1300	2.0800	2.0800	-16.800%	18	75	-93.750%
2026-02-02	2.5000	2.5000	2.5000	2.5000	-30.556%	15	67	-94.800%
2026-01-29	3.6000	3.6000	3.6000	3.6000	+4.348%	2	52	-96.389%
2026-01-28	3.4400	3.4500	3.4400	3.4500	-13.965%	18	50	-96.232%
2026-01-27	4.0100	4.0100	4.0100	4.0100	-13.763%	1	50	-96.758%
2026-01-23	4.6500	4.6500	4.6500	4.6500	+12.048%	1	49	-97.204%
2026-01-22	4.1500	4.1500	4.1500	4.1500	-6.742%	1	49	-96.867%
2026-01-21	4.4500	4.4500	4.4500	4.4500	-0.670%	10	48	-97.079%
2026-01-20	4.4900	4.4900	4.4700	4.4800	-18.397%	18	38	-97.098%
2026-01-15	5.5000	5.5000	5.4900	5.4900	-26.995%	20	20	-97.632%
2026-01-07	7.5200	7.5200	7.5200	7.5200	0.000%	2	2	-98.271%