Dark

HOOD20261016C65
HOOD Oct 16 2026 65.00 Call (HOOD261016C00065000)
option OPRA

EOD

Aug 14, 2026

32.70-5.845%(-2.03)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	32.7000	32.7000	32.7000	32.7000	-5.845%	40	211	0.000%
2026-08-13	34.7300	34.7300	34.7300	34.7300	+15.191%	4	171	-5.845%
2026-08-11	30.1500	30.1500	30.1500	30.1500	+7.871%	1	175	+8.458%
2026-07-29	27.9100	27.9500	27.9100	27.9500	-27.572%	3	175	+16.995%
2026-07-20	38.5900	38.5900	38.5900	38.5900	-4.480%	1	176	-15.263%
2026-07-17	40.4000	40.4000	40.4000	40.4000	-15.180%	2	175	-19.059%
2026-07-16	47.6300	47.6300	47.6300	47.6300	-7.640%	1	177	-31.346%
2026-07-15	51.9500	51.9500	51.5700	51.5700	-1.697%	2	177	-36.591%
2026-07-09	52.4600	52.4600	52.4600	52.4600	+0.885%	1	177	-37.667%
2026-07-02	55.0000	55.0000	52.0000	52.0000	+14.135%	17	178	-37.115%
2026-07-01	45.5600	45.5600	45.5600	45.5600	+18.031%	1	178	-28.227%
2026-06-30	38.0000	38.6000	38.0000	38.6000	-1.455%	4	178	-15.285%
2026-06-29	39.1700	39.1700	39.1700	39.1700	+16.925%	1	182	-16.518%
2026-06-25	33.6600	33.6600	33.5000	33.5000	-9.946%	2	182	-2.388%
2026-06-24	37.2000	37.2000	37.2000	37.2000	-10.641%	1	182	-12.097%
2026-06-23	41.6300	41.6300	41.6300	41.6300	-12.725%	1	183	-21.451%
2026-06-22	47.7000	47.7000	47.7000	47.7000	+6.355%	1	184	-31.447%
2026-06-18	44.8500	44.8500	44.8500	44.8500	-2.394%	5	190	-27.090%
2026-06-17	43.0000	47.3000	43.0000	45.9500	+22.533%	7	190	-28.836%
2026-06-16	37.1500	37.5000	37.1500	37.5000	-3.375%	2	190	-12.800%
2026-06-15	37.5000	38.8100	37.5000	38.8100	+14.147%	2	190	-15.743%
2026-06-12	32.6000	34.0000	32.6000	34.0000	+9.571%	11	191	-3.824%
2026-06-11	28.0000	31.0300	28.0000	31.0300	+0.421%	7	181	+5.382%
2026-06-10	31.0000	31.0000	30.5500	30.9000	+31.714%	3	176	+5.825%
2026-06-09	23.4000	23.4600	23.4000	23.4600	-8.359%	3	177	+39.386%
2026-06-08	25.6000	25.6000	25.6000	25.6000	-1.158%	1	179	+27.734%
2026-06-04	25.9000	25.9000	25.9000	25.9000	+5.714%	1	179	+26.255%
2026-06-03	25.1000	25.1900	24.4800	24.5000	-13.763%	18	178	+33.469%
2026-06-02	28.2000	28.7500	28.2000	28.4100	-6.852%	19	176	+15.100%
2026-06-01	27.5000	31.9000	27.5000	30.5000	-8.546%	14	173	+7.213%
2026-05-29	30.0000	33.3500	29.9800	33.3500	+47.894%	8	179	-1.949%
2026-05-28	21.5500	22.5500	21.5500	22.5500	+26.614%	2	178	+45.011%
2026-05-27	17.3000	17.8100	16.9300	17.8100	+2.948%	4	179	+83.605%
2026-05-26	18.5000	18.5000	17.3000	17.3000	-1.705%	3	181	+89.017%
2026-05-20	17.4100	17.6000	17.4100	17.6000	+1.441%	3	179	+85.795%
2026-05-19	17.5000	17.5000	17.3500	17.3500	-15.858%	3	175	+88.473%
2026-05-14	18.7500	20.6200	18.7500	20.6200	-4.977%	2	175	+58.584%
2026-05-11	21.7000	21.7000	21.7000	21.7000	+14.815%	15	173	+50.691%
2026-05-08	18.9000	18.9000	18.9000	18.9000	-4.061%	2	166	+73.016%
2026-05-06	19.7000	19.7000	19.7000	19.7000	-3.431%	3	164	+65.990%
2026-05-05	20.4000	20.4000	20.4000	20.4000	+0.840%	2	164	+60.294%
2026-05-04	19.8500	20.2300	19.8500	20.2300	+12.389%	10	163	+61.641%
2026-05-01	18.0000	18.0000	18.0000	18.0000	+4.348%	5	159	+81.667%
2026-04-30	17.3000	17.3000	17.2500	17.2500	+8.150%	3	159	+89.565%
2026-04-29	17.4500	17.4500	15.8000	15.9500	-39.029%	21	160	+105.016%
2026-04-27	27.3000	27.4000	26.0500	26.1600	+3.604%	73	161	+25.000%
2026-04-23	25.2500	25.2500	25.2500	25.2500	-14.696%	1	161	+29.505%
2026-04-22	30.1000	30.1000	29.6000	29.6000	-6.240%	11	162	+10.473%
2026-04-20	30.6200	31.5700	30.6200	31.5700	-4.651%	3	172	+3.579%
2026-04-17	31.8000	33.1100	31.8000	33.1100	+14.172%	4	171	-1.238%
2026-04-16	26.6500	30.0000	26.6500	29.0000	-2.027%	9	174	+12.759%
2026-04-15	26.5500	29.6000	26.5500	29.6000	+33.634%	36	179	+10.473%
2026-04-14	21.8000	22.6000	21.8000	22.1500	+33.837%	37	183	+47.630%
2026-04-13	16.6000	16.6800	16.0000	16.5500	+5.079%	17	180	+97.583%
2026-04-10	16.2000	16.2000	15.5000	15.7500	-8.960%	69	179	+107.619%
2026-04-09	15.8000	17.3000	15.8000	17.3000	-1.705%	27	179	+89.017%
2026-04-08	21.5900	21.5900	17.6000	17.6000	+8.108%	14	182	+85.795%
2026-04-07	14.8800	16.2800	14.8800	16.2800	+0.061%	30	181	+100.860%
2026-04-06	16.2700	16.2700	16.2700	16.2700	+0.494%	2	167	+100.983%
2026-04-02	15.5000	16.1900	15.5000	16.1900	-1.700%	20	166	+101.977%
2026-04-01	17.1500	17.2700	16.4700	16.4700	+1.354%	35	166	+98.543%
2026-03-31	14.1300	16.2500	14.1300	16.2500	+15.658%	3	165	+101.231%
2026-03-30	14.9100	14.9500	13.1000	14.0500	-5.705%	87	164	+132.740%
2026-03-27	15.5000	15.5000	14.9000	14.9000	-12.763%	11	101	+119.463%
2026-03-26	18.4200	18.4200	17.0500	17.0800	-12.049%	4	91	+91.452%
2026-03-25	19.8000	19.8000	19.4200	19.4200	+17.983%	39	92	+68.383%
2026-03-24	17.0000	17.0000	16.4600	16.4600	-10.543%	4	53	+98.663%
2026-03-20	18.6000	18.6000	18.2500	18.4000	0.000%	3	49	+77.717%
2026-03-19	18.4000	18.4000	18.4000	18.4000	-13.574%	5	47	+77.717%
2026-03-18	21.2900	21.2900	21.2900	21.2900	-3.752%	2	52	+53.593%
2026-03-17	22.1200	22.1200	22.1200	22.1200	+9.235%	5	53	+47.830%
2026-03-13	21.2000	21.2500	20.2500	20.2500	-16.288%	26	53	+61.481%
2026-03-11	24.1000	24.1900	24.1000	24.1900	-0.041%	11	48	+35.180%
2026-03-10	24.2000	24.2000	24.2000	24.2000	+5.217%	1	37	+35.124%
2026-03-09	23.0000	23.0000	23.0000	23.0000	-5.155%	10	36	+42.174%
2026-03-06	23.1500	24.2500	23.1500	24.2500	-3.579%	2	26	+34.845%
2026-03-05	25.1500	25.1500	25.1500	25.1500	+0.399%	1	28	+30.020%
2026-03-04	25.0500	25.0500	25.0500	25.0500	+8.395%	1	27	+30.539%
2026-03-03	22.1500	23.2000	22.1500	23.1100	-6.437%	41	27	+41.497%
2026-03-02	24.7500	24.7500	24.7000	24.7000	+4.000%	11	29	+32.389%
2026-02-26	23.7500	23.7500	23.7500	23.7500	+2.371%	3	29	+37.684%
2026-02-13	20.5000	23.2000	20.5000	23.2000	+16.000%	20	34	+40.948%
2026-02-12	21.9400	21.9400	20.0000	20.0000	-11.348%	4	34	+63.500%
2026-02-11	23.6400	23.6400	22.5600	22.5600	-20.283%	2	30	+44.947%
2026-02-06	26.7700	28.3000	26.7700	28.3000	+3.549%	31	28	+15.548%
2026-02-04	27.3500	27.3500	27.3300	27.3300	-20.668%	10	15	+19.649%
2026-02-03	34.4500	34.4500	34.4500	34.4500	+4.079%	1	11	-5.080%
2026-02-02	34.2000	34.9300	33.1000	33.1000	-22.118%	7	10	-1.208%
2026-01-29	42.5000	42.5000	42.5000	42.5000	-27.350%	3	3	-23.059%
2026-01-14	58.5000	58.5000	58.5000	58.5000	+0.862%	5	5	-44.103%
2026-01-07	58.0000	58.0000	58.0000	58.0000	0.000%	5	5	-43.621%