Dark

HOOD20261016C70
HOOD Oct 16 2026 70.00 Call (HOOD261016C00070000)
option OPRA

EOD

Aug 19, 2026

30.22+23.347%(+5.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	24.6800	30.2200	24.6800	30.2200	+23.347%	2	529	0.000%
2026-08-18	24.7000	24.7000	24.5000	24.5000	-10.844%	4	529	+23.347%
2026-08-17	27.4800	27.4800	27.4800	27.4800	-0.036%	10	527	+9.971%
2026-08-14	27.4900	27.4900	27.4900	27.4900	-11.323%	1	522	+9.931%
2026-08-13	30.9800	31.0000	30.9800	31.0000	+21.188%	2	522	-2.516%
2026-08-12	26.7000	26.7000	25.5800	25.5800	-2.292%	7	523	+18.139%
2026-08-11	25.9300	26.2100	25.9300	26.1800	-1.579%	8	522	+15.432%
2026-08-10	26.6000	26.6000	26.6000	26.6000	+2.822%	1	525	+13.609%
2026-08-07	25.8700	25.8700	25.8700	25.8700	+7.702%	1	524	+16.815%
2026-08-06	24.0200	24.0200	24.0200	24.0200	-11.037%	1	523	+25.812%
2026-08-04	27.5000	27.5000	27.0000	27.0000	+8.000%	2	523	+11.926%
2026-08-03	20.5900	25.0000	20.5900	25.0000	+13.636%	5	523	+20.880%
2026-07-31	19.6500	22.1100	19.6500	22.0000	+4.019%	11	524	+37.364%
2026-07-30	22.0000	22.5400	21.1500	21.1500	-12.241%	7	528	+42.884%
2026-07-29	23.2500	24.1800	23.2500	24.1000	-11.592%	12	523	+25.394%
2026-07-28	25.5300	27.2600	25.5300	27.2600	-10.417%	2	516	+10.858%
2026-07-27	30.4300	30.4300	30.4300	30.4300	-23.734%	1	516	-0.690%
2026-07-21	40.0100	40.0100	39.9000	39.9000	+19.640%	2	516	-24.261%
2026-07-20	33.3500	33.3500	33.3500	33.3500	-15.634%	5	517	-9.385%
2026-07-16	39.7500	39.7500	39.5300	39.5300	-16.954%	3	522	-23.552%
2026-07-15	45.5000	47.6000	45.5000	47.6000	+9.425%	6	520	-36.513%
2026-07-14	43.5000	43.5000	43.5000	43.5000	-0.911%	1	520	-30.529%
2026-07-13	43.3000	44.5000	43.3000	43.9000	-4.461%	4	521	-31.162%
2026-07-10	47.6000	47.6000	44.0800	45.9500	-4.390%	5	522	-34.233%
2026-07-09	49.1500	49.1500	48.0600	48.0600	+2.060%	3	520	-37.120%
2026-07-07	47.0900	47.0900	47.0900	47.0900	-6.679%	1	520	-35.825%
2026-07-06	47.1500	51.0000	47.1500	50.4600	+11.687%	8	519	-40.111%
2026-07-02	49.0500	49.6100	45.1400	45.1800	+11.832%	6	527	-33.112%
2026-07-01	38.0000	40.4000	38.0000	40.4000	+16.662%	6	527	-25.198%
2026-06-30	36.8000	36.8000	34.6300	34.6300	-4.469%	2	528	-12.735%
2026-06-29	34.4500	36.2500	34.4000	36.2500	+17.695%	5	526	-16.634%
2026-06-26	30.8000	30.8000	30.8000	30.8000	+1.483%	3	528	-1.883%
2026-06-25	29.1500	30.3500	29.1500	30.3500	-3.864%	4	530	-0.428%
2026-06-24	33.2500	35.0000	31.5700	31.5700	-16.481%	8	530	-4.276%
2026-06-23	37.8500	38.2000	37.2500	37.8000	-7.805%	6	531	-20.053%
2026-06-22	41.0000	41.0000	41.0000	41.0000	+1.661%	3	531	-26.293%
2026-06-18	39.9000	41.3500	39.5500	40.3300	-1.634%	8	553	-25.068%
2026-06-17	35.0700	42.0000	35.0700	41.0000	+32.258%	28	553	-26.293%
2026-06-16	34.4500	35.0000	30.0200	31.0000	-7.463%	8	553	-2.516%
2026-06-15	33.5000	35.0000	32.4000	33.5000	+15.517%	12	560	-9.791%
2026-06-12	30.8000	30.8000	29.0000	29.0000	+1.399%	6	570	+4.207%
2026-06-11	24.9600	29.2000	24.2600	28.6000	+19.167%	24	568	+5.664%
2026-06-10	24.1500	28.0000	24.0000	24.0000	+10.855%	21	579	+25.917%
2026-06-09	23.2500	23.2500	19.2000	21.6500	-3.778%	7	583	+39.584%
2026-06-08	23.1500	23.1500	22.5000	22.5000	+16.279%	22	583	+34.311%
2026-06-05	23.1000	23.1000	19.0500	19.3500	-24.296%	5	600	+56.176%
2026-06-04	22.7700	25.5600	22.7700	25.5600	+18.498%	18	604	+18.232%
2026-06-03	21.8000	22.5000	21.3800	21.5700	-12.813%	9	600	+40.102%
2026-06-02	25.9000	25.9000	24.7400	24.7400	-12.363%	12	599	+22.150%
2026-06-01	23.2700	28.2300	23.2700	28.2300	-1.979%	49	589	+7.049%
2026-05-29	24.3500	30.0000	24.3500	28.8000	+30.023%	42	589	+4.931%
2026-05-28	14.4000	22.1500	13.8500	22.1500	+43.180%	60	586	+36.433%
2026-05-27	14.5000	15.4700	14.5000	15.4700	+12.509%	7	580	+95.346%
2026-05-26	14.2800	14.8000	13.7500	13.7500	-2.689%	10	578	+119.782%
2026-05-22	14.1300	14.6500	14.0100	14.1300	-9.423%	81	577	+113.871%
2026-05-20	14.7500	15.6000	14.7500	15.6000	+10.247%	3	580	+93.718%
2026-05-19	14.8000	14.8000	14.1500	14.1500	-12.654%	10	571	+113.569%
2026-05-18	16.2000	16.2000	16.2000	16.2000	-5.539%	1	571	+86.543%
2026-05-15	16.8400	17.1500	16.8400	17.1500	-12.944%	5	571	+76.210%
2026-05-14	16.2800	20.0000	16.2800	19.7000	+17.612%	18	569	+53.401%
2026-05-13	16.7500	16.7500	16.7500	16.7500	-9.459%	3	579	+80.418%
2026-05-12	18.5000	18.5000	18.5000	18.5000	-4.884%	1	579	+63.351%
2026-05-11	15.8000	19.4500	15.7500	19.4500	+18.309%	6	579	+55.373%
2026-05-08	15.7100	16.4400	15.5000	16.4400	-0.061%	10	580	+83.820%
2026-05-07	16.8500	17.4300	16.4500	16.4500	-6.534%	15	575	+83.708%
2026-05-06	17.2500	17.6000	17.2500	17.6000	+2.088%	8	588	+71.705%
2026-05-05	17.3500	17.7300	16.7500	17.2400	+2.619%	19	581	+75.290%
2026-05-04	17.2800	18.0000	16.6800	16.8000	+10.164%	50	593	+79.881%
2026-05-01	15.0500	15.7500	15.0500	15.2500	+4.811%	148	515	+98.164%
2026-04-30	14.0000	15.0000	14.0000	14.5500	+9.398%	32	515	+107.698%
2026-04-29	14.3200	14.5000	12.8400	13.3000	-38.710%	104	498	+127.218%
2026-04-28	21.7000	21.7000	21.7000	21.7000	-7.856%	1	434	+39.263%
2026-04-27	23.5500	23.5500	23.5500	23.5500	-0.633%	1	434	+28.323%
2026-04-24	23.7000	23.7000	23.7000	23.7000	+3.358%	2	434	+27.511%
2026-04-23	26.0000	26.0000	22.8000	22.9300	-14.917%	7	434	+31.792%
2026-04-22	26.9500	26.9500	26.9500	26.9500	+7.800%	10	433	+12.134%
2026-04-21	26.5000	26.5000	25.0000	25.0000	-9.975%	2	435	+20.880%
2026-04-20	27.9700	27.9700	27.1000	27.7700	-5.222%	8	435	+8.822%
2026-04-17	29.6000	30.7300	28.5000	29.3000	+14.902%	34	440	+3.140%
2026-04-16	26.8000	26.8000	24.3500	25.5000	-3.774%	16	466	+18.510%
2026-04-15	23.8700	26.5000	23.8700	26.5000	+34.518%	28	466	+14.038%
2026-04-14	18.8000	20.0100	17.1500	19.7000	+39.915%	50	452	+53.401%
2026-04-13	12.6000	14.2100	12.6000	14.0800	+5.075%	33	481	+114.631%
2026-04-10	13.5100	13.7800	13.0500	13.4000	-8.093%	96	474	+125.522%
2026-04-09	14.1000	15.0000	13.6000	14.5800	-2.410%	30	435	+107.270%
2026-04-08	18.8400	18.8400	14.9400	14.9400	+13.354%	137	435	+102.276%
2026-04-07	12.8800	13.2800	12.3000	13.1800	-7.183%	63	497	+129.287%
2026-04-06	13.5000	14.5000	13.5000	14.2000	+1.429%	23	462	+112.817%
2026-04-02	14.0200	14.2000	13.8200	14.0000	-0.709%	7	440	+115.857%
2026-04-01	14.7200	14.9200	14.1000	14.1000	+0.213%	699	440	+114.326%
2026-03-31	12.2700	14.0700	12.0700	14.0700	+20.773%	41	99	+114.783%
2026-03-30	12.7700	12.9100	11.1000	11.6500	-7.393%	26	83	+159.399%
2026-03-27	13.4000	13.4000	12.5800	12.5800	-14.422%	44	71	+140.223%
2026-03-26	16.4000	16.4500	14.5000	14.7000	-9.203%	18	47	+105.578%
2026-03-25	16.8600	16.9800	16.1900	16.1900	+11.887%	10	45	+86.658%
2026-03-24	14.3000	14.4700	14.0000	14.4700	-5.733%	5	45	+108.846%
2026-03-20	15.0700	15.3500	14.9900	15.3500	-23.058%	4	43	+96.873%
2026-03-17	19.8500	19.9500	19.8500	19.9500	+8.424%	4	43	+51.479%
2026-03-16	18.4000	18.4000	18.4000	18.4000	+2.222%	1	45	+64.239%
2026-03-13	18.8000	18.8500	18.0000	18.0000	-13.420%	13	44	+67.889%
2026-03-11	21.5000	21.5000	20.7900	20.7900	+0.922%	2	41	+45.358%
2026-03-09	20.8000	21.6000	20.6000	20.6000	-4.630%	9	39	+46.699%
2026-03-06	21.6000	21.6000	21.6000	21.6000	-1.774%	3	46	+39.907%
2026-03-05	25.8000	25.8000	21.4000	21.9900	-9.877%	10	43	+37.426%
2026-03-04	24.0500	24.4000	24.0500	24.4000	+25.903%	3	37	+23.852%
2026-03-03	19.3500	19.3800	19.3500	19.3800	-8.671%	5	40	+55.934%
2026-03-02	18.0000	21.2200	18.0000	21.2200	+10.234%	4	39	+42.413%
2026-02-27	20.5400	20.5400	19.2500	19.2500	-11.494%	3	38	+56.987%
2026-02-26	20.6500	21.7500	20.6500	21.7500	+3.571%	2	37	+38.943%
2026-02-25	20.7800	21.0000	20.7800	21.0000	+22.807%	6	32	+43.905%
2026-02-23	18.0000	18.0000	17.1000	17.1000	-2.062%	6	32	+76.725%
2026-02-12	19.1700	19.1700	17.4600	17.4600	-20.092%	5	27	+73.081%
2026-02-11	21.0000	21.8500	20.0400	21.8500	-22.490%	4	22	+38.307%
2026-02-10	28.1900	28.1900	28.1900	28.1900	-0.035%	1	18	+7.201%
2026-02-09	28.2000	28.2000	28.2000	28.2000	+10.199%	1	18	+7.163%
2026-02-06	22.3900	25.5900	22.3900	25.5900	+34.684%	7	18	+18.093%
2026-02-05	20.2800	20.2800	19.0000	19.0000	-18.907%	6	20	+59.053%
2026-02-04	25.7000	25.7000	23.4300	23.4300	-14.113%	6	16	+28.980%
2026-02-03	27.2800	27.2800	27.2800	27.2800	-9.369%	4	11	+10.777%
2026-02-02	31.6500	31.6500	30.1000	30.1000	-25.844%	8	11	+0.399%
2026-01-29	40.5900	40.5900	40.5900	40.5900	-8.787%	1	6	-25.548%
2026-01-22	44.5000	44.5000	44.5000	44.5000	-4.568%	1	5	-32.090%
2026-01-16	46.6300	46.6300	46.6300	46.6300	-15.048%	1	5	-35.192%
2026-01-12	54.8900	54.8900	54.8900	54.8900	-3.312%	4	5	-44.944%
2026-01-06	56.7700	56.7700	56.7700	56.7700	0.000%	1	1	-46.768%