Dark

HOOD20261016C75
HOOD Oct 16 2026 75.00 Call (HOOD261016C00075000)
option OPRA

EOD

Aug 20, 2026

21.45-5.714%(-1.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.2000	23.2000	21.4500	21.4500	-5.714%	7	1,286	0.000%
2026-08-19	23.1000	25.3700	22.7500	22.7500	+14.841%	13	1,285	-5.714%
2026-08-18	20.8000	21.0500	19.8100	19.8100	-11.956%	11	1,287	+8.279%
2026-08-17	22.5000	22.5000	22.5000	22.5000	-7.063%	2	1,288	-4.667%
2026-08-14	24.2100	24.2100	24.2100	24.2100	-4.535%	5	1,288	-11.400%
2026-08-13	25.4000	25.6400	25.3500	25.3600	+12.461%	35	1,288	-15.418%
2026-08-12	22.5500	22.5500	22.5500	22.5500	+3.440%	1	1,300	-4.878%
2026-08-11	21.8000	21.8000	21.8000	21.8000	-4.176%	1	1,301	-1.606%
2026-08-10	22.3500	23.0000	22.3500	22.7500	+4.839%	13	1,301	-5.714%
2026-08-07	21.7000	21.7000	21.7000	21.7000	+8.554%	1	1,296	-1.152%
2026-08-06	20.7000	20.7000	19.8200	19.9900	-5.708%	9	1,296	+7.304%
2026-08-04	21.2000	21.2000	21.2000	21.2000	+2.021%	3	1,296	+1.179%
2026-08-03	18.8000	21.2500	18.8000	20.7800	+17.070%	19	1,296	+3.224%
2026-07-31	16.2000	17.7500	16.2000	17.7500	+1.429%	5	1,296	+20.845%
2026-07-30	20.1000	20.1000	17.5000	17.5000	-16.667%	51	1,293	+22.571%
2026-07-29	20.8100	21.0000	20.7800	21.0000	-6.292%	4	1,322	+2.143%
2026-07-28	21.0600	22.4100	20.9500	22.4100	-12.461%	3	1,321	-4.284%
2026-07-27	26.6500	26.6500	23.9500	25.6000	+1.587%	46	1,321	-16.211%
2026-07-24	25.6200	25.7600	23.7900	25.2000	-26.100%	11	1,321	-14.881%
2026-07-22	34.3000	34.4000	34.1000	34.1000	-3.262%	20	1,317	-37.097%
2026-07-21	35.2500	35.2500	35.2500	35.2500	+14.746%	1	1,325	-39.149%
2026-07-20	30.0900	30.7200	30.0900	30.7200	+0.392%	307	1,325	-30.176%
2026-07-17	30.3000	30.6000	30.3000	30.6000	-29.412%	55	1,195	-29.902%
2026-07-15	43.3500	43.3500	43.3500	43.3500	+11.583%	1	1,144	-50.519%
2026-07-14	38.5200	38.8500	38.5200	38.8500	+0.258%	41	1,144	-44.788%
2026-07-13	38.7500	38.7500	38.7500	38.7500	-2.907%	2	1,185	-44.645%
2026-07-10	39.7000	40.0000	39.7000	39.9100	-8.735%	12	1,185	-46.254%
2026-07-09	43.7300	43.7300	43.7300	43.7300	+6.659%	5	1,196	-50.949%
2026-07-08	38.7400	41.0000	38.7400	41.0000	-5.552%	2	1,194	-47.683%
2026-07-07	42.5500	44.5000	42.5500	43.4100	-5.978%	44	1,195	-50.587%
2026-07-06	42.9300	46.5000	42.9300	46.1700	+12.802%	14	1,236	-53.541%
2026-07-02	41.7000	48.0000	40.5500	40.9300	+9.380%	37	1,239	-47.593%
2026-07-01	37.0000	37.4200	37.0000	37.4200	+19.744%	7	1,239	-42.678%
2026-06-30	31.1900	31.4000	31.1900	31.2500	+9.649%	14	1,246	-31.360%
2026-06-26	28.5000	28.5000	28.5000	28.5000	+9.405%	1	1,249	-24.737%
2026-06-25	25.5500	27.0000	25.5000	26.0500	-7.163%	14	1,249	-17.658%
2026-06-24	29.7200	29.7200	28.0600	28.0600	-23.123%	16	1,248	-23.557%
2026-06-22	39.1500	39.1500	36.5000	36.5000	+0.690%	3	1,232	-41.233%
2026-06-18	34.3500	38.1300	34.3500	36.2500	0.000%	5	1,264	-40.828%
2026-06-17	31.6800	38.7200	31.6800	36.2500	+36.432%	53	1,264	-40.828%
2026-06-16	30.1000	30.1000	26.5700	26.5700	-11.078%	12	1,264	-19.270%
2026-06-15	30.0700	31.2200	29.5500	29.8800	+12.968%	57	1,274	-28.213%
2026-06-12	27.0000	28.1300	24.7000	26.4500	+1.731%	6	1,280	-18.904%
2026-06-11	25.1000	26.0000	25.1000	26.0000	+13.537%	2	1,283	-17.500%
2026-06-10	24.5000	24.5000	22.9000	22.9000	+35.986%	5	1,283	-6.332%
2026-06-09	21.5500	21.5500	16.8400	16.8400	-14.082%	5	1,284	+27.375%
2026-06-08	19.6000	19.6000	19.6000	19.6000	+14.620%	1	1,287	+9.439%
2026-06-05	21.5400	21.5400	16.4600	17.1000	-23.318%	33	1,288	+25.439%
2026-06-04	19.2000	22.3000	19.2000	22.3000	+23.751%	20	1,287	-3.812%
2026-06-03	19.0000	19.9500	18.0000	18.0200	-19.733%	16	1,278	+19.034%
2026-06-02	21.9000	22.4500	21.7000	22.4500	-7.689%	8	1,280	-4.454%
2026-06-01	21.0000	25.0500	21.0000	24.3200	-5.736%	139	1,282	-11.801%
2026-05-29	20.0000	27.0000	20.0000	25.8000	+34.515%	358	1,298	-16.860%
2026-05-28	12.0500	19.1800	12.0500	19.1800	+44.755%	47	1,408	+11.835%
2026-05-27	12.2000	13.2500	12.1000	13.2500	+15.217%	22	1,415	+61.887%
2026-05-26	12.5000	12.5000	11.5000	11.5000	-1.709%	19	1,421	+86.522%
2026-05-22	13.3000	13.3000	11.6800	11.7000	-10.413%	29	1,415	+83.333%
2026-05-21	12.7600	13.5300	12.6500	13.0600	-1.952%	47	1,411	+64.242%
2026-05-20	12.5500	13.3200	12.3800	13.3200	+8.646%	37	1,411	+61.036%
2026-05-19	12.9800	13.0000	11.9000	12.2600	-11.480%	64	1,348	+74.959%
2026-05-18	14.7000	15.7000	13.2000	13.8500	-4.483%	44	1,348	+54.874%
2026-05-15	14.6000	14.6000	14.1700	14.5000	-14.706%	23	1,348	+47.931%
2026-05-14	13.2500	17.5000	13.2500	17.0000	+18.632%	10	1,314	+26.176%
2026-05-13	14.2500	14.3300	14.2500	14.3300	-2.716%	2	1,318	+49.686%
2026-05-12	16.0000	16.0000	14.6900	14.7300	-12.321%	14	1,318	+45.621%
2026-05-11	13.0000	16.9000	13.0000	16.8000	+17.483%	38	1,318	+27.679%
2026-05-08	13.0900	14.3000	13.0500	14.3000	+5.926%	113	1,331	+50.000%
2026-05-07	15.5500	15.5500	13.3500	13.5000	-13.183%	8	1,302	+58.889%
2026-05-06	14.0000	15.5500	14.0000	15.5500	+7.836%	10	1,300	+37.942%
2026-05-05	14.4700	15.2800	14.4200	14.4200	-1.905%	479	1,297	+48.752%
2026-05-04	13.6500	15.3000	13.6500	14.7000	+16.667%	108	1,113	+45.918%
2026-05-01	12.3900	13.3000	12.3600	12.6000	+5.882%	89	1,085	+70.238%
2026-04-30	11.8000	12.6100	11.7700	11.9000	+4.386%	69	1,085	+80.252%
2026-04-29	12.8200	12.8200	10.8500	11.4000	-39.426%	495	1,070	+88.158%
2026-04-28	18.8200	18.8200	18.8200	18.8200	-7.291%	1	700	+13.974%
2026-04-27	21.0000	21.0000	20.3000	20.3000	-6.019%	72	700	+5.665%
2026-04-23	22.2000	22.4000	21.3500	21.6000	-5.470%	28	700	-0.694%
2026-04-22	24.5400	24.5400	22.8500	22.8500	+0.219%	5	698	-6.127%
2026-04-21	26.0000	26.0000	22.8000	22.8000	-10.658%	20	697	-5.921%
2026-04-17	26.5300	27.5500	25.0000	25.5200	+18.587%	21	697	-15.948%
2026-04-16	24.1000	24.1000	21.5200	21.5200	-7.639%	6	710	-0.325%
2026-04-15	18.5500	23.6500	18.5500	23.3000	+41.641%	35	711	-7.940%
2026-04-14	16.2500	17.8500	16.0000	16.4500	+33.198%	45	731	+30.395%
2026-04-13	10.7300	12.3500	10.7300	12.3500	+9.486%	10	715	+73.684%
2026-04-10	11.2000	11.8700	11.0000	11.2800	-5.607%	35	707	+90.160%
2026-04-09	11.8500	13.0500	11.3500	11.9500	-3.939%	70	709	+79.498%
2026-04-08	16.2000	16.2000	12.4400	12.4400	+11.770%	40	733	+72.428%
2026-04-07	10.3500	11.1300	10.3500	11.1300	-11.315%	2	719	+92.722%
2026-04-06	11.5000	12.5500	11.5000	12.5500	+7.725%	4	718	+70.916%
2026-04-02	10.8500	12.2500	10.8500	11.6500	-3.719%	11	709	+84.120%
2026-04-01	12.6000	12.6900	12.1000	12.1000	+3.596%	43	709	+77.273%
2026-03-31	10.2500	11.6800	10.0000	11.6800	+19.795%	155	707	+83.647%
2026-03-30	11.1500	11.1500	9.7000	9.7500	-8.451%	119	619	+120.000%
2026-03-27	11.1000	11.1000	10.6100	10.6500	-14.458%	93	625	+101.408%
2026-03-26	13.5700	13.5700	12.4500	12.4500	-9.783%	3	577	+72.289%
2026-03-25	14.4800	14.9000	13.8000	13.8000	+15.000%	52	576	+55.435%
2026-03-24	12.0000	12.0000	12.0000	12.0000	-11.111%	1	584	+78.750%
2026-03-23	13.6600	14.0000	13.2700	13.5000	+2.041%	19	583	+58.889%
2026-03-20	14.2000	14.2000	12.7700	13.2300	-12.961%	32	576	+62.132%
2026-03-19	14.2500	15.2000	14.2500	15.2000	-4.702%	12	564	+41.118%
2026-03-18	16.6000	16.6000	15.6000	15.9500	-0.313%	3	554	+34.483%
2026-03-16	16.0000	16.0000	16.0000	16.0000	+3.896%	1	554	+34.063%
2026-03-13	16.4500	16.4600	15.4000	15.4000	-10.725%	13	554	+39.286%
2026-03-12	17.2500	17.2500	17.2500	17.2500	-9.211%	1	548	+24.348%
2026-03-11	17.9300	19.0000	17.9300	19.0000	-5.000%	2	549	+12.895%
2026-03-10	19.5600	20.0000	19.0700	20.0000	+8.050%	11	549	+7.250%
2026-03-09	17.9100	18.5100	17.9100	18.5100	-0.430%	4	547	+15.883%
2026-03-06	18.0000	19.0200	18.0000	18.5900	-6.583%	14	547	+15.385%
2026-03-05	20.1900	20.2200	19.8800	19.9000	-9.545%	4	545	+7.789%
2026-03-04	20.5200	22.0000	20.3400	22.0000	+21.547%	6	543	-2.500%
2026-03-03	16.6200	18.1000	16.6200	18.1000	-6.266%	26	547	+18.508%
2026-03-02	19.1000	19.5000	19.1000	19.3100	+7.998%	36	523	+11.082%
2026-02-27	17.6000	18.0000	17.6000	17.8800	-4.843%	3	525	+19.966%
2026-02-26	18.5000	18.7900	18.5000	18.7900	+2.398%	2	525	+14.156%
2026-02-25	16.7000	18.7500	16.7000	18.3500	+17.628%	14	530	+16.894%
2026-02-24	14.6700	15.6000	14.3000	15.6000	+2.295%	6	530	+37.500%
2026-02-23	15.8000	15.8000	15.0000	15.2500	-19.737%	495	528	+40.656%
2026-02-20	18.0000	19.0000	18.0000	19.0000	0.000%	4	35	+12.895%
2026-02-18	19.0000	19.0000	19.0000	19.0000	+5.088%	3	33	+12.895%
2026-02-17	17.1000	18.1300	17.1000	18.0800	-0.659%	3	30	+18.639%
2026-02-13	18.2000	18.2000	18.2000	18.2000	+18.954%	1	30	+17.857%
2026-02-12	18.0000	18.0000	15.3000	15.3000	-19.811%	7	30	+40.196%
2026-02-11	17.1100	19.0800	17.1100	19.0800	-28.646%	15	23	+12.421%
2026-02-09	26.5000	26.7400	26.5000	26.7400	+11.417%	4	21	-19.783%
2026-02-06	21.4900	24.0000	21.4900	24.0000	+42.180%	12	20	-10.625%
2026-02-05	18.2000	19.2000	16.8800	16.8800	-18.454%	20	19	+27.073%
2026-02-04	22.0000	22.0000	20.0100	20.7000	-24.727%	4	6	+3.623%
2026-02-02	27.8500	27.8500	27.5000	27.5000	0.000%	2	2	-22.000%