Dark

HOOD20261016C80
HOOD Oct 16 2026 80.00 Call (HOOD261016C00080000)
option OPRA

EOD

Aug 20, 2026

17.80-2.732%(-0.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.0000	20.0300	17.8000	17.8000	-2.732%	12	2,376	0.000%
2026-08-19	19.0000	21.4500	18.3000	18.3000	+12.963%	210	2,374	-2.732%
2026-08-18	16.8000	16.8000	16.1000	16.2000	-16.667%	207	2,570	+9.877%
2026-08-17	19.6500	19.6900	18.9800	19.4400	+0.830%	17	2,471	-8.436%
2026-08-14	20.6500	20.6500	19.2800	19.2800	-14.235%	7	2,468	-7.676%
2026-08-13	20.0000	23.0000	20.0000	22.4800	+19.574%	31	2,472	-20.819%
2026-08-12	18.8300	18.8300	17.7000	18.8000	+1.348%	31	2,471	-5.319%
2026-08-11	17.9000	18.5500	17.9000	18.5500	-2.880%	8	2,461	-4.043%
2026-08-10	18.0000	19.1000	18.0000	19.1000	+5.700%	8	2,463	-6.806%
2026-08-07	18.4000	19.0000	18.0700	18.0700	+3.257%	5	2,462	-1.494%
2026-08-06	16.8000	17.5000	16.8000	17.5000	-7.895%	2	2,463	+1.714%
2026-08-05	20.5200	20.5200	19.0000	19.0000	+1.877%	17	2,463	-6.316%
2026-08-04	20.0000	20.0200	17.5200	18.6500	+7.184%	40	2,459	-4.558%
2026-08-03	14.2200	18.1000	14.2200	17.4000	+12.987%	46	2,456	+2.299%
2026-07-31	15.5000	15.7000	13.5000	15.4000	+4.762%	10	2,463	+15.584%
2026-07-30	16.6500	16.6500	14.7000	14.7000	-13.529%	52	2,462	+21.088%
2026-07-29	18.5000	18.7700	17.0000	17.0000	-13.043%	12	2,442	+4.706%
2026-07-28	16.3500	20.2000	16.3500	19.5500	-9.574%	12	2,440	-8.951%
2026-07-27	23.1200	23.1200	20.6000	21.6200	+1.265%	15	2,443	-17.669%
2026-07-24	24.4500	24.4500	21.3500	21.3500	-29.351%	11	2,444	-16.628%
2026-07-22	30.2200	30.2200	30.2200	30.2200	-5.739%	3	2,446	-41.099%
2026-07-21	30.0000	32.5200	30.0000	32.0600	+23.975%	11	2,443	-44.479%
2026-07-20	26.4400	26.4400	25.8600	25.8600	-11.499%	8	2,447	-31.168%
2026-07-17	27.0000	29.2200	24.4500	29.2200	-5.894%	65	2,446	-39.083%
2026-07-16	35.4900	35.4900	31.0000	31.0500	-17.089%	7	2,431	-42.673%
2026-07-14	36.0000	37.4500	34.7300	37.4500	+9.503%	5	2,434	-52.470%
2026-07-13	36.0000	36.0000	34.2000	34.2000	-6.557%	11	2,434	-47.953%
2026-07-10	36.0000	38.1300	35.7700	36.6000	-11.807%	27	2,434	-51.366%
2026-07-09	39.0000	41.5000	39.0000	41.5000	+9.211%	4	2,452	-57.108%
2026-07-08	34.8000	38.0000	34.4300	38.0000	-5.000%	17	2,456	-53.158%
2026-07-07	39.0000	40.0000	38.0000	40.0000	-5.213%	4	2,461	-55.500%
2026-07-06	39.0000	42.2000	38.8300	42.2000	+14.208%	20	2,461	-57.820%
2026-07-02	36.9500	43.8500	36.4700	36.9500	+9.579%	28	2,481	-51.827%
2026-07-01	29.1000	33.7300	29.1000	33.7200	+21.733%	37	2,481	-47.212%
2026-06-30	28.3500	28.5000	26.9500	27.7000	-4.019%	19	2,496	-35.740%
2026-06-29	28.3800	28.8600	28.3800	28.8600	+24.022%	5	2,497	-38.323%
2026-06-26	23.2700	23.2700	23.2700	23.2700	+1.130%	2	2,494	-23.507%
2026-06-25	22.9500	24.0900	22.0400	23.0100	-8.509%	10	2,492	-22.642%
2026-06-24	26.2700	27.0500	25.0100	25.1500	-14.017%	34	2,490	-29.225%
2026-06-23	28.8200	32.0000	28.8200	29.2500	-8.594%	4	2,510	-39.145%
2026-06-22	37.0900	37.0900	32.0000	32.0000	-5.882%	8	2,510	-44.375%
2026-06-18	29.8500	34.3600	29.8500	34.0000	+7.937%	17	2,528	-47.647%
2026-06-17	27.9000	34.9700	27.9000	31.5000	+29.576%	51	2,528	-43.492%
2026-06-16	26.8000	26.8000	22.9900	24.3100	-4.965%	110	2,528	-26.779%
2026-06-15	26.6000	28.0000	25.5800	25.5800	+11.947%	42	2,556	-30.414%
2026-06-12	22.5200	24.4200	22.5000	22.8500	-0.738%	76	2,581	-22.101%
2026-06-11	20.4500	23.0200	20.4500	23.0200	+24.432%	87	2,643	-22.676%
2026-06-10	21.2000	21.5000	18.5000	18.5000	+11.918%	30	2,706	-3.784%
2026-06-09	17.1700	17.1700	14.0400	16.5300	-4.118%	10	2,719	+7.683%
2026-06-08	16.2000	17.3400	16.2000	17.2400	+11.803%	95	2,722	+3.248%
2026-06-05	17.0600	17.1000	14.1100	15.4200	-22.317%	161	2,732	+15.435%
2026-06-04	16.1500	19.8500	16.1500	19.8500	+26.918%	24	2,715	-10.327%
2026-06-03	17.7500	17.7500	15.6400	15.6400	-20.082%	21	2,713	+13.811%
2026-06-02	20.0000	20.1400	18.4600	19.5700	-5.687%	29	2,702	-9.044%
2026-06-01	17.8500	22.5000	17.8500	20.7500	-8.951%	140	2,714	-14.217%
2026-05-29	16.9000	23.7400	16.9000	22.7900	+36.467%	162	2,746	-21.896%
2026-05-28	12.2200	16.7000	12.1600	16.7000	+52.511%	154	2,771	+6.587%
2026-05-27	9.6000	11.1000	9.6000	10.9500	+14.181%	31	2,758	+62.557%
2026-05-26	10.5500	10.5500	9.5900	9.5900	-1.134%	26	2,749	+85.610%
2026-05-22	11.2000	11.2000	9.5500	9.7000	-11.416%	51	2,727	+83.505%
2026-05-21	10.7400	11.3500	10.5500	10.9500	+4.286%	128	2,698	+62.557%
2026-05-20	10.4000	11.2500	10.4000	10.5000	+0.768%	60	2,698	+69.524%
2026-05-19	11.6500	11.6500	10.1200	10.4200	-12.437%	72	2,675	+70.825%
2026-05-18	12.0000	13.3500	11.6500	11.9000	-2.219%	54	2,675	+49.580%
2026-05-15	11.5500	12.8500	11.5500	12.1700	-17.098%	77	2,675	+46.261%
2026-05-14	11.5000	15.1800	11.1000	14.6800	+22.333%	143	2,668	+21.253%
2026-05-13	11.8500	12.1500	11.8000	12.0000	-4.382%	50	2,639	+48.333%
2026-05-12	14.3000	14.3000	11.8400	12.5500	-13.448%	46	2,639	+41.833%
2026-05-11	10.9900	14.6500	10.9900	14.5000	+20.833%	70	2,639	+22.759%
2026-05-08	10.3500	12.0000	10.3500	12.0000	+4.348%	3,115	2,629	+48.333%
2026-05-07	13.1500	13.2000	11.2000	11.5000	-13.664%	1,077	4,893	+54.783%
2026-05-06	12.8200	13.3600	11.9000	13.3200	+8.293%	129	5,371	+33.634%
2026-05-05	12.3000	13.3000	12.2500	12.3000	-0.806%	222	5,348	+44.715%
2026-05-04	11.5000	12.9000	11.5000	12.4000	+18.095%	59	5,357	+43.548%
2026-05-01	10.4100	11.1900	10.4100	10.5000	-1.408%	215	5,321	+69.524%
2026-04-30	10.3300	10.8500	9.9500	10.6500	+10.363%	90	5,321	+67.136%
2026-04-29	10.8000	10.8500	9.1600	9.6500	-41.159%	163	5,261	+84.456%
2026-04-28	15.8000	16.7000	15.8000	16.4000	-6.871%	67	5,182	+8.537%
2026-04-27	18.0500	18.3500	17.4900	17.6100	-3.612%	82	5,137	+1.079%
2026-04-24	17.4000	18.3900	17.2500	18.2700	+3.396%	19	5,067	-2.573%
2026-04-23	20.0100	20.0100	17.4100	17.6700	-14.223%	16	5,068	+0.736%
2026-04-22	21.8900	21.8900	20.6000	20.6000	+0.488%	2	5,077	-13.592%
2026-04-21	21.6800	22.5000	20.4700	20.5000	-7.616%	32	5,073	-13.171%
2026-04-20	21.2500	22.1900	21.1000	22.1900	-1.771%	9	5,073	-19.784%
2026-04-17	22.2000	24.7000	22.2000	22.5900	+10.303%	2,107	5,076	-21.204%
2026-04-16	21.1700	21.1700	18.5000	20.4800	-1.727%	156	6,607	-13.086%
2026-04-15	17.2500	20.8400	17.1700	20.8400	+43.724%	158	6,588	-14.587%
2026-04-14	12.3500	15.3000	12.3500	14.5000	+39.423%	109	6,604	+22.759%
2026-04-13	9.8000	10.4000	9.7500	10.4000	+12.432%	112	6,586	+71.154%
2026-04-10	9.7500	9.7500	9.1500	9.2500	-6.942%	7	6,555	+92.432%
2026-04-09	10.2800	10.8300	9.7000	9.9400	-7.963%	34	6,556	+79.074%
2026-04-08	14.0300	14.0300	10.5000	10.8000	+9.091%	98	6,556	+64.815%
2026-04-07	9.2500	9.9500	8.7000	9.9000	-1.980%	1,601	6,591	+79.798%
2026-04-06	9.8000	10.7000	9.8000	10.1000	+1.917%	1,051	5,190	+76.238%
2026-04-02	8.6500	9.9500	8.6500	9.9100	-4.712%	55	5,713	+79.617%
2026-04-01	10.3200	10.7500	10.3200	10.4000	+4.523%	18	5,713	+71.154%
2026-03-31	9.0000	10.0000	8.6000	9.9500	+22.236%	2,029	5,718	+78.894%
2026-03-30	9.9000	9.9000	8.1400	8.1400	-10.746%	546	7,118	+118.673%
2026-03-27	10.0000	10.0000	9.0000	9.1200	-14.846%	1,029	6,589	+95.175%
2026-03-26	11.6500	11.6500	10.6000	10.7100	-10.750%	4	5,585	+66.200%
2026-03-25	12.5000	12.8700	12.0000	12.0000	+18.227%	539	5,585	+48.333%
2026-03-24	11.2500	11.2500	10.0000	10.1500	-13.543%	2,532	5,096	+75.369%
2026-03-23	11.6700	11.9400	11.2500	11.7400	+4.821%	18	2,584	+51.618%
2026-03-20	11.5000	12.1500	10.9500	11.2000	-15.472%	1,014	2,575	+58.929%
2026-03-19	12.5000	13.2500	12.4000	13.2500	-7.986%	509	1,575	+34.340%
2026-03-18	14.6000	14.6500	14.2500	14.4000	-1.840%	8	1,144	+23.611%
2026-03-17	14.7200	15.0000	14.4300	14.6700	+7.551%	20	1,147	+21.336%
2026-03-16	13.9500	13.9500	13.6400	13.6400	+2.943%	2	1,141	+30.499%
2026-03-13	14.8600	14.8600	13.2500	13.2500	-11.667%	14	1,142	+34.340%
2026-03-12	15.5000	15.7100	14.8000	15.0000	-4.459%	1,101	1,141	+18.667%
2026-03-11	16.4500	16.4500	15.7000	15.7000	-5.706%	2	256	+13.376%
2026-03-10	16.8200	17.3000	16.1000	16.6500	+3.416%	29	255	+6.907%
2026-03-09	15.9000	16.1000	15.8000	16.1000	-3.823%	7	253	+10.559%
2026-03-06	16.4200	16.9000	16.4200	16.7400	-5.048%	8	247	+6.332%
2026-03-05	17.7500	17.9000	17.5900	17.6300	-9.124%	4	244	+0.964%
2026-03-04	18.4500	20.1000	18.0000	19.4000	+23.567%	58	245	-8.247%
2026-03-03	14.8000	16.2500	14.1100	15.7000	-7.647%	17	247	+13.376%
2026-03-02	17.0000	17.0200	17.0000	17.0000	-1.449%	13	234	+4.706%
2026-02-26	16.0700	17.2500	16.0000	17.2500	+6.481%	13	229	+3.188%
2026-02-25	15.2000	16.5200	15.2000	16.2000	+15.714%	7	230	+9.877%
2026-02-24	13.7500	14.0000	13.7500	14.0000	+5.422%	3	230	+27.143%
2026-02-23	13.2100	13.3500	13.2100	13.2800	-14.598%	4	233	+34.036%
2026-02-20	16.1500	16.1500	15.5500	15.5500	+5.352%	2	233	+14.469%
2026-02-19	15.0000	15.0900	14.7600	14.7600	-5.627%	7	232	+20.596%
2026-02-17	15.3000	15.8800	14.6700	15.6400	-2.189%	20	235	+13.811%
2026-02-13	14.5000	16.6000	14.5000	15.9900	+16.715%	43	198	+11.320%
2026-02-12	14.8000	14.8000	13.5000	13.7000	-19.412%	12	198	+29.927%
2026-02-11	16.0000	17.0000	15.0000	17.0000	-25.926%	44	194	+4.706%
2026-02-10	22.9500	22.9500	22.9500	22.9500	-3.935%	5	171	-22.440%
2026-02-09	23.8900	23.8900	23.8900	23.8900	+14.142%	2	171	-25.492%
2026-02-06	18.6700	21.9000	18.6700	20.9300	+37.426%	75	169	-14.955%
2026-02-05	18.3000	18.3000	15.2300	15.2300	-17.986%	129	169	+16.875%
2026-02-04	20.0000	20.3600	17.6000	18.5700	-21.811%	38	91	-4.146%
2026-02-03	23.5400	23.7500	22.1500	23.7500	-8.584%	47	71	-25.053%
2026-02-02	27.7500	27.7500	25.9800	25.9800	-24.190%	27	64	-31.486%
2026-01-30	34.2700	34.2700	34.2700	34.2700	+6.099%	2	45	-48.060%
2026-01-29	34.6000	34.6000	32.3000	32.3000	-9.676%	16	43	-44.892%
2026-01-28	35.7600	35.7600	35.7600	35.7600	-5.272%	2	44	-50.224%
2026-01-22	37.7500	37.7500	37.7500	37.7500	+1.071%	1	42	-52.848%
2026-01-21	37.9500	37.9500	37.3500	37.3500	-6.391%	46	42	-52.343%
2026-01-16	39.9000	39.9000	39.9000	39.9000	-17.715%	1	1	-55.388%
2026-01-07	48.4900	48.4900	48.4900	48.4900	0.000%	1	1	-63.291%