Dark

HOOD20261016C85
HOOD Oct 16 2026 85.00 Call (HOOD261016C00085000)
option OPRA

EOD

Aug 20, 2026

13.65-12.500%(-1.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.9300	18.9300	13.6500	13.6500	-12.500%	10	1,259	0.000%
2026-08-19	15.0000	17.6000	15.0000	15.6000	+20.092%	15	1,259	-12.500%
2026-08-18	13.8500	13.8500	12.9900	12.9900	-15.922%	16	1,258	+5.081%
2026-08-17	15.4000	16.1500	15.4000	15.4500	-2.401%	10	1,262	-11.650%
2026-08-14	16.7200	16.7200	15.8300	15.8300	-15.573%	3	1,261	-13.771%
2026-08-13	18.0000	19.5500	17.5000	18.7500	+23.762%	32	1,260	-27.200%
2026-08-12	15.6200	16.0100	14.8100	15.1500	+5.355%	8	1,254	-9.901%
2026-08-11	15.4000	15.4000	14.3500	14.3800	-8.698%	74	1,252	-5.076%
2026-08-10	15.1600	15.7500	14.9500	15.7500	+6.132%	9	1,186	-13.333%
2026-08-07	15.2500	16.6500	14.8400	14.8400	+9.926%	18	1,184	-8.019%
2026-08-06	14.6000	14.6000	13.5000	13.5000	-17.178%	12	1,181	+1.111%
2026-08-05	17.1900	17.5000	16.1000	16.3000	+3.165%	23	1,174	-16.258%
2026-08-04	16.5000	17.5000	13.7000	15.8000	+3.947%	70	1,168	-13.608%
2026-08-03	11.5000	15.2000	11.5000	15.2000	+29.362%	168	1,177	-10.197%
2026-07-31	11.3400	13.5000	10.5600	11.7500	-4.003%	111	1,094	+16.170%
2026-07-30	13.6000	13.6000	12.1000	12.2400	-15.000%	49	1,083	+11.520%
2026-07-29	15.4000	16.5000	13.5500	14.4000	-12.991%	39	1,064	-5.208%
2026-07-28	15.7500	17.2500	14.0000	16.5500	-9.116%	21	1,056	-17.523%
2026-07-27	21.0600	21.0600	17.8500	18.2100	-0.492%	9	1,062	-25.041%
2026-07-24	19.5300	19.5300	18.0300	18.3000	-24.224%	114	1,059	-25.410%
2026-07-23	24.8500	24.8500	23.3500	24.1500	-8.419%	82	1,086	-43.478%
2026-07-22	26.4000	27.1100	26.3700	26.3700	-3.477%	5	1,024	-48.237%
2026-07-21	27.0900	28.7600	27.0900	27.3200	+19.562%	5	1,025	-50.037%
2026-07-20	22.7500	22.8500	22.7500	22.8500	-0.911%	4	1,025	-40.263%
2026-07-17	23.2500	25.4500	20.7500	23.0600	-18.946%	24	1,025	-40.807%
2026-07-16	31.7900	31.7900	28.4500	28.4500	-14.769%	9	1,023	-52.021%
2026-07-15	34.1100	34.1100	33.3800	33.3800	+8.377%	9	1,027	-59.107%
2026-07-14	30.8000	30.8000	30.8000	30.8000	-1.942%	1	1,028	-55.682%
2026-07-13	31.6500	31.6500	31.4100	31.4100	-2.453%	3	1,027	-56.543%
2026-07-10	32.9400	32.9400	30.4100	32.2000	-10.106%	25	1,026	-57.609%
2026-07-09	34.5300	36.5400	34.5300	35.8200	+13.606%	5	1,023	-61.893%
2026-07-08	31.5300	31.5300	31.5300	31.5300	-6.826%	1	1,021	-56.708%
2026-07-07	35.6700	35.6700	33.8400	33.8400	-11.181%	11	1,021	-59.663%
2026-07-06	33.8600	39.0000	33.8600	38.1000	+13.258%	21	1,018	-64.173%
2026-07-02	38.0000	40.0000	32.2200	33.6400	+10.767%	78	998	-59.423%
2026-07-01	26.8600	30.8900	26.8600	30.3700	+25.964%	50	998	-55.054%
2026-06-30	25.0000	25.0000	24.0000	24.1100	-2.389%	6	1,015	-43.384%
2026-06-29	23.7500	24.7000	23.1800	24.7000	+8.002%	27	1,015	-44.737%
2026-06-26	19.8200	22.8700	19.8200	22.8700	+15.622%	18	1,026	-40.315%
2026-06-25	19.8000	20.8300	19.0000	19.7800	-10.579%	44	1,010	-30.991%
2026-06-24	23.0000	23.2600	22.1200	22.1200	-13.255%	25	1,015	-38.291%
2026-06-23	25.3500	27.2200	25.0000	25.5000	-10.053%	12	1,017	-46.471%
2026-06-22	32.3500	32.6400	27.9200	28.3500	-5.500%	9	1,024	-51.852%
2026-06-18	29.4000	30.0000	26.7300	30.0000	+6.007%	59	1,279	-54.500%
2026-06-17	24.8100	32.0000	24.2000	28.3000	+33.806%	387	1,279	-51.767%
2026-06-16	25.0000	25.0000	19.5000	21.1500	-8.322%	71	1,279	-35.461%
2026-06-15	23.7700	24.7600	22.6100	23.0700	+16.810%	229	1,299	-40.832%
2026-06-12	19.2000	21.3500	18.3000	19.7500	-1.151%	40	1,475	-30.886%
2026-06-11	15.9900	20.5000	15.1700	19.9800	+23.333%	110	1,487	-31.682%
2026-06-10	15.8200	19.1300	15.8200	16.2000	+15.714%	87	1,501	-15.741%
2026-06-09	15.4300	15.8000	11.3500	14.0000	-6.480%	89	1,520	-2.500%
2026-06-08	14.8500	15.2900	14.0000	14.9700	+16.047%	78	1,492	-8.818%
2026-06-05	14.5800	15.5500	12.1000	12.9000	-24.561%	127	1,472	+5.814%
2026-06-04	14.0000	17.1000	13.1500	17.1000	+28.282%	29	1,494	-20.175%
2026-06-03	15.9000	15.9000	13.3300	13.3300	-22.725%	83	1,492	+2.401%
2026-06-02	17.3000	17.7200	15.8000	17.2500	-8.537%	409	1,516	-20.870%
2026-06-01	18.1000	19.7500	15.5000	18.8600	-8.000%	137	1,317	-27.625%
2026-05-29	14.4900	20.9000	14.4900	20.5000	+41.185%	129	1,304	-33.415%
2026-05-28	7.7500	14.5200	7.7500	14.5200	+59.736%	169	1,360	-5.992%
2026-05-27	8.1900	9.2400	7.9000	9.0900	+16.538%	44	1,332	+50.165%
2026-05-26	8.8300	8.8300	7.8000	7.8000	-2.622%	24	1,346	+75.000%
2026-05-22	9.0000	9.0000	7.8500	8.0100	-14.056%	50	1,358	+70.412%
2026-05-21	9.1000	9.3200	8.8000	9.3200	-0.321%	12	1,334	+46.459%
2026-05-20	9.0000	9.3500	9.0000	9.3500	+7.102%	34	1,334	+45.989%
2026-05-19	9.6000	9.6000	8.0000	8.7300	-9.346%	67	1,327	+56.357%
2026-05-18	9.5500	11.4500	9.5500	9.6300	-7.670%	17	1,327	+41.745%
2026-05-15	10.7500	10.7500	10.0000	10.4300	-15.887%	17	1,327	+30.872%
2026-05-14	9.4000	13.0100	9.4000	12.4000	+22.167%	247	1,323	+10.081%
2026-05-13	9.6200	10.2300	9.6200	10.1500	-6.795%	128	1,318	+34.483%
2026-05-12	11.8800	11.8800	9.9500	10.8900	-12.177%	26	1,318	+25.344%
2026-05-11	9.7000	12.6000	9.0000	12.4000	+23.383%	133	1,318	+10.081%
2026-05-08	8.9000	10.0500	8.7000	10.0500	+4.470%	232	1,246	+35.821%
2026-05-07	11.1500	11.3100	9.6200	9.6200	-14.489%	40	1,224	+41.892%
2026-05-06	10.5900	11.2500	9.9000	11.2500	+9.223%	183	1,207	+21.333%
2026-05-05	10.4700	10.7500	10.3000	10.3000	-0.962%	552	1,192	+32.524%
2026-05-04	9.2000	11.1000	9.2000	10.4000	+15.556%	43	745	+31.250%
2026-05-01	8.8700	9.5500	8.5600	9.0000	+3.448%	125	631	+51.667%
2026-04-30	9.0000	9.0400	8.2000	8.7000	+7.540%	175	631	+56.897%
2026-04-29	8.5800	9.2000	7.7500	8.0900	-43.545%	106	504	+68.727%
2026-04-28	15.0000	15.0000	14.0000	14.3300	-5.724%	31	475	-4.745%
2026-04-27	15.7600	15.7600	14.9000	15.2000	-3.858%	167	458	-10.197%
2026-04-24	15.4000	16.2000	14.8000	15.8100	+2.662%	100	317	-13.662%
2026-04-23	17.7300	17.7300	15.0100	15.4000	-15.893%	32	348	-11.364%
2026-04-22	18.5000	19.4700	18.1100	18.3100	+3.213%	146	341	-25.451%
2026-04-21	19.3000	19.3000	17.5000	17.7400	-9.490%	12	284	-23.055%
2026-04-20	19.7500	20.4200	18.3900	19.6000	-2.342%	44	284	-30.357%
2026-04-17	19.9200	21.7500	19.9200	20.0700	+16.146%	53	287	-31.988%
2026-04-16	19.7500	19.7500	16.0800	17.2800	-5.522%	60	305	-21.007%
2026-04-15	14.8000	18.4000	14.1500	18.2900	+43.789%	161	276	-25.369%
2026-04-14	11.2400	13.0700	11.2400	12.7200	+48.772%	113	242	+7.311%
2026-04-13	8.5500	8.5500	8.5500	8.5500	+9.615%	2	197	+59.649%
2026-04-10	8.5000	8.5000	7.8000	7.8000	-9.931%	6	195	+75.000%
2026-04-09	7.8000	9.0500	7.8000	8.6600	-4.097%	59	196	+57.621%
2026-04-08	11.0000	11.4200	9.0300	9.0300	+23.699%	38	177	+51.163%
2026-04-07	7.6000	7.6000	7.3000	7.3000	-15.899%	3	173	+86.986%
2026-04-06	8.6500	8.6800	8.4500	8.6800	+3.704%	6	171	+57.258%
2026-04-02	7.2500	8.3700	7.2500	8.3700	-3.793%	3	166	+63.082%
2026-04-01	8.8000	9.1200	8.7000	8.7000	+8.750%	8	166	+56.897%
2026-03-31	7.5500	8.0000	7.1500	8.0000	+22.888%	5	163	+70.625%
2026-03-30	7.7400	7.7600	6.5100	6.5100	-15.455%	10	161	+109.677%
2026-03-27	8.1100	8.1100	7.7000	7.7000	-24.510%	3	159	+77.273%
2026-03-25	10.7000	10.9500	10.2000	10.2000	+17.241%	12	157	+33.824%
2026-03-24	9.4000	9.4000	8.7000	8.7000	-14.706%	5	150	+56.897%
2026-03-23	9.5900	10.2000	9.5900	10.2000	+7.368%	12	146	+33.824%
2026-03-20	9.6200	9.6200	9.5000	9.5000	-12.037%	4	147	+43.684%
2026-03-19	10.6500	10.8000	10.6500	10.8000	-7.376%	2	147	+26.389%
2026-03-18	12.5100	12.5100	11.6600	11.6600	-6.119%	5	147	+17.067%
2026-03-17	12.9500	12.9500	12.4200	12.4200	+5.254%	58	147	+9.903%
2026-03-16	12.5100	12.5100	11.8000	11.8000	+1.549%	7	116	+15.678%
2026-03-13	12.3500	12.4700	11.6200	11.6200	-11.298%	13	114	+17.470%
2026-03-12	13.3300	13.3500	13.1000	13.1000	-5.210%	4	106	+4.198%
2026-03-11	13.8200	13.8200	13.8200	13.8200	-0.576%	1	106	-1.230%
2026-03-09	14.3500	14.3500	13.8300	13.9000	-7.333%	4	105	-1.799%
2026-03-06	15.0000	15.0000	15.0000	15.0000	-2.913%	6	104	-9.000%
2026-03-05	18.1300	18.1300	15.0000	15.4500	-10.174%	12	98	-11.650%
2026-03-04	17.2500	17.5000	16.7500	17.2000	+31.801%	24	87	-20.640%
2026-03-03	12.4200	13.0500	12.4200	13.0500	0.000%	2	87	+4.598%
2026-02-27	13.8900	13.8900	13.0500	13.0500	-10.000%	2	89	+4.598%
2026-02-25	13.1000	14.5500	13.1000	14.5000	+23.404%	15	77	-5.862%
2026-02-23	11.8100	12.0000	11.7500	11.7500	-16.071%	8	77	+16.170%
2026-02-20	14.1500	14.5000	14.0000	14.0000	-0.143%	5	73	-2.500%
2026-02-18	14.3000	14.3000	14.0200	14.0200	-1.958%	13	73	-2.639%
2026-02-17	13.0000	14.3000	13.0000	14.3000	-1.651%	33	79	-4.545%
2026-02-13	15.4500	15.4500	14.5400	14.5400	+20.664%	11	52	-6.121%
2026-02-12	13.7900	13.7900	11.8500	12.0500	-19.667%	10	52	+13.278%
2026-02-11	14.4300	15.0000	13.9000	15.0000	-26.829%	8	50	-9.000%
2026-02-10	21.0000	21.0000	20.1500	20.5000	-3.027%	15	43	-33.415%
2026-02-09	21.1400	21.1400	21.1400	21.1400	+14.580%	1	28	-35.430%
2026-02-06	17.8000	19.6800	17.8000	18.4500	+40.304%	7	27	-26.016%
2026-02-05	16.5000	16.5000	13.1500	13.1500	-22.235%	10	23	+3.802%
2026-02-04	17.5000	17.5000	15.9600	16.9100	-18.032%	12	17	-19.279%
2026-02-03	21.0000	21.0000	19.9000	20.6300	-8.311%	4	10	-33.834%
2026-02-02	22.5000	22.5000	22.5000	22.5000	-26.638%	3	8	-39.333%
2026-01-29	30.6700	30.6700	30.6700	30.6700	-7.061%	2	5	-55.494%
2026-01-27	32.9000	33.0000	32.9000	33.0000	-17.500%	2	3	-58.636%
2026-01-15	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	-65.875%