Dark

HOOD20261016C90
HOOD Oct 16 2026 90.00 Call (HOOD261016C00090000)
option OPRA

EOD

Aug 20, 2026

11.05-7.917%(-0.95)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.9500	16.0000	11.0500	11.0500	-7.917%	97	1,555	0.000%
2026-08-19	10.5000	14.5000	10.0000	12.0000	+23.077%	150	1,567	-7.917%
2026-08-18	10.7500	11.4400	9.7500	9.7500	-22.619%	83	1,589	+13.333%
2026-08-17	11.9700	12.9000	11.9700	12.6000	+0.800%	74	1,526	-12.302%
2026-08-14	13.9000	14.4000	12.3000	12.5000	-18.301%	79	1,541	-11.600%
2026-08-13	13.0500	16.0000	13.0500	15.3000	+26.446%	342	1,552	-27.778%
2026-08-12	14.0000	14.0000	11.6000	12.1000	-1.626%	170	1,543	-8.678%
2026-08-11	12.7500	12.9500	11.5000	12.3000	-5.093%	301	1,565	-10.163%
2026-08-10	12.5000	12.9600	11.9800	12.9600	+6.667%	190	1,474	-14.738%
2026-08-07	12.7500	14.0600	12.0200	12.1500	+9.955%	131	1,353	-9.053%
2026-08-06	11.4000	12.4000	10.9500	11.0500	-12.648%	165	1,354	0.000%
2026-08-05	13.2000	14.6500	12.2000	12.6500	-5.243%	976	1,428	-12.648%
2026-08-04	12.9800	14.8000	11.5000	13.3500	+16.289%	183	1,391	-17.228%
2026-08-03	9.0000	12.6000	9.0000	11.4800	+20.715%	190	1,381	-3.746%
2026-07-31	9.3100	10.8800	8.3500	9.5100	-2.361%	295	1,419	+16.193%
2026-07-30	12.7500	12.7500	9.6000	9.7400	-20.813%	532	1,405	+13.450%
2026-07-29	13.6500	14.0000	11.9300	12.3000	-13.074%	84	1,065	-10.163%
2026-07-28	13.3000	14.6500	11.9900	14.1500	-12.977%	81	1,049	-21.908%
2026-07-27	16.9700	18.0700	15.1000	16.2600	+4.097%	78	1,041	-32.042%
2026-07-24	17.2000	17.3400	14.9900	15.6200	-25.901%	94	1,095	-29.257%
2026-07-23	21.2000	23.0000	19.9000	21.0800	-12.313%	14	1,052	-47.581%
2026-07-22	24.2600	24.2600	24.0400	24.0400	-3.840%	5	1,048	-54.035%
2026-07-21	24.0300	25.2200	23.6600	25.0000	+25.000%	7	1,049	-55.800%
2026-07-20	20.1000	20.4600	19.6200	20.0000	-0.990%	9	1,052	-44.750%
2026-07-17	20.6200	21.8400	19.5500	20.2000	-20.753%	16	1,050	-45.297%
2026-07-16	28.2900	30.0000	25.4900	25.4900	-18.510%	31	1,054	-56.650%
2026-07-15	29.8500	31.2800	29.8500	31.2800	+3.234%	7	1,036	-64.674%
2026-07-14	26.8100	30.3000	26.8100	30.3000	+11.397%	55	1,038	-63.531%
2026-07-13	28.3000	28.3000	27.0000	27.2000	-6.239%	47	1,063	-59.375%
2026-07-10	30.8000	30.8000	28.8000	29.0100	-9.344%	29	1,101	-61.910%
2026-07-09	29.6900	33.9500	29.6900	32.0000	+6.667%	14	1,096	-65.469%
2026-07-08	29.1700	30.0000	27.4300	30.0000	-4.000%	45	1,096	-63.167%
2026-07-07	31.0000	31.5600	30.5600	31.2500	-5.303%	8	1,093	-64.640%
2026-07-06	28.2500	33.9000	28.2500	33.0000	+10.331%	31	1,093	-66.515%
2026-07-02	34.8000	36.0000	29.0000	29.9100	+11.397%	30	1,109	-63.056%
2026-07-01	24.5800	27.1800	24.2000	26.8500	+26.950%	24	1,109	-58.845%
2026-06-30	21.8000	21.9500	20.4900	21.1500	-6.000%	75	1,113	-47.754%
2026-06-29	22.0000	22.5000	22.0000	22.5000	+21.951%	11	1,044	-50.889%
2026-06-26	17.0900	18.9000	17.0600	18.4500	+11.818%	12	1,039	-40.108%
2026-06-25	18.3000	18.5000	16.4800	16.5000	-12.791%	20	1,046	-33.030%
2026-06-24	23.0000	23.0000	18.4000	18.9200	-16.098%	107	1,048	-41.596%
2026-06-23	21.9500	24.7500	21.4500	22.5500	-12.257%	18	1,059	-50.998%
2026-06-22	28.0000	30.0000	25.6400	25.7000	-0.963%	30	1,062	-57.004%
2026-06-18	24.5000	26.8300	24.3400	25.9500	+4.553%	29	1,090	-57.418%
2026-06-17	20.5700	29.0000	20.5700	24.8200	+34.162%	101	1,090	-55.479%
2026-06-16	22.0000	22.0000	16.9900	18.5000	-6.566%	44	1,090	-40.270%
2026-06-15	20.9500	22.4000	19.7400	19.8000	+15.789%	124	1,083	-44.192%
2026-06-12	17.2300	18.7900	16.2900	17.1000	+1.183%	122	1,140	-35.380%
2026-06-11	14.7600	18.0000	13.5700	16.9000	+26.119%	204	1,167	-34.615%
2026-06-10	12.3000	17.0000	12.3000	13.4000	+9.388%	206	1,261	-17.537%
2026-06-09	13.1500	14.3000	9.9000	12.2500	-3.162%	93	1,234	-9.796%
2026-06-08	12.5000	13.1500	12.2800	12.6500	+6.841%	63	1,232	-12.648%
2026-06-05	12.8500	13.2100	10.2000	11.8400	-21.067%	117	1,236	-6.672%
2026-06-04	11.9000	15.1000	11.9000	15.0000	+29.983%	113	1,246	-26.333%
2026-06-03	12.6600	12.8000	11.5000	11.5400	-20.194%	69	1,197	-4.246%
2026-06-02	15.0800	15.4800	13.5000	14.4600	-10.906%	293	1,186	-23.582%
2026-06-01	15.6500	17.0000	13.3000	16.2300	-10.133%	426	1,217	-31.916%
2026-05-29	13.5800	18.4000	12.8700	18.0600	+46.591%	237	984	-38.815%
2026-05-28	6.8000	12.3200	6.8000	12.3200	+61.046%	85	967	-10.308%
2026-05-27	6.6000	7.6500	6.6000	7.6500	+17.692%	32	968	+44.444%
2026-05-26	6.7500	6.9800	6.5000	6.5000	0.000%	31	980	+70.000%
2026-05-22	7.2600	7.2600	6.5000	6.5000	-16.345%	24	989	+70.000%
2026-05-21	7.6200	8.1000	7.3500	7.7700	+2.237%	23	976	+42.214%
2026-05-20	7.6500	8.0300	7.6000	7.6000	+2.703%	108	976	+45.395%
2026-05-19	7.7000	7.7000	7.0000	7.4000	-13.450%	61	938	+49.324%
2026-05-18	8.6500	9.9200	8.0100	8.5500	-1.724%	62	938	+29.240%
2026-05-15	9.0000	9.1000	8.6800	8.7000	-18.463%	31	938	+27.011%
2026-05-14	8.0000	11.1800	7.5500	10.6700	+24.795%	71	899	+3.561%
2026-05-13	8.5000	8.5500	8.3000	8.5500	-0.697%	32	895	+29.240%
2026-05-12	9.9500	9.9500	8.3000	8.6100	-16.812%	24	895	+28.339%
2026-05-11	9.2200	10.6500	9.2200	10.3500	+24.549%	50	895	+6.763%
2026-05-08	7.9800	8.4500	7.6500	8.3100	+2.974%	59	868	+32.972%
2026-05-07	9.3000	9.3000	8.0700	8.0700	-15.053%	17	860	+36.927%
2026-05-06	8.8000	9.5000	8.3000	9.5000	+8.447%	31	860	+16.316%
2026-05-05	9.2300	9.2800	8.7500	8.7600	-0.455%	24	869	+26.142%
2026-05-04	7.9700	9.0300	7.9700	8.8000	+15.789%	76	875	+25.568%
2026-05-01	7.3500	7.9500	7.3500	7.6000	+5.850%	251	775	+45.395%
2026-04-30	7.2400	7.5900	6.8500	7.1800	+6.370%	170	775	+53.900%
2026-04-29	7.7000	8.6000	6.4500	6.7500	-45.344%	284	681	+63.704%
2026-04-28	12.0000	12.5700	12.0000	12.3500	-7.491%	52	632	-10.526%
2026-04-27	14.2300	14.2300	13.1000	13.3500	-4.643%	132	633	-17.228%
2026-04-24	13.3300	14.1500	13.0800	14.0000	+5.980%	19	625	-21.071%
2026-04-23	15.7100	15.7100	13.1100	13.2100	-17.695%	40	618	-16.351%
2026-04-22	16.4700	17.3600	15.8900	16.0500	+4.424%	60	616	-31.153%
2026-04-21	17.8800	17.8800	15.2300	15.3700	-10.640%	65	562	-28.107%
2026-04-20	17.3100	18.4000	16.1800	17.2000	-2.770%	85	562	-35.756%
2026-04-17	17.6200	19.4300	17.1500	17.6900	+11.609%	366	553	-37.535%
2026-04-16	16.9000	16.9500	14.3300	15.8500	-2.221%	156	562	-30.284%
2026-04-15	12.9400	16.4500	12.9000	16.2100	+47.901%	309	494	-31.832%
2026-04-14	9.2300	11.3500	9.2300	10.9600	+55.461%	152	388	+0.821%
2026-04-13	6.2000	7.0500	6.2000	7.0500	+7.963%	25	438	+56.738%
2026-04-10	6.8000	6.8000	6.3500	6.5300	-11.876%	52	455	+69.219%
2026-04-09	7.1000	7.6000	6.8700	7.4100	-1.854%	68	412	+49.123%
2026-04-08	10.0000	10.0000	7.5500	7.5500	+5.594%	91	362	+46.358%
2026-04-07	6.7200	7.1500	6.0500	7.1500	-1.651%	87	354	+54.545%
2026-04-06	7.3400	7.3400	7.2700	7.2700	+21.167%	2	296	+51.994%
2026-04-02	6.5000	6.5000	6.0000	6.0000	-18.367%	6	290	+84.167%
2026-04-01	7.4500	7.7500	7.2000	7.3500	+6.522%	22	290	+50.340%
2026-03-31	6.3000	6.9100	6.3000	6.9000	+17.148%	7	269	+60.145%
2026-03-30	6.4000	6.4000	5.6000	5.8900	-9.385%	57	269	+87.606%
2026-03-27	6.9000	7.0500	6.5000	6.5000	-15.475%	9	262	+70.000%
2026-03-26	8.0100	8.0100	7.6500	7.6900	-14.174%	6	259	+43.693%
2026-03-25	9.2400	9.3500	8.9600	8.9600	+21.905%	76	258	+23.326%
2026-03-24	8.2000	8.2000	7.3500	7.3500	-15.517%	5	245	+50.340%
2026-03-23	8.1800	8.7200	8.1800	8.7000	+5.711%	14	245	+27.011%
2026-03-20	8.7000	8.7700	7.9000	8.2300	-12.073%	54	254	+34.265%
2026-03-19	9.0000	9.3600	9.0000	9.3600	-6.400%	2	242	+18.056%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-8.592%	1	241	+10.500%
2026-03-17	11.2300	11.2300	10.9000	10.9400	+5.192%	78	240	+1.005%
2026-03-16	10.4000	10.4000	10.4000	10.4000	+4.523%	1	267	+6.250%
2026-03-13	10.9000	11.3000	9.8400	9.9500	-12.872%	59	267	+11.055%
2026-03-12	12.0800	12.0800	11.2000	11.4200	-14.135%	99	238	-3.240%
2026-03-11	13.2000	13.3000	13.2000	13.3000	-0.375%	2	167	-16.917%
2026-03-10	13.3500	13.3500	13.3500	13.3500	+3.891%	6	167	-17.228%
2026-03-09	12.3000	12.8500	12.2100	12.8500	+3.130%	8	161	-14.008%
2026-03-06	12.8000	12.9800	12.4600	12.4600	-7.015%	7	159	-11.316%
2026-03-05	15.0000	15.0000	13.3000	13.4000	-12.533%	41	154	-17.537%
2026-03-04	15.0000	15.6200	14.9500	15.3200	+29.831%	37	150	-27.872%
2026-03-03	11.4500	12.0000	11.4500	11.8000	-10.266%	34	121	-6.356%
2026-03-02	13.2600	13.6000	13.1500	13.1500	+12.489%	10	120	-15.970%
2026-02-27	12.1200	12.1200	11.4600	11.6900	-10.077%	8	116	-5.475%
2026-02-26	12.8900	13.0000	12.8900	13.0000	+2.848%	18	118	-15.000%
2026-02-25	12.0000	12.7000	11.8800	12.6400	+18.685%	22	105	-12.579%
2026-02-24	9.8500	10.6500	9.8500	10.6500	+3.902%	2	105	+3.756%
2026-02-23	10.6000	10.6000	10.2500	10.2500	-17.004%	6	105	+7.805%
2026-02-20	12.7500	13.6000	12.3500	12.3500	+6.282%	3	107	-10.526%
2026-02-19	11.6200	11.6200	11.6200	11.6200	-2.353%	1	106	-4.905%
2026-02-17	12.3700	12.3700	11.3000	11.9000	-6.003%	3	105	-7.143%
2026-02-13	12.7900	12.7900	12.6600	12.6600	+7.745%	3	104	-12.717%
2026-02-12	12.0000	12.0000	11.7500	11.7500	-11.787%	26	104	-5.957%
2026-02-11	12.5100	13.3200	11.9000	13.3200	-28.000%	17	79	-17.042%
2026-02-10	18.5500	19.4000	18.3500	18.5000	-4.884%	34	72	-40.270%
2026-02-09	19.3300	19.6000	19.2000	19.4500	+66.810%	10	40	-43.188%
2026-02-05	13.1700	13.1700	11.6600	11.6600	-23.890%	6	39	-5.232%
2026-02-04	16.3000	16.3000	15.2200	15.3200	-17.501%	16	35	-27.872%
2026-02-03	20.0300	20.0300	18.0000	18.5700	-8.522%	24	30	-40.495%
2026-02-02	23.2000	23.2000	20.3000	20.3000	-21.983%	13	19	-45.567%
2026-01-30	26.0200	26.0200	26.0200	26.0200	-1.811%	2	8	-57.533%
2026-01-29	27.4000	27.4000	26.5000	26.5000	-17.574%	3	8	-58.302%
2026-01-26	32.1500	32.1500	32.1500	32.1500	+4.349%	1	5	-65.630%
2026-01-22	30.8100	30.8100	30.8100	30.8100	-8.576%	1	5	-64.135%
2026-01-16	33.7000	33.7000	33.7000	33.7000	-3.714%	1	3	-67.211%
2026-01-15	35.9000	35.9000	35.0000	35.0000	-17.531%	2	3	-68.429%
2026-01-07	42.4400	42.4400	42.4400	42.4400	0.000%	1	1	-73.963%