Dark

HOOD20261016C95
HOOD Oct 16 2026 95.00 Call (HOOD261016C00095000)
option OPRA

EOD

Aug 20, 2026

9.40-2.591%(-0.25)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.7400	10.7400	8.6500	9.4000	-2.591%	260	2,651	0.000%
2026-08-19	8.3000	11.9500	7.8500	9.6500	+33.472%	716	2,651	-2.591%
2026-08-18	8.2000	8.8000	7.2300	7.2300	-28.768%	149	2,410	+30.014%
2026-08-17	9.5500	10.3500	9.5500	10.1500	+3.996%	355	2,399	-7.389%
2026-08-14	11.6400	11.6400	9.7600	9.7600	-23.150%	33	2,408	-3.689%
2026-08-13	11.1000	13.1000	11.0000	12.7000	+27.000%	202	2,417	-25.984%
2026-08-12	10.3300	10.5000	9.3000	10.0000	-3.846%	281	2,522	-6.000%
2026-08-11	10.7200	10.7200	9.3300	10.4000	-0.478%	156	2,508	-9.615%
2026-08-10	10.1500	10.6000	9.4400	10.4500	+2.956%	903	2,473	-10.048%
2026-08-07	10.0000	11.4500	9.8000	10.1500	+14.045%	347	1,609	-7.389%
2026-08-06	8.9000	10.0000	8.7200	8.9000	-14.176%	243	1,492	+5.618%
2026-08-05	11.7000	12.1400	10.3500	10.3700	-6.323%	567	1,410	-9.354%
2026-08-04	10.4300	12.1500	9.4600	11.0700	+18.143%	214	1,407	-15.086%
2026-08-03	7.6500	10.3500	7.5000	9.3700	+22.484%	307	1,404	+0.320%
2026-07-31	7.8000	8.9900	6.6400	7.6500	-4.613%	153	1,378	+22.876%
2026-07-30	10.7000	10.7000	7.9000	8.0200	-17.996%	1,257	1,370	+17.207%
2026-07-29	11.9500	12.0000	9.4900	9.7800	-14.808%	772	1,565	-3.885%
2026-07-28	11.2300	12.4000	10.1500	11.4800	-14.647%	113	1,205	-18.118%
2026-07-27	14.5900	15.2000	12.7300	13.4500	+0.373%	79	1,200	-30.112%
2026-07-24	14.3000	14.3000	12.7000	13.4000	-26.936%	99	1,197	-29.851%
2026-07-23	18.1500	18.3500	16.9100	18.3400	-12.038%	28	1,154	-48.746%
2026-07-22	20.2300	20.8500	20.2300	20.8500	-5.270%	3	1,159	-54.916%
2026-07-21	20.3000	22.0700	20.3000	22.0100	+25.270%	16	1,159	-57.292%
2026-07-20	17.1500	17.8400	17.1500	17.5700	-11.486%	6	1,169	-46.500%
2026-07-17	17.8800	19.8500	15.9500	19.8500	-8.652%	27	1,166	-52.645%
2026-07-16	26.5000	26.5000	21.7300	21.7300	-23.754%	15	1,162	-56.742%
2026-07-15	28.5000	28.7100	26.9800	28.5000	+8.987%	10	1,154	-67.018%
2026-07-14	24.0400	26.3000	24.0400	26.1500	+8.058%	6	1,157	-64.054%
2026-07-13	26.1000	26.1000	23.5000	24.2000	-4.158%	6	1,155	-61.157%
2026-07-10	27.8100	27.8100	25.2500	25.2500	-12.931%	3	1,156	-62.772%
2026-07-09	30.0000	30.0000	29.0000	29.0000	+11.239%	17	1,155	-67.586%
2026-07-08	24.8300	26.0700	24.1200	26.0700	-8.846%	10	1,171	-63.943%
2026-07-07	28.0700	28.6000	26.0500	28.6000	-7.022%	33	1,165	-67.133%
2026-07-06	26.7800	30.9000	26.7800	30.7600	+16.736%	24	1,194	-69.441%
2026-07-02	30.6000	32.5800	26.0000	26.3500	+13.578%	113	1,235	-64.326%
2026-07-01	21.7000	24.2000	21.1800	23.2000	+28.390%	13	1,235	-59.483%
2026-06-30	19.0700	19.6700	18.0700	18.0700	-6.373%	17	1,239	-47.980%
2026-06-29	17.4400	19.3000	16.6500	19.3000	+19.876%	18	1,236	-51.295%
2026-06-26	15.0000	16.2600	15.0000	16.1000	+15.000%	17	1,234	-41.615%
2026-06-25	15.9600	16.0000	13.8700	14.0000	-15.663%	41	1,234	-32.857%
2026-06-24	17.3500	18.4000	16.2000	16.6000	-17.000%	42	1,236	-43.373%
2026-06-23	19.4500	21.9900	19.4500	20.0000	-9.707%	67	1,234	-53.000%
2026-06-22	23.1100	27.0000	22.1500	22.1500	-0.360%	41	1,255	-57.562%
2026-06-18	23.4000	24.0000	21.8100	22.2300	+0.816%	24	1,289	-57.715%
2026-06-17	16.0000	24.9500	16.0000	22.0500	+37.985%	223	1,289	-57.370%
2026-06-16	17.6600	17.9000	14.8000	15.9800	-8.424%	103	1,289	-41.176%
2026-06-15	18.4200	19.4000	17.3000	17.4500	+17.272%	314	1,293	-46.132%
2026-06-12	15.0000	17.1900	14.0000	14.8800	-0.800%	79	1,299	-36.828%
2026-06-11	12.2500	15.5200	12.0500	15.0000	+15.385%	93	1,274	-37.333%
2026-06-10	11.4900	14.6700	11.4900	13.0000	+27.451%	39	1,253	-27.692%
2026-06-09	12.0000	12.4500	8.4000	10.2000	-7.104%	39	1,258	-7.843%
2026-06-08	10.4500	11.3500	10.3600	10.9800	+20.527%	104	1,275	-14.390%
2026-06-05	11.2000	11.5500	8.8200	9.1100	-30.458%	311	1,296	+3.183%
2026-06-04	10.5000	13.1000	10.2500	13.1000	+30.739%	264	1,454	-28.244%
2026-06-03	11.2000	11.2000	9.8200	10.0200	-23.336%	40	1,228	-6.188%
2026-06-02	12.4700	13.4000	11.9500	13.0700	-8.087%	129	1,227	-28.080%
2026-06-01	14.6000	15.2000	11.9200	14.2200	-12.492%	212	1,188	-33.896%
2026-05-29	12.6200	16.4500	11.6600	16.2500	+54.762%	306	1,147	-42.154%
2026-05-28	7.3500	10.5000	7.0000	10.5000	+66.139%	92	1,061	-10.476%
2026-05-27	6.0000	6.3200	5.9200	6.3200	+14.909%	4	1,058	+48.734%
2026-05-26	5.7500	5.7500	5.5000	5.5000	0.000%	40	1,060	+70.909%
2026-05-22	6.4800	6.4800	5.4500	5.5000	-15.254%	38	1,059	+70.909%
2026-05-21	6.8000	6.8000	6.1000	6.4900	-1.815%	28	1,043	+44.838%
2026-05-20	6.0500	6.6100	6.0300	6.6100	+8.361%	20	1,043	+42.209%
2026-05-19	6.3200	6.4700	5.8800	6.1000	-10.949%	9	1,052	+54.098%
2026-05-18	7.1600	8.0500	6.6800	6.8500	-7.557%	9	1,052	+37.226%
2026-05-15	7.7900	7.7900	7.4100	7.4100	-6.203%	7	1,052	+26.856%
2026-05-14	7.8000	7.9000	7.8000	7.9000	+9.418%	3	1,049	+18.987%
2026-05-13	7.1700	7.2200	7.1000	7.2200	-14.657%	21	1,056	+30.194%
2026-05-12	8.4600	8.4600	8.4600	8.4600	-5.263%	2	1,056	+11.111%
2026-05-11	7.0500	8.9300	6.8000	8.9300	+28.489%	44	1,056	+5.263%
2026-05-08	6.4000	6.9500	6.4000	6.9500	+6.107%	79	1,068	+35.252%
2026-05-07	7.1000	7.1000	6.5500	6.5500	-14.935%	6	1,025	+43.511%
2026-05-06	7.1600	8.0000	7.1600	7.7000	+4.054%	11	1,026	+22.078%
2026-05-05	7.5200	7.7500	7.4000	7.4000	+0.680%	14	1,025	+27.027%
2026-05-04	7.4000	8.1500	7.1400	7.3500	+16.667%	47	1,024	+27.891%
2026-05-01	6.4500	6.6500	6.1400	6.3000	+5.882%	192	933	+49.206%
2026-04-30	6.2000	6.4500	5.8000	5.9500	+4.386%	90	933	+57.983%
2026-04-29	6.5000	6.9000	5.2700	5.7000	-44.928%	176	923	+64.912%
2026-04-28	10.3500	10.5800	10.3000	10.3500	-10.699%	36	945	-9.179%
2026-04-27	11.3600	11.7200	11.3600	11.5900	-3.817%	11	930	-18.896%
2026-04-24	12.0000	12.3000	11.7500	12.0500	+4.329%	912	928	-21.992%
2026-04-23	13.5300	13.5300	11.1800	11.5500	-19.231%	45	918	-18.615%
2026-04-22	14.3500	14.9500	14.0000	14.3000	+7.277%	946	917	-34.266%
2026-04-21	15.6500	15.6500	13.3300	13.3300	-15.740%	38	648	-29.482%
2026-04-20	15.2200	16.4000	15.0000	15.8200	+1.086%	149	648	-40.582%
2026-04-17	15.3500	17.2100	15.3200	15.6500	+14.905%	311	563	-39.936%
2026-04-16	15.1200	15.1200	12.4700	13.6200	-4.755%	98	469	-30.984%
2026-04-15	12.3500	14.3200	12.3500	14.3000	+51.483%	141	398	-34.266%
2026-04-14	8.0000	9.6500	8.0000	9.4400	+59.459%	99	365	-0.424%
2026-04-13	5.6000	6.0000	5.6000	5.9200	+8.029%	16	339	+58.784%
2026-04-10	6.0200	6.0200	5.3500	5.4800	-8.970%	232	337	+71.533%
2026-04-09	6.4000	6.5400	5.5000	6.0200	-10.149%	34	219	+56.146%
2026-04-08	7.3500	7.3500	6.7000	6.7000	+18.584%	2	209	+40.299%
2026-04-07	5.5000	5.6500	5.0500	5.6500	-9.164%	9	207	+66.372%
2026-04-06	6.0500	6.2200	6.0500	6.2200	+8.551%	4	200	+51.125%
2026-04-02	5.7300	5.7300	5.7300	5.7300	-10.469%	1	200	+64.049%
2026-04-01	6.7500	6.7500	6.2000	6.4000	+28.000%	23	200	+46.875%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+8.696%	1	197	+88.000%
2026-03-30	5.3500	5.3500	4.6000	4.6000	-14.179%	22	196	+104.348%
2026-03-27	5.8000	5.8000	5.3600	5.3600	-17.538%	63	204	+75.373%
2026-03-26	7.1800	7.1800	6.5000	6.5000	-14.474%	23	193	+44.615%
2026-03-25	7.6000	8.0000	7.6000	7.6000	+22.581%	124	192	+23.684%
2026-03-24	6.5000	6.5000	6.2000	6.2000	-12.676%	40	88	+51.613%
2026-03-23	7.0500	7.1000	6.9000	7.1000	+2.601%	12	74	+32.394%
2026-03-20	7.7800	7.7800	6.9200	6.9200	-12.294%	8	73	+35.838%
2026-03-19	7.7300	7.8900	7.7300	7.8900	-9.725%	6	74	+19.138%
2026-03-18	8.7400	8.7400	8.7400	8.7400	-6.424%	4	69	+7.551%
2026-03-17	9.3400	9.3400	9.3400	9.3400	+6.136%	4	73	+0.642%
2026-03-16	8.9500	8.9500	8.8000	8.8000	+0.802%	3	69	+6.818%
2026-03-13	10.2500	10.2500	8.7300	8.7300	-10.918%	2	68	+7.675%
2026-03-12	9.8000	9.8000	9.8000	9.8000	-11.312%	2	67	-4.082%
2026-03-11	11.0500	11.0500	11.0500	11.0500	+0.455%	2	67	-14.932%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-7.563%	2	67	-14.545%
2026-03-05	11.9000	11.9000	11.9000	11.9000	-16.433%	21	65	-21.008%
2026-03-04	14.2400	14.2400	14.2400	14.2400	+38.521%	1	44	-33.989%
2026-03-03	9.9300	10.2800	9.9300	10.2800	-12.137%	2	43	-8.560%
2026-03-02	11.7000	11.7000	11.7000	11.7000	+14.818%	1	42	-19.658%
2026-02-27	10.1100	10.1900	10.1100	10.1900	-1.830%	2	41	-7.753%
2026-02-25	10.2000	10.3800	10.2000	10.3800	+17.288%	6	39	-9.441%
2026-02-23	9.1000	9.1000	8.8500	8.8500	-15.553%	2	39	+6.215%
2026-02-20	10.5000	10.5000	10.4800	10.4800	+5.859%	3	38	-10.305%
2026-02-19	10.2000	10.2000	9.9000	9.9000	-11.607%	9	39	-5.051%
2026-02-18	11.2000	11.2000	11.2000	11.2000	+5.660%	1	46	-16.071%
2026-02-17	10.6000	10.6000	10.6000	10.6000	-5.273%	1	47	-11.321%
2026-02-13	11.6300	11.6300	11.0700	11.1900	+18.413%	7	42	-15.996%
2026-02-12	11.2000	11.2000	9.3100	9.4500	-15.247%	8	42	-0.529%
2026-02-11	11.1500	11.1500	11.1500	11.1500	-32.424%	2	42	-15.695%
2026-02-10	16.5300	16.5300	16.5000	16.5000	-5.714%	8	42	-43.030%
2026-02-09	17.5300	17.5500	17.5000	17.5000	+15.512%	3	43	-46.286%
2026-02-06	15.2400	15.5000	15.1500	15.1500	+38.104%	13	42	-37.954%
2026-02-05	11.2200	11.2200	10.9700	10.9700	-19.041%	3	30	-14.312%
2026-02-04	14.7000	14.7000	13.5500	13.5500	-20.294%	4	29	-30.627%
2026-02-03	17.0000	17.0000	17.0000	17.0000	-8.108%	1	27	-44.706%
2026-02-02	20.0000	20.0000	18.5000	18.5000	-35.088%	18	26	-49.189%
2026-01-20	28.5000	28.5000	28.5000	28.5000	-22.764%	11	12	-67.018%
2026-01-08	36.9000	36.9000	36.9000	36.9000	0.000%	1	1	-74.526%