Dark

HOOD20280121C105
HOOD Jan 21 2028 105.00 Call (HOOD280121C00105000)
option OPRA

EOD

Aug 20, 2026

27.25-5.118%(-1.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.0000	29.0000	27.2500	27.2500	-5.118%	2	1,052	0.000%
2026-08-19	26.8200	28.9500	26.8200	28.7200	+8.377%	6	1,051	-5.118%
2026-08-18	27.4000	27.4000	26.5000	26.5000	-7.407%	7	1,048	+2.830%
2026-08-17	28.0000	28.6200	28.0000	28.6200	0.000%	2	1,041	-4.787%
2026-08-14	28.6200	28.6200	28.6200	28.6200	-8.269%	1	1,041	-4.787%
2026-08-13	31.7900	32.2000	31.0000	31.2000	+11.429%	4	1,041	-12.660%
2026-08-12	28.0000	28.3100	28.0000	28.0000	-0.885%	8	1,040	-2.679%
2026-08-11	28.3500	28.3500	27.8000	28.2500	+0.355%	5	1,041	-3.540%
2026-08-07	28.1500	28.1500	28.1500	28.1500	+4.569%	1	1,040	-3.197%
2026-08-06	27.6700	27.6700	26.8700	26.9200	-8.279%	16	1,040	+1.226%
2026-08-05	29.7600	29.7600	29.0000	29.3500	+6.650%	8	1,039	-7.155%
2026-08-04	28.0000	28.0000	27.4700	27.5200	+1.926%	5	1,041	-0.981%
2026-08-03	24.1500	27.0000	24.1500	27.0000	+6.635%	6	1,038	+0.926%
2026-07-31	23.5000	25.3200	23.5000	25.3200	+0.997%	17	1,037	+7.622%
2026-07-30	26.0700	26.2000	25.0000	25.0700	-7.422%	12	1,041	+8.696%
2026-07-29	27.7000	27.7300	27.0800	27.0800	-5.315%	27	1,042	+0.628%
2026-07-28	28.6000	28.6000	28.6000	28.6000	-6.962%	2	1,030	-4.720%
2026-07-27	32.8700	33.2000	30.1000	30.7400	-4.177%	14	1,030	-11.353%
2026-07-24	32.0800	32.0800	32.0800	32.0800	-10.889%	2	1,030	-15.056%
2026-07-23	37.6500	37.6600	35.4200	36.0000	-7.834%	15	1,032	-24.306%
2026-07-22	39.5000	39.9500	38.7500	39.0600	-1.114%	6	1,040	-30.236%
2026-07-21	38.4900	40.6700	38.4900	39.5000	+11.393%	3	1,039	-31.013%
2026-07-20	36.6700	36.6700	34.4600	35.4600	-1.500%	13	1,041	-23.153%
2026-07-17	35.2000	36.0000	35.2000	36.0000	-6.372%	2	1,041	-24.306%
2026-07-16	39.8500	39.8500	38.3000	38.4500	-14.877%	12	1,039	-29.129%
2026-07-15	43.7500	45.1700	43.7500	45.1700	+4.949%	3	1,041	-39.672%
2026-07-14	41.1400	43.0400	41.1400	43.0400	-0.370%	3	1,043	-36.687%
2026-07-10	43.0000	43.2000	43.0000	43.2000	-9.206%	2	1,042	-36.921%
2026-07-09	46.7000	47.5800	46.7000	47.5800	+10.343%	2	1,042	-42.728%
2026-07-08	42.0000	43.1200	42.0000	43.1200	-2.443%	7	1,044	-36.804%
2026-07-07	45.2500	46.1600	44.2000	44.2000	-6.057%	13	1,043	-38.348%
2026-07-06	45.1000	48.5000	45.1000	47.0500	+6.448%	9	1,035	-42.083%
2026-07-02	43.5500	49.3500	43.3500	44.2000	+9.705%	97	1,010	-38.348%
2026-07-01	36.9200	40.8000	36.9200	40.2900	+16.110%	22	1,010	-32.365%
2026-06-30	35.4900	36.3000	33.6000	34.7000	-2.883%	47	1,022	-21.470%
2026-06-29	34.4500	35.7300	34.0000	35.7300	+6.689%	6	1,029	-23.734%
2026-06-26	31.9000	33.4900	31.8000	33.4900	+6.520%	42	1,029	-18.632%
2026-06-25	31.0000	31.6000	30.7500	31.4400	+1.419%	5	1,037	-13.327%
2026-06-24	36.5000	36.5000	31.0000	31.0000	-14.151%	25	1,034	-12.097%
2026-06-23	36.1700	38.5000	35.8000	36.1100	-6.548%	127	1,030	-24.536%
2026-06-22	40.4700	43.1000	38.6400	38.6400	-5.756%	62	1,075	-29.477%
2026-06-18	39.0000	42.0000	37.8200	41.0000	+5.916%	31	1,014	-33.537%
2026-06-17	31.9000	41.9000	31.9000	38.7100	+21.120%	288	1,014	-29.605%
2026-06-16	34.3500	35.2600	30.8800	31.9600	-4.082%	52	1,014	-14.737%
2026-06-15	34.5000	36.2000	33.3200	33.3200	+7.937%	137	998	-18.217%
2026-06-12	30.6900	32.4000	30.6900	30.8700	+5.538%	10	887	-11.727%
2026-06-11	27.5000	29.3000	27.5000	29.2500	+8.333%	28	888	-6.838%
2026-06-10	25.2500	30.1400	25.2500	27.0000	+8.652%	41	888	+0.926%
2026-06-09	25.0000	25.0000	24.2500	24.8500	-3.495%	8	866	+9.658%
2026-06-08	25.7500	25.7500	25.7500	25.7500	+10.043%	2	870	+5.825%
2026-06-05	26.0000	26.0000	22.7700	23.4000	-14.599%	12	870	+16.453%
2026-06-04	25.8500	27.4000	25.8500	27.4000	+14.167%	3	872	-0.547%
2026-06-03	24.3000	24.3500	24.0000	24.0000	-12.313%	27	870	+13.542%
2026-06-02	27.4700	27.4700	27.3700	27.3700	-5.621%	2	870	-0.438%
2026-06-01	26.5000	30.0000	26.2700	29.0000	-4.918%	26	869	-6.034%
2026-05-29	24.2000	30.7500	24.2000	30.5000	+28.097%	40	872	-10.656%
2026-05-28	21.9500	23.8100	21.9500	23.8100	+27.190%	8	874	+14.448%
2026-05-27	18.2500	18.7200	18.2500	18.7200	+8.208%	11	875	+45.566%
2026-05-26	18.2500	18.2500	17.3000	17.3000	0.000%	3	865	+57.514%
2026-05-22	18.1000	18.1000	17.3000	17.3000	-6.989%	17	865	+57.514%
2026-05-20	18.4500	18.6000	18.4500	18.6000	+6.286%	2	877	+46.505%
2026-05-19	18.2000	18.2000	17.5000	17.5000	-7.260%	27	900	+55.714%
2026-05-18	17.2200	19.5500	17.2200	18.8700	-3.478%	55	900	+44.409%
2026-05-15	18.9500	19.8800	18.9500	19.5500	-9.533%	9	900	+39.386%
2026-05-14	21.2200	21.7000	21.2200	21.6100	+10.537%	4	951	+26.099%
2026-05-13	19.0000	19.5500	19.0000	19.5500	-3.361%	28	925	+39.386%
2026-05-12	20.2300	20.2300	20.2300	20.2300	-5.994%	2	925	+34.701%
2026-05-11	21.0100	21.7500	21.0100	21.5200	+16.957%	34	925	+26.626%
2026-05-08	18.4000	18.4800	18.4000	18.4000	-3.665%	7	895	+48.098%
2026-05-07	19.0000	19.1500	18.7000	19.1000	-4.500%	137	888	+42.670%
2026-05-06	19.6000	20.0000	19.6000	20.0000	+0.756%	11	781	+36.250%
2026-05-05	20.0000	20.1100	19.7100	19.8500	+1.899%	7	781	+37.280%
2026-05-04	19.5000	20.0300	19.4800	19.4800	+9.746%	103	784	+39.887%
2026-05-01	17.8100	18.1000	17.4000	17.7500	+2.247%	4	781	+53.521%
2026-04-30	16.6500	17.7000	16.6500	17.3600	+6.177%	10	781	+56.970%
2026-04-29	19.7500	19.7500	16.2500	16.3500	-28.944%	192	778	+66.667%
2026-04-28	22.8000	23.3500	22.8000	23.0100	-4.324%	42	746	+18.427%
2026-04-27	24.9000	24.9000	24.0200	24.0500	-0.988%	4	718	+13.306%
2026-04-24	24.5000	24.5000	24.2900	24.2900	+2.059%	2	717	+12.186%
2026-04-23	26.8000	26.8000	23.8000	23.8000	-11.359%	4	717	+14.496%
2026-04-22	27.0500	27.5000	26.8500	26.8500	+3.269%	7	718	+1.490%
2026-04-21	28.4100	28.4100	26.0000	26.0000	-9.565%	4	714	+4.808%
2026-04-20	27.9000	28.7500	27.9000	28.7500	+0.104%	8	714	-5.217%
2026-04-17	29.0000	30.5000	28.7200	28.7200	+8.788%	14	712	-5.118%
2026-04-16	25.2100	26.4000	25.2100	26.4000	-1.198%	2	715	+3.220%
2026-04-15	23.8000	26.8500	23.8000	26.7200	+26.575%	38	713	+1.984%
2026-04-14	20.8000	21.3000	20.8000	21.1100	+27.553%	9	695	+29.086%
2026-04-13	15.2500	16.5500	15.2500	16.5500	+4.285%	6	700	+64.653%
2026-04-10	15.5800	15.8700	15.5800	15.8700	-5.872%	4	696	+71.708%
2026-04-09	16.9300	16.9900	15.7900	16.8600	-3.657%	46	696	+61.625%
2026-04-08	19.0300	19.1000	17.5000	17.5000	+15.588%	43	686	+55.714%
2026-04-07	14.9500	15.1400	14.9500	15.1400	-9.069%	8	661	+79.987%
2026-04-06	16.2000	16.6500	16.2000	16.6500	+2.778%	19	664	+63.664%
2026-04-02	16.2000	16.2000	16.2000	16.2000	-1.340%	1	665	+68.210%
2026-04-01	16.4000	16.7500	16.4000	16.4200	+3.270%	3	665	+65.956%
2026-03-31	14.7500	15.9000	14.7500	15.9000	+14.388%	4	662	+71.384%
2026-03-30	14.7500	14.7500	13.7500	13.9000	-8.852%	13	658	+96.043%
2026-03-27	15.4100	15.4100	14.6500	15.2500	-7.799%	8	651	+78.689%
2026-03-26	17.2500	17.4800	16.5400	16.5400	-10.352%	13	653	+64.752%
2026-03-25	17.5500	18.4500	17.5500	18.4500	+13.329%	16	653	+47.696%
2026-03-24	17.1000	17.1000	15.5000	16.2800	-8.023%	88	653	+67.383%
2026-03-23	18.0500	18.0500	17.5500	17.7000	+3.388%	60	655	+53.955%
2026-03-20	17.7600	17.7600	17.0700	17.1200	-5.934%	18	651	+59.171%
2026-03-19	18.3600	18.4500	18.2000	18.2000	-4.211%	84	645	+49.725%
2026-03-18	19.0000	19.0000	19.0000	19.0000	-6.634%	1	646	+43.421%
2026-03-17	20.6800	20.6800	20.3500	20.3500	+3.299%	24	646	+33.907%
2026-03-16	19.7000	19.7000	19.7000	19.7000	+3.412%	4	662	+38.325%
2026-03-13	20.5000	20.5000	19.0500	19.0500	-8.060%	17	666	+43.045%
2026-03-12	21.3000	21.3000	20.7200	20.7200	-4.954%	4	666	+31.515%
2026-03-11	21.8000	21.8000	21.8000	21.8000	-4.969%	1	663	+25.000%
2026-03-09	21.2000	22.9400	20.9000	22.9400	+4.749%	106	664	+18.788%
2026-03-06	21.9000	21.9000	21.9000	21.9000	-3.989%	1	681	+24.429%
2026-03-05	22.8100	22.8100	22.8100	22.8100	-8.833%	1	682	+19.465%
2026-03-04	24.5900	25.5500	24.2400	25.0200	+17.908%	18	683	+8.913%
2026-03-03	21.4000	21.5000	21.2200	21.2200	-6.725%	6	690	+28.417%
2026-03-02	22.7500	22.7500	22.7500	22.7500	+11.520%	4	692	+19.780%
2026-02-27	20.9200	20.9200	20.4000	20.4000	-10.917%	3	692	+33.578%
2026-02-26	22.9000	22.9000	22.9000	22.9000	+5.046%	5	692	+18.996%
2026-02-25	21.2000	22.3500	21.2000	21.8000	+14.737%	3	697	+25.000%
2026-02-24	19.0000	19.0000	19.0000	19.0000	0.000%	2	697	+43.421%
2026-02-23	19.6400	19.6400	19.0000	19.0000	-9.739%	12	695	+43.421%
2026-02-20	22.5500	22.5500	21.0500	21.0500	+0.814%	4	694	+29.454%
2026-02-17	20.4000	21.0000	20.0000	20.8800	-3.779%	89	694	+30.508%
2026-02-13	19.8500	22.0000	19.8500	21.7000	+14.331%	26	703	+25.576%
2026-02-12	21.2000	21.2000	18.9800	18.9800	-16.754%	63	703	+43.572%
2026-02-11	21.8000	23.6000	20.4400	22.8000	-15.712%	154	649	+19.518%
2026-02-10	27.0500	27.0500	27.0500	27.0500	-4.383%	1	602	+0.739%
2026-02-09	28.4000	28.4000	28.2900	28.2900	+10.206%	13	602	-3.676%
2026-02-06	24.5000	26.6400	24.5000	25.6700	+25.220%	24	612	+6.155%
2026-02-05	22.8000	22.8000	20.1000	20.5000	-12.951%	51	605	+32.927%
2026-02-04	26.2000	26.2000	22.4000	23.5500	-14.519%	35	593	+15.711%
2026-02-03	29.4000	29.4000	26.4000	27.5500	-3.333%	19	576	-1.089%
2026-02-02	31.6400	31.6400	28.5000	28.5000	-18.103%	78	563	-4.386%
2026-01-30	35.1000	35.3500	34.8000	34.8000	-1.136%	59	521	-21.695%
2026-01-29	37.0000	37.0000	35.1500	35.2000	-7.001%	72	462	-22.585%
2026-01-28	38.1800	40.5500	37.6000	37.8500	-1.046%	180	394	-28.005%
2026-01-27	39.0000	39.5000	38.1000	38.2500	-3.894%	28	322	-28.758%
2026-01-26	38.5000	40.7000	38.5000	39.8000	-0.500%	25	309	-31.533%
2026-01-23	41.0700	41.0700	40.0000	40.0000	+1.394%	6	308	-31.875%
2026-01-22	40.1000	40.1000	39.2500	39.4500	-2.351%	47	309	-30.925%
2026-01-21	40.5000	41.2000	39.0000	40.4000	+3.590%	29	284	-32.550%
2026-01-20	39.8000	40.5000	39.0000	39.0000	-6.921%	46	276	-30.128%
2026-01-16	42.0000	42.8300	40.8000	41.9000	-3.009%	60	228	-34.964%
2026-01-15	48.0000	48.0000	43.2000	43.2000	-11.837%	8	228	-36.921%
2026-01-14	49.0000	49.0000	49.0000	49.0000	+0.451%	2	225	-44.388%
2026-01-13	48.2800	48.7800	48.2800	48.7800	+4.231%	3	225	-44.137%
2026-01-09	46.5000	46.8000	46.5000	46.8000	-1.681%	2	225	-41.774%
2026-01-08	47.6000	47.6000	47.6000	47.6000	-5.368%	1	225	-42.752%
2026-01-06	50.4000	50.4000	50.3000	50.3000	-4.099%	10	225	-45.825%
2026-01-05	49.6400	52.4500	49.6400	52.4500	+20.023%	2	221	-48.046%
2026-01-02	43.6400	43.7000	43.6400	43.7000	-3.489%	9	221	-37.643%
2025-12-31	45.8000	46.1300	45.2800	45.2800	-5.073%	7	228	-39.819%
2025-12-30	48.1600	48.1600	47.7000	47.7000	-1.181%	2	228	-42.872%
2025-12-29	49.1000	49.1000	47.6300	48.2700	-2.485%	14	227	-43.547%
2025-12-26	49.5000	49.5000	49.5000	49.5000	-1.727%	1	229	-44.949%
2025-12-24	50.3700	50.3700	50.3700	50.3700	+0.740%	1	227	-45.900%
2025-12-23	50.8000	50.8000	50.0000	50.0000	-5.285%	20	227	-45.500%
2025-12-22	52.7900	52.7900	52.7900	52.7900	+4.535%	1	228	-48.380%
2025-12-19	50.5000	50.5000	50.5000	50.5000	-6.947%	2	228	-46.040%
2025-12-18	54.2700	54.2700	54.2700	54.2700	+8.540%	10	228	-49.788%
2025-12-17	50.0000	50.0000	50.0000	50.0000	+0.040%	10	218	-45.500%
2025-12-15	49.7000	50.2000	49.5500	49.9800	-3.885%	14	208	-45.478%
2025-12-12	53.0200	54.0000	52.0000	52.0000	-5.831%	10	211	-47.596%
2025-12-11	59.5000	59.5000	55.2200	55.2200	-17.705%	14	205	-50.652%
2025-12-09	64.2000	67.6200	64.2000	67.1000	+1.976%	37	206	-59.389%
2025-12-08	65.0000	65.8000	65.0000	65.8000	+5.907%	7	209	-58.587%
2025-12-05	62.1300	62.1300	62.1300	62.1300	-4.415%	2	209	-56.140%
2025-12-04	66.0000	66.0000	65.0000	65.0000	+2.041%	9	210	-58.077%
2025-12-03	62.4200	63.7000	62.4200	63.7000	+13.345%	11	212	-57.221%
2025-12-01	53.7800	56.2000	53.7800	56.2000	-6.861%	3	222	-51.512%
2025-11-26	57.3000	60.3400	57.3000	60.3400	+19.604%	6	225	-54.839%
2025-11-25	46.2500	50.4500	46.2500	50.4500	+2.229%	5	225	-45.986%
2025-11-24	46.8500	49.3500	46.8500	49.3500	+10.576%	3	224	-44.782%
2025-11-21	45.2500	46.7000	42.3500	44.6300	+0.022%	249	221	-38.942%
2025-11-20	54.3000	54.3000	44.0900	44.6200	-15.938%	124	177	-38.929%
2025-11-17	53.2000	53.2000	53.0800	53.0800	-0.226%	2	76	-48.662%
2025-11-14	53.2000	53.2000	53.2000	53.2000	-4.282%	1	76	-48.778%
2025-11-13	56.5900	56.6600	55.0000	55.5800	-17.842%	4	76	-50.972%
2025-11-10	67.6500	67.6500	67.6500	67.6500	+9.113%	3	76	-59.719%
2025-11-07	56.1500	62.0000	56.0000	62.0000	+4.202%	7	76	-56.048%
2025-11-06	67.4200	67.4200	59.5000	59.5000	-14.927%	13	74	-54.202%
2025-11-05	69.7000	69.9400	69.7000	69.9400	-4.270%	33	74	-61.038%
2025-11-04	68.9500	73.0600	68.9500	73.0600	-6.692%	2	50	-62.702%
2025-10-31	74.2000	78.3000	74.2000	78.3000	+16.258%	2	50	-65.198%
2025-10-30	71.9500	71.9500	67.3500	67.3500	-6.846%	3	51	-59.540%
2025-10-27	72.3000	72.3000	72.3000	72.3000	+3.286%	1	49	-62.310%
2025-10-24	70.0000	70.5000	70.0000	70.0000	+9.136%	3	49	-61.071%
2025-10-23	62.0000	64.1400	62.0000	64.1400	+15.776%	7	51	-57.515%
2025-10-22	59.4500	59.4500	55.4000	55.4000	-10.674%	6	52	-50.812%
2025-10-21	63.1000	63.7700	62.0200	62.0200	-6.030%	7	49	-56.063%
2025-10-20	64.0800	67.0000	64.0800	66.0000	+5.769%	6	45	-58.712%
2025-10-16	64.9500	64.9500	62.4000	62.4000	-5.526%	4	43	-56.330%
2025-10-14	65.2500	69.0000	65.2500	66.0500	-4.552%	3	43	-58.743%
2025-10-13	67.8000	69.2000	67.7500	69.2000	-1.705%	3	41	-60.621%
2025-10-10	71.5000	71.5000	70.4000	70.4000	-6.071%	2	40	-61.293%
2025-10-09	74.9500	74.9500	74.9500	74.9500	+1.380%	1	38	-63.642%
2025-10-08	73.9300	73.9300	73.9300	73.9300	+0.014%	1	37	-63.141%
2025-10-06	73.9200	73.9200	73.9200	73.9200	+3.414%	22	36	-63.136%
2025-10-02	71.4800	71.4800	71.4800	71.4800	+7.878%	1	15	-61.877%
2025-09-30	64.1500	69.5100	64.1500	66.2600	+7.740%	5	15	-58.874%
2025-09-29	58.3000	61.5000	58.3000	61.5000	+18.841%	14	12	-55.691%
2025-09-26	51.7500	51.7500	51.7500	51.7500	-5.306%	1	5	-47.343%
2025-09-19	54.6500	54.6500	54.6500	54.6500	+13.854%	1	5	-50.137%
2025-09-17	48.4000	48.4000	48.0000	48.0000	+1.074%	2	4	-43.229%
2025-09-15	47.5000	47.5000	47.4900	47.4900	0.000%	2	2	-42.619%