Dark

HOOD20280121C110
HOOD Jan 21 2028 110.00 Call (HOOD280121C00110000)
option OPRA

EOD

Aug 20, 2026

25.65-2.988%(-0.79)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.8500	26.9500	25.6500	25.6500	-2.988%	6	1,506	0.000%
2026-08-19	24.9500	29.0000	24.9500	26.4400	+5.760%	149	1,505	-2.988%
2026-08-18	24.8400	25.5000	23.5500	25.0000	-7.407%	26	1,495	+2.600%
2026-08-17	26.8500	27.3500	26.8200	27.0000	+1.504%	18	1,500	-5.000%
2026-08-14	28.7000	29.3000	25.8000	26.6000	-11.333%	15	1,491	-3.571%
2026-08-13	29.0000	30.3500	28.0000	30.0000	+10.906%	138	1,497	-14.500%
2026-08-12	27.0000	27.0800	26.8200	27.0500	-1.277%	5	1,433	-5.176%
2026-08-11	27.4000	27.4000	27.4000	27.4000	0.000%	3	1,430	-6.387%
2026-08-07	27.3200	27.4000	27.3200	27.4000	+4.381%	8	1,430	-6.387%
2026-08-06	26.2500	26.5000	26.2500	26.2500	-4.545%	5	1,429	-2.286%
2026-08-05	28.0000	28.0000	27.5000	27.5000	+2.996%	16	1,424	-6.727%
2026-08-04	29.0000	29.0000	26.0000	26.7000	+2.692%	9	1,427	-3.933%
2026-08-03	25.7500	26.7000	24.8500	26.0000	+6.601%	29	1,424	-1.346%
2026-07-31	24.8000	24.8000	22.2800	24.3900	-0.449%	97	1,423	+5.166%
2026-07-30	25.0000	25.0000	23.4700	24.5000	-4.483%	22	1,378	+4.694%
2026-07-29	26.0000	27.4500	25.6500	25.6500	+0.391%	166	1,384	0.000%
2026-07-28	27.2600	27.2600	25.5500	25.5500	-12.888%	12	1,386	+0.391%
2026-07-27	29.2000	29.3300	29.2000	29.3300	+1.664%	4	1,386	-12.547%
2026-07-24	31.4000	31.4000	28.8500	28.8500	-16.134%	70	1,386	-11.092%
2026-07-23	35.6900	36.4500	32.7700	34.4000	-9.782%	94	1,389	-25.436%
2026-07-21	38.5900	39.0900	38.1300	38.1300	+15.545%	149	1,429	-32.730%
2026-07-20	35.3500	35.3500	32.5000	33.0000	-0.752%	28	1,333	-22.273%
2026-07-17	32.0000	34.8100	32.0000	33.2500	-8.904%	3	1,325	-22.857%
2026-07-16	42.1700	42.1700	36.5000	36.5000	-12.048%	8	1,326	-29.726%
2026-07-15	43.4000	43.4000	41.5000	41.5000	-0.694%	17	1,326	-38.193%
2026-07-14	40.0200	42.0000	39.5100	41.7900	+5.797%	28	1,327	-38.622%
2026-07-13	39.5000	39.5000	39.5000	39.5000	-5.952%	1	1,309	-35.063%
2026-07-10	46.8000	46.8000	40.3800	42.0000	-4.459%	9	1,309	-38.929%
2026-07-09	43.7500	45.0000	43.7500	43.9600	+3.096%	22	1,310	-41.652%
2026-07-08	40.0000	42.6400	40.0000	42.6400	-0.374%	21	1,324	-39.845%
2026-07-07	44.8500	45.5000	42.0000	42.8000	-6.037%	13	1,322	-40.070%
2026-07-06	42.5100	46.1000	42.5100	45.5500	+9.759%	30	1,328	-43.688%
2026-07-02	42.4700	47.0000	41.3800	41.5000	+4.403%	66	1,336	-38.193%
2026-07-01	38.0700	39.7500	38.0700	39.7500	+18.551%	86	1,336	-35.472%
2026-06-30	34.1000	34.3400	33.5000	33.5300	-0.060%	11	1,339	-23.501%
2026-06-29	32.7100	33.5500	32.5700	33.5500	+1.667%	28	1,334	-23.547%
2026-06-26	29.3500	33.0000	29.1500	33.0000	+15.789%	25	1,357	-22.273%
2026-06-25	30.5000	30.5000	28.5000	28.5000	-8.094%	17	1,355	-10.000%
2026-06-24	34.0000	34.0500	30.0100	31.0100	-11.273%	205	1,351	-17.285%
2026-06-23	32.0000	37.3000	32.0000	34.9500	-5.105%	130	1,447	-26.609%
2026-06-22	38.5500	41.1000	36.8300	36.8300	-3.079%	154	1,464	-30.356%
2026-06-18	39.2800	39.5000	36.0300	38.0000	+4.110%	178	1,219	-32.500%
2026-06-17	32.4700	40.8000	32.4700	36.5000	+19.829%	134	1,219	-29.726%
2026-06-16	31.9000	31.9000	29.4900	30.4600	-6.421%	50	1,219	-15.791%
2026-06-15	32.5500	33.7900	32.5500	32.5500	+9.966%	41	1,220	-21.198%
2026-06-12	30.0000	31.1000	29.4500	29.6000	-1.333%	42	1,206	-13.345%
2026-06-11	26.3600	30.0000	26.3600	30.0000	+10.538%	40	1,222	-14.500%
2026-06-10	27.2500	27.2500	27.1400	27.1400	+25.069%	6	1,223	-5.490%
2026-06-09	25.0500	25.0500	21.7000	21.7000	+1.024%	5	1,222	+18.203%
2026-06-05	24.5000	24.6200	21.4800	21.4800	-18.943%	26	1,221	+19.413%
2026-06-04	23.5500	26.5000	23.5500	26.5000	+14.224%	5	1,216	-3.208%
2026-06-03	22.9800	23.2800	22.9800	23.2000	-12.121%	4	1,215	+10.560%
2026-06-02	25.7500	26.7600	25.6000	26.4000	-5.714%	179	1,218	-2.841%
2026-06-01	25.3500	28.1500	25.3500	28.0000	-1.754%	12	1,214	-8.393%
2026-05-29	23.7300	29.4000	23.7300	28.5000	+28.959%	85	1,207	-10.000%
2026-05-28	19.7000	22.1000	19.0700	22.1000	+27.894%	16	1,213	+16.063%
2026-05-27	16.1500	17.2800	16.1500	17.2800	+5.046%	3	1,216	+48.438%
2026-05-26	17.5000	17.5000	16.3600	16.4500	-2.200%	128	1,218	+55.927%
2026-05-22	17.4400	17.4400	16.8200	16.8200	-5.506%	13	1,144	+52.497%
2026-05-21	16.9500	17.8000	16.7100	17.8000	+0.508%	11	1,147	+44.101%
2026-05-20	17.2600	17.7100	17.2600	17.7100	+2.846%	6	1,147	+44.833%
2026-05-19	17.3500	17.3500	17.2200	17.2200	-5.385%	6	1,150	+48.955%
2026-05-18	18.6100	18.6100	17.8000	18.2000	-2.151%	10	1,150	+40.934%
2026-05-15	18.6000	18.6000	18.6000	18.6000	-9.445%	5	1,150	+37.903%
2026-05-14	17.7700	20.6100	17.7700	20.5400	+13.606%	18	1,147	+24.878%
2026-05-13	18.0000	18.0900	18.0000	18.0800	-0.659%	5	1,147	+41.869%
2026-05-12	19.1100	19.1100	18.2000	18.2000	-10.301%	51	1,147	+40.934%
2026-05-11	18.5000	20.2900	18.5000	20.2900	+12.099%	10	1,147	+26.417%
2026-05-08	18.1000	18.1000	18.1000	18.1000	-2.162%	50	1,193	+41.713%
2026-05-07	18.5000	18.5000	17.6500	18.5000	0.000%	65	1,193	+38.649%
2026-05-06	18.5000	18.5000	18.5000	18.5000	-0.538%	1	1,166	+38.649%
2026-05-05	18.2600	18.7000	18.2600	18.6000	-0.268%	100	1,166	+37.903%
2026-05-04	18.6500	18.6500	18.6500	18.6500	+10.551%	1	1,140	+37.534%
2026-05-01	16.9600	17.0400	16.8700	16.8700	+2.180%	30	1,132	+52.045%
2026-04-30	16.4400	16.6400	16.4400	16.5100	+7.908%	52	1,132	+55.360%
2026-04-29	17.4000	17.4000	15.1800	15.3000	-28.000%	60	1,131	+67.647%
2026-04-28	21.8000	22.0500	21.2500	21.2500	-5.345%	5	1,117	+20.706%
2026-04-27	23.1500	23.1500	22.4500	22.4500	-1.535%	11	1,114	+14.254%
2026-04-24	22.8000	23.2500	22.5300	22.8000	+2.703%	11	1,113	+12.500%
2026-04-23	24.4500	24.5400	22.2000	22.2000	-13.180%	9	1,115	+15.541%
2026-04-22	25.0000	25.5700	25.0000	25.5700	+0.788%	2	1,115	+0.313%
2026-04-21	25.9400	25.9400	25.0000	25.3700	-4.981%	28	1,111	+1.104%
2026-04-20	26.6700	26.7000	26.2500	26.7000	-2.377%	8	1,111	-3.933%
2026-04-17	27.6300	28.8000	27.3500	27.3500	+9.400%	27	1,118	-6.216%
2026-04-16	26.4500	26.4500	23.4500	25.0000	-1.068%	40	1,116	+2.600%
2026-04-15	23.7500	25.2700	22.8100	25.2700	+29.923%	36	1,126	+1.504%
2026-04-14	19.5300	19.8000	19.4500	19.4500	+24.679%	6	1,123	+31.877%
2026-04-13	14.5200	15.6000	14.5200	15.6000	+4.208%	3	1,126	+64.423%
2026-04-10	14.8200	14.9800	14.6500	14.9700	-2.221%	14	1,127	+71.343%
2026-04-09	15.1900	15.9300	15.1900	15.3100	-9.408%	29	1,129	+67.538%
2026-04-08	19.2500	19.2500	16.9000	16.9000	+9.385%	2	1,107	+51.775%
2026-04-07	14.5000	15.4500	14.0000	15.4500	+0.783%	10	1,106	+66.019%
2026-04-06	15.1800	15.4500	15.1800	15.3300	+1.928%	5	1,113	+67.319%
2026-04-02	14.4100	15.0400	14.4100	15.0400	-2.591%	4	1,107	+70.545%
2026-04-01	15.5000	15.6000	15.4400	15.4400	+2.933%	7	1,107	+66.127%
2026-03-31	13.4600	15.0000	13.4600	15.0000	+15.385%	4	1,104	+71.000%
2026-03-30	14.3500	14.3500	12.9500	13.0000	-7.209%	49	1,102	+97.308%
2026-03-27	15.3000	15.3000	13.8500	14.0100	-9.671%	17	1,116	+83.084%
2026-03-26	15.8600	16.9500	15.3000	15.5100	+1.838%	64	1,118	+65.377%
2026-03-24	15.5000	15.5000	14.8100	15.2300	-9.614%	71	1,140	+68.418%
2026-03-23	16.0000	16.8500	16.0000	16.8500	+6.309%	25	1,162	+52.226%
2026-03-20	16.9000	16.9000	15.8500	15.8500	-7.902%	36	1,137	+61.830%
2026-03-19	16.6000	17.3900	16.6000	17.2100	-11.653%	61	1,123	+49.041%
2026-03-17	19.4800	19.4800	19.4800	19.4800	+2.960%	1	1,165	+31.674%
2026-03-16	18.2500	18.9200	18.2500	18.9200	+2.547%	2	1,165	+35.571%
2026-03-13	20.5300	20.5300	18.4500	18.4500	-5.627%	6	1,166	+39.024%
2026-03-12	19.6000	19.6000	19.5500	19.5500	-6.235%	2	1,166	+31.202%
2026-03-11	20.8500	20.8500	20.8500	20.8500	-0.572%	1	1,164	+23.022%
2026-03-10	20.6000	21.5000	20.6000	20.9700	+4.850%	161	1,164	+22.318%
2026-03-09	20.0000	20.0000	20.0000	20.0000	-4.762%	1	1,131	+28.250%
2026-03-06	21.0000	21.0000	21.0000	21.0000	-3.270%	1	1,131	+22.143%
2026-03-05	21.6400	21.7100	21.6400	21.7100	-5.895%	4	1,131	+18.148%
2026-03-04	23.0700	23.0700	23.0700	23.0700	+13.088%	1	1,133	+11.183%
2026-03-03	20.4000	20.4000	20.4000	20.4000	+13.333%	1	1,134	+25.735%
2026-03-02	18.3500	19.3000	18.0000	18.0000	-7.692%	7	1,133	+42.500%
2026-02-27	19.2800	19.5000	19.2800	19.5000	-6.024%	7	1,132	+31.538%
2026-02-26	20.5000	21.0000	20.5000	20.7500	+13.079%	3	1,132	+23.614%
2026-02-24	17.2000	18.7700	17.2000	18.3500	+2.285%	11	1,132	+39.782%
2026-02-23	18.2000	18.3700	17.8000	17.9400	-11.188%	6	1,130	+42.977%
2026-02-20	20.4000	20.9500	20.2000	20.2000	+3.643%	6	1,129	+26.980%
2026-02-19	19.4900	19.4900	19.4900	19.4900	-2.306%	3	1,132	+31.606%
2026-02-18	19.8000	20.8000	19.8000	19.9500	-1.966%	8	1,129	+28.571%
2026-02-17	20.3300	20.3500	18.8200	20.3500	-0.732%	9	1,129	+26.044%
2026-02-13	18.6300	21.0000	18.6300	20.5000	+9.626%	4	1,127	+25.122%
2026-02-12	20.0000	20.0000	17.5800	18.7000	-10.526%	36	1,127	+37.166%
2026-02-11	21.5500	21.8000	19.3900	20.9000	-20.381%	98	1,123	+22.727%
2026-02-10	25.7500	26.8000	25.7500	26.2500	-0.906%	10	1,069	-2.286%
2026-02-09	25.3400	27.3900	25.3400	26.4900	+10.375%	19	1,067	-3.171%
2026-02-06	22.5000	24.9400	22.5000	24.0000	+25.261%	460	1,067	+6.875%
2026-02-05	21.4800	21.8000	19.0600	19.1600	-15.558%	50	767	+33.873%
2026-02-04	24.5000	24.5000	21.3100	22.6900	-9.530%	225	753	+13.045%
2026-02-03	27.1400	27.1400	25.0800	25.0800	-7.111%	11	543	+2.273%
2026-02-02	30.5000	30.5000	27.0000	27.0000	-16.923%	130	541	-5.000%
2026-01-30	35.7800	35.7800	32.5000	32.5000	-2.898%	34	508	-21.077%
2026-01-29	35.1900	35.1900	33.1100	33.4700	-6.847%	23	505	-23.364%
2026-01-28	36.4500	36.4600	35.8000	35.9300	-2.892%	54	505	-28.611%
2026-01-27	38.0000	38.7800	36.5000	37.0000	-2.503%	69	506	-30.676%
2026-01-26	37.0000	38.9000	36.2000	37.9500	-0.628%	9	473	-32.411%
2026-01-23	38.0000	40.3500	38.0000	38.1900	+0.898%	54	470	-32.836%
2026-01-22	38.0000	38.1000	37.1200	37.8500	-0.916%	51	434	-32.232%
2026-01-21	38.1400	39.3000	37.2300	38.2000	+1.785%	28	409	-32.853%
2026-01-20	37.4500	39.4000	37.4500	37.5300	-6.386%	26	397	-31.655%
2026-01-16	40.0000	41.0000	39.0000	40.0900	-2.481%	98	353	-36.019%
2026-01-15	45.0000	45.2100	40.7000	41.1100	-12.271%	27	353	-37.606%
2026-01-14	46.7200	46.8600	46.7200	46.8600	+1.013%	7	350	-45.262%
2026-01-13	45.2500	46.3900	45.2500	46.3900	-0.172%	3	350	-44.708%
2026-01-12	46.7400	47.0000	46.4700	46.4700	+3.267%	13	349	-44.803%
2026-01-09	46.0000	46.0000	45.0000	45.0000	0.000%	2	341	-43.000%
2026-01-08	45.0000	45.0000	44.0500	45.0000	-5.621%	7	342	-43.000%
2026-01-07	47.2500	47.6800	46.5500	47.6800	-1.691%	6	342	-46.204%
2026-01-06	50.0000	50.0000	47.0000	48.5000	-2.375%	4	342	-47.113%
2026-01-05	47.6100	49.6800	47.6100	49.6800	+10.942%	19	356	-48.370%
2026-01-02	44.4000	44.7800	41.4200	44.7800	+3.418%	35	356	-42.720%
2025-12-31	44.1000	44.2700	42.5500	43.3000	-2.477%	68	332	-40.762%
2025-12-30	46.8000	46.8000	44.4000	44.4000	-4.166%	4	332	-42.230%
2025-12-29	46.5000	47.4300	45.6700	46.3300	-4.277%	25	330	-44.636%
2025-12-26	47.5000	48.7600	47.1000	48.4000	+0.207%	6	326	-47.004%
2025-12-23	48.5000	48.5000	47.1700	48.3000	-4.921%	29	325	-46.894%
2025-12-22	50.9500	50.9500	50.7200	50.8000	-0.684%	5	349	-49.508%
2025-12-19	50.7500	51.1500	50.4500	51.1500	+6.563%	7	348	-49.853%
2025-12-18	53.0000	53.0000	48.0000	48.0000	-0.166%	29	350	-46.563%
2025-12-17	50.5000	52.2400	47.7600	48.0800	+0.229%	27	333	-46.651%
2025-12-15	50.6000	50.6000	47.4000	47.9700	-2.954%	5	341	-46.529%
2025-12-12	52.9000	52.9000	49.4300	49.4300	-6.736%	42	339	-48.108%
2025-12-11	59.3100	59.3100	52.8000	53.0000	-15.605%	16	322	-51.604%
2025-12-10	61.7500	62.8500	61.7500	62.8000	-2.181%	4	321	-59.156%
2025-12-09	64.2000	64.2000	64.2000	64.2000	+0.785%	1	323	-60.047%
2025-12-08	63.7000	63.7000	63.7000	63.7000	+6.131%	1	323	-59.733%
2025-12-05	59.1500	60.0800	59.1500	60.0200	-5.925%	7	323	-57.264%
2025-12-04	63.9500	63.9500	63.8000	63.8000	+4.505%	8	323	-59.796%
2025-12-03	58.5400	61.0500	58.5400	61.0500	+5.259%	8	320	-57.985%
2025-12-02	58.0000	58.0000	58.0000	58.0000	+8.007%	1	320	-55.776%
2025-12-01	53.0000	54.7000	51.0000	53.7000	-7.077%	21	320	-52.235%
2025-11-26	55.7000	58.1000	53.4900	57.7900	+20.396%	25	309	-55.615%
2025-11-25	44.0000	48.0000	44.0000	48.0000	+0.418%	7	309	-46.563%
2025-11-24	45.6000	47.8000	44.4400	47.8000	+11.034%	39	307	-46.339%
2025-11-21	43.5100	44.8700	40.9600	43.0500	+1.318%	44	279	-40.418%
2025-11-20	51.9500	51.9500	42.4900	42.4900	-13.108%	343	280	-39.633%
2025-11-19	49.6300	49.9400	48.9000	48.9000	-1.152%	6	146	-47.546%
2025-11-18	49.5900	49.6200	47.0800	49.4700	-0.403%	25	141	-48.150%
2025-11-17	51.7500	51.7500	48.0000	49.6700	-13.391%	23	138	-48.359%
2025-11-14	49.1500	57.3500	49.1500	57.3500	+6.737%	6	138	-55.275%
2025-11-13	55.6000	55.6000	52.5000	53.7300	-11.918%	14	134	-52.261%
2025-11-12	61.5000	61.5000	61.0000	61.0000	-0.327%	2	124	-57.951%
2025-11-11	61.5000	61.5000	61.2000	61.2000	-6.707%	3	124	-58.088%
2025-11-10	63.4300	65.6000	63.4300	65.6000	+23.008%	16	121	-60.899%
2025-11-07	52.8500	55.3300	52.8500	53.3300	-7.909%	25	115	-51.903%
2025-11-06	66.0000	66.0000	57.9100	57.9100	-18.780%	39	110	-55.707%
2025-11-05	67.5900	71.3000	67.5900	71.3000	+4.088%	3	73	-64.025%
2025-11-04	68.5000	68.5000	68.5000	68.5000	-5.125%	2	73	-62.555%
2025-11-03	72.2000	72.2000	72.2000	72.2000	-1.231%	2	69	-64.474%
2025-10-31	72.5000	73.2500	72.5000	73.1000	+8.942%	3	69	-64.911%
2025-10-30	69.2500	69.2500	67.1000	67.1000	-6.935%	3	70	-61.773%
2025-10-27	72.6000	72.6000	72.1000	72.1000	+6.029%	2	68	-64.424%
2025-10-24	68.0000	68.0000	68.0000	68.0000	+12.863%	1	68	-62.279%
2025-10-23	58.1300	60.2500	58.1300	60.2500	+9.446%	2	68	-57.427%
2025-10-22	57.9200	57.9200	52.5000	55.0500	-8.326%	17	69	-53.406%
2025-10-21	60.7000	61.3000	60.0500	60.0500	-2.358%	4	67	-57.286%
2025-10-20	61.5000	61.5000	61.5000	61.5000	+5.128%	1	65	-58.293%
2025-10-17	55.6000	58.5000	55.6000	58.5000	-5.645%	6	64	-56.154%
2025-10-16	62.0000	62.0000	62.0000	62.0000	-1.899%	4	64	-58.629%
2025-10-15	66.0000	66.0000	62.5300	63.2000	-1.909%	4	64	-59.415%
2025-10-13	67.7900	67.7900	64.4300	64.4300	-7.295%	16	63	-60.189%
2025-10-10	75.5500	75.5500	68.6400	69.5000	-5.442%	8	47	-63.094%
2025-10-09	72.9200	73.5000	72.9200	73.5000	+6.061%	5	40	-65.102%
2025-10-07	70.6700	70.6700	69.3000	69.3000	-4.003%	4	35	-62.987%
2025-10-06	74.6000	74.6000	71.5000	72.1900	-1.434%	5	34	-64.469%
2025-10-03	73.2400	73.2400	73.2400	73.2400	+5.154%	1	31	-64.978%
2025-10-02	69.1800	69.6500	68.1100	69.6500	+7.236%	3	32	-63.173%
2025-10-01	66.5000	67.1800	64.9500	64.9500	-0.414%	6	29	-60.508%
2025-09-30	65.2500	67.2000	65.2200	65.2200	+4.553%	3	32	-60.672%
2025-09-29	56.2500	62.5300	55.9500	62.3800	+23.525%	8	32	-58.881%
2025-09-26	50.5000	50.5000	50.5000	50.5000	-4.356%	2	37	-49.208%
2025-09-25	52.0200	52.9700	52.0200	52.8000	-3.030%	21	35	-51.420%
2025-09-23	52.9000	54.4500	52.9000	54.4500	+2.446%	2	15	-52.893%
2025-09-22	53.1500	53.1500	53.1500	53.1500	+3.304%	1	17	-51.740%
2025-09-19	51.4500	51.4500	51.4500	51.4500	+1.881%	1	16	-50.146%
2025-09-18	51.1000	51.7500	50.5000	50.5000	+4.555%	9	17	-49.208%
2025-09-17	46.8000	48.3000	46.8000	48.3000	+1.471%	8	15	-46.894%
2025-09-16	44.8900	47.8000	44.8900	47.6000	+4.386%	7	12	-46.113%
2025-09-15	44.9600	46.8000	44.3400	45.6000	0.000%	15	8	-43.750%