Dark

HOOD20280121C115
HOOD Jan 21 2028 115.00 Call (HOOD280121C00115000)
option OPRA

EOD

Aug 20, 2026

24.50-8.068%(-2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.5000	24.5000	24.5000	24.5000	-8.068%	2	864	0.000%
2026-08-19	24.7000	26.6500	24.7000	26.6500	+11.975%	5	862	-8.068%
2026-08-18	23.8000	23.8000	23.8000	23.8000	-6.299%	1	865	+2.941%
2026-08-17	25.4000	25.4000	25.4000	25.4000	+0.594%	2	866	-3.543%
2026-08-14	27.5000	27.5000	25.2500	25.2500	-6.998%	3	866	-2.970%
2026-08-13	27.2800	27.9000	27.1500	27.1500	+7.101%	4	864	-9.761%
2026-08-12	25.3500	25.3500	25.3500	25.3500	+0.396%	2	864	-3.353%
2026-08-11	25.2500	25.2500	25.2500	25.2500	-1.980%	2	865	-2.970%
2026-08-10	25.4200	25.9000	25.4200	25.7600	+2.263%	8	863	-4.891%
2026-08-07	25.8800	25.8800	25.1900	25.1900	+4.091%	7	859	-2.739%
2026-08-06	25.0700	25.0700	24.2000	24.2000	-2.811%	2	860	+1.240%
2026-08-03	22.0000	24.9000	22.0000	24.9000	+10.372%	2	858	-1.606%
2026-07-31	21.5000	22.6900	21.5000	22.5600	-0.397%	7	856	+8.599%
2026-07-30	23.4000	23.4000	22.6500	22.6500	-6.867%	8	857	+8.168%
2026-07-29	25.5500	25.5500	24.3200	24.3200	-7.879%	15	865	+0.740%
2026-07-28	25.9600	27.0000	25.9600	26.4000	-5.647%	8	861	-7.197%
2026-07-24	28.2000	28.3500	27.9800	27.9800	-15.570%	7	858	-12.437%
2026-07-23	33.2000	33.2000	33.1400	33.1400	-10.360%	5	858	-26.071%
2026-07-21	36.0300	36.9700	36.0300	36.9700	+16.258%	2	862	-33.730%
2026-07-17	30.5600	31.8000	30.5600	31.8000	-11.124%	13	862	-22.956%
2026-07-16	37.0000	37.0000	35.7800	35.7800	-13.887%	2	873	-31.526%
2026-07-15	40.3500	41.5500	40.3500	41.5500	+4.871%	9	875	-41.035%
2026-07-14	38.7400	39.6200	38.7400	39.6200	+5.738%	4	878	-38.163%
2026-07-13	37.4700	37.4700	37.4700	37.4700	-3.923%	2	882	-34.614%
2026-07-10	39.5000	39.7000	39.0000	39.0000	-7.670%	17	882	-37.179%
2026-07-09	43.2000	43.2200	42.2400	42.2400	+2.924%	7	884	-41.998%
2026-07-08	37.3000	41.0400	37.3000	41.0400	+1.584%	11	884	-40.302%
2026-07-07	43.7200	43.7200	40.4000	40.4000	-7.446%	10	895	-39.356%
2026-07-06	41.5000	44.4000	41.3800	43.6500	+6.985%	13	891	-43.872%
2026-07-02	44.5000	45.2500	40.0000	40.8000	+9.178%	41	889	-39.951%
2026-07-01	34.7300	37.5000	34.7300	37.3700	+20.161%	125	889	-34.439%
2026-06-29	30.7500	31.1000	30.7500	31.1000	+5.424%	2	895	-21.222%
2026-06-26	27.9500	29.5000	27.5200	29.5000	+5.357%	15	896	-16.949%
2026-06-25	26.8000	28.0000	26.8000	28.0000	-3.780%	38	903	-12.500%
2026-06-24	33.1000	33.1700	29.1000	29.1000	-12.613%	110	869	-15.808%
2026-06-23	33.3000	33.3000	33.3000	33.3000	-5.666%	2	960	-26.426%
2026-06-22	39.1000	40.0000	35.3000	35.3000	-2.216%	20	960	-30.595%
2026-06-18	34.6700	37.9000	34.6700	36.1000	-3.862%	6	962	-32.133%
2026-06-17	34.5000	37.5500	34.4000	37.5500	+28.201%	54	962	-34.754%
2026-06-16	30.9000	30.9000	29.2900	29.2900	-1.314%	5	962	-16.354%
2026-06-15	30.9600	32.2500	29.6800	29.6800	+0.678%	20	959	-17.453%
2026-06-12	29.4800	29.4800	29.4800	29.4800	+17.920%	25	959	-16.893%
2026-06-10	26.5000	26.5000	25.0000	25.0000	+4.167%	9	959	-2.000%
2026-06-08	23.1500	24.0000	23.1500	24.0000	+7.047%	4	960	+2.083%
2026-06-05	22.4200	22.4200	22.4200	22.4200	-12.490%	10	960	+9.277%
2026-06-04	21.3000	25.6200	21.3000	25.6200	+18.337%	9	960	-4.372%
2026-06-03	22.6300	22.6300	21.6500	21.6500	-13.400%	15	962	+13.164%
2026-06-02	25.3700	25.3700	25.0000	25.0000	-4.834%	4	962	-2.000%
2026-06-01	24.5000	26.3900	24.4200	26.2700	-5.402%	109	960	-6.738%
2026-05-29	24.1500	27.7700	24.1500	27.7700	+34.025%	12	859	-11.775%
2026-05-28	17.2500	20.7200	17.2500	20.7200	+24.072%	6	865	+18.243%
2026-05-27	16.3000	16.7000	16.3000	16.7000	+7.051%	5	866	+46.707%
2026-05-26	15.9500	15.9500	15.6000	15.6000	+0.451%	11	866	+57.051%
2026-05-22	15.5800	16.1200	15.5300	15.5300	-3.119%	5	869	+57.759%
2026-05-20	16.0300	16.0300	16.0300	16.0300	-7.287%	1	869	+52.838%
2026-05-15	17.4500	17.6000	17.2900	17.2900	+1.111%	51	869	+41.700%
2026-05-14	17.1000	17.1000	17.1000	17.1000	+0.588%	4	870	+43.275%
2026-05-13	17.0000	17.0000	17.0000	17.0000	+4.294%	1	875	+44.118%
2026-05-11	16.3000	16.3000	16.3000	16.3000	+0.431%	4	875	+50.307%
2026-05-08	16.0500	16.2300	16.0500	16.2300	-3.393%	2	871	+50.955%
2026-05-07	16.5500	16.9000	16.5500	16.8000	-7.182%	138	872	+45.833%
2026-05-06	17.6000	18.1000	17.4000	18.1000	+6.221%	12	775	+35.359%
2026-05-04	17.2000	18.0000	17.0400	17.0400	+2.651%	13	773	+43.779%
2026-05-01	15.8900	16.6000	15.8900	16.6000	+8.852%	9	773	+47.590%
2026-04-30	15.3500	15.3500	15.2500	15.2500	+6.272%	61	773	+60.656%
2026-04-29	15.3500	15.3500	14.3500	14.3500	-28.960%	8	713	+70.732%
2026-04-28	20.2000	20.2000	20.2000	20.2000	-6.265%	1	709	+21.287%
2026-04-24	21.7500	21.7500	21.5500	21.5500	+1.651%	10	709	+13.689%
2026-04-23	24.2300	24.2300	21.0000	21.2000	-11.408%	17	709	+15.566%
2026-04-22	25.0000	25.0000	23.9300	23.9300	+0.546%	22	708	+2.382%
2026-04-21	23.8000	23.8000	23.8000	23.8000	-7.031%	6	704	+2.941%
2026-04-20	25.4200	25.6000	24.7500	25.6000	-0.852%	28	704	-4.297%
2026-04-17	25.2200	27.3200	25.2200	25.8200	+10.578%	8	704	-5.112%
2026-04-16	25.7000	25.7000	22.9800	23.3500	+2.412%	17	708	+4.925%
2026-04-15	22.5000	22.8000	22.5000	22.8000	+19.874%	2	703	+7.456%
2026-04-14	17.7500	19.0200	17.7500	19.0200	+28.081%	2	704	+28.812%
2026-04-13	14.3000	14.8500	14.3000	14.8500	+10.409%	20	704	+64.983%
2026-04-10	14.0000	14.6500	13.4500	13.4500	-8.503%	5	702	+82.156%
2026-04-09	14.5000	14.7000	14.5000	14.7000	+0.068%	91	702	+66.667%
2026-04-08	16.0000	16.0000	14.6900	14.6900	+3.597%	105	655	+66.780%
2026-04-02	14.0300	14.4000	14.0300	14.1800	-3.208%	13	600	+72.779%
2026-04-01	14.5000	14.6500	14.5000	14.6500	+3.754%	9	600	+67.235%
2026-03-31	12.3500	14.1200	12.3500	14.1200	+20.170%	32	598	+73.513%
2026-03-30	13.3000	13.4500	11.7500	11.7500	-11.321%	110	586	+108.511%
2026-03-27	13.0000	13.5000	13.0000	13.2500	-10.169%	21	689	+84.906%
2026-03-26	14.9500	15.6700	14.5200	14.7500	-5.691%	11	697	+66.102%
2026-03-25	16.4000	16.4000	15.6400	15.6400	+7.862%	40	693	+56.650%
2026-03-24	14.1500	14.5000	14.1500	14.5000	-7.526%	2	707	+68.966%
2026-03-23	15.0000	15.9000	15.0000	15.6800	+6.667%	11	709	+56.250%
2026-03-20	15.5500	15.7500	14.7000	14.7000	-8.125%	6	705	+66.667%
2026-03-19	16.2000	16.2900	16.0000	16.0000	-6.977%	4	709	+53.125%
2026-03-18	17.7300	17.7300	17.2000	17.2000	-5.753%	19	709	+42.442%
2026-03-17	18.5000	18.5000	18.2500	18.2500	+3.107%	9	711	+34.247%
2026-03-16	17.4000	17.9500	17.4000	17.7000	+0.797%	62	705	+38.418%
2026-03-13	18.4500	18.4500	16.9600	17.5600	-7.041%	6	716	+39.522%
2026-03-12	18.8900	18.8900	18.8900	18.8900	-3.868%	1	714	+29.698%
2026-03-11	20.1800	20.1800	19.6500	19.6500	+0.769%	3	713	+24.682%
2026-03-10	19.5000	19.5000	19.5000	19.5000	-2.500%	1	713	+25.641%
2026-03-09	19.2000	20.0000	19.2000	20.0000	+2.459%	3	714	+22.500%
2026-03-06	19.5200	19.5200	19.5200	19.5200	-4.734%	1	715	+25.512%
2026-03-05	22.5000	22.5000	20.4900	20.4900	-8.527%	3	716	+19.571%
2026-03-04	21.2000	22.4000	21.2000	22.4000	+24.791%	103	714	+9.375%
2026-03-03	19.0000	19.0000	17.9500	17.9500	-11.794%	2	790	+36.490%
2026-03-02	20.3000	20.3500	20.1000	20.3500	+11.202%	4	791	+20.393%
2026-02-27	18.2900	18.3000	18.2900	18.3000	-9.852%	3	791	+33.880%
2026-02-26	20.3000	20.3000	20.3000	20.3000	+4.801%	1	790	+20.690%
2026-02-25	18.9000	19.5000	18.9000	19.3700	+11.003%	8	790	+26.484%
2026-02-24	15.5700	17.4500	15.5700	17.4500	+3.132%	4	790	+40.401%
2026-02-23	17.1500	17.3000	16.9200	16.9200	-13.453%	7	788	+44.799%
2026-02-20	18.7800	20.0000	18.7800	19.5500	+7.123%	4	785	+25.320%
2026-02-19	18.5500	18.5500	18.2500	18.2500	-2.926%	5	785	+34.247%
2026-02-18	18.8000	18.8000	18.8000	18.8000	-4.326%	2	787	+30.319%
2026-02-17	18.5000	19.6500	18.5000	19.6500	+2.880%	21	789	+24.682%
2026-02-13	18.0600	19.8200	18.0600	19.1000	+11.305%	41	801	+28.272%
2026-02-12	18.1600	18.1600	16.5900	17.1600	-15.175%	15	801	+42.774%
2026-02-11	21.2200	21.2200	18.5000	20.2300	-18.755%	218	793	+21.107%
2026-02-10	25.0000	25.5000	24.5000	24.9000	-4.046%	7	647	-1.606%
2026-02-09	25.0000	25.9900	25.0000	25.9500	+10.567%	29	646	-5.588%
2026-02-06	22.8800	23.4700	22.8800	23.4700	+21.292%	3	644	+4.389%
2026-02-05	19.6000	19.7000	18.0200	19.3500	-8.250%	42	645	+26.615%
2026-02-04	21.6300	22.0000	19.9200	21.0900	-15.233%	126	642	+16.169%
2026-02-03	25.2300	25.4500	24.8800	24.8800	-2.622%	4	641	-1.527%
2026-02-02	29.2500	29.2500	25.5500	25.5500	-18.423%	87	643	-4.110%
2026-01-30	33.2700	34.5000	31.1500	31.3200	+0.224%	62	621	-21.775%
2026-01-29	32.6000	33.5200	31.1500	31.2500	-9.994%	18	620	-21.600%
2026-01-28	35.1000	35.1000	34.3800	34.7200	+0.086%	26	620	-29.435%
2026-01-27	35.4000	35.8400	34.6900	34.6900	-3.559%	23	613	-29.374%
2026-01-26	35.1500	36.5500	35.1500	35.9700	-2.441%	20	620	-31.888%
2026-01-23	36.8000	38.7000	36.7500	36.8700	+3.306%	11	615	-33.550%
2026-01-22	35.4000	36.2100	35.4000	35.6900	-2.139%	7	618	-31.353%
2026-01-21	37.1600	37.2800	36.4700	36.4700	+2.732%	7	623	-32.821%
2026-01-20	37.0000	37.0900	35.5000	35.5000	-7.912%	11	623	-30.986%
2026-01-16	38.9000	39.1500	37.4800	38.5500	-3.625%	35	620	-36.446%
2026-01-15	44.7500	44.7500	39.2000	40.0000	-12.030%	36	620	-38.750%
2026-01-14	45.5000	45.5000	44.1500	45.4700	-1.580%	16	599	-46.118%
2026-01-13	44.2500	46.2000	43.2900	46.2000	+3.240%	117	596	-46.970%
2026-01-12	44.0000	45.2000	43.9700	44.7500	+4.556%	111	694	-45.251%
2026-01-09	44.7000	44.7000	42.5500	42.8000	-0.465%	19	647	-42.757%
2026-01-08	42.8700	44.3500	42.5000	43.0000	-2.605%	119	637	-43.023%
2026-01-07	45.6500	45.6600	44.1000	44.1500	-5.054%	10	623	-44.507%
2026-01-06	49.5000	49.5000	44.9500	46.5000	-3.727%	32	623	-47.312%
2026-01-05	45.2800	48.3000	45.2800	48.3000	+12.143%	115	607	-49.275%
2026-01-02	42.4000	43.2200	39.6000	43.0700	+4.134%	108	607	-43.116%
2025-12-31	42.5000	42.5000	41.1000	41.3600	-5.700%	62	587	-40.764%
2025-12-30	45.5000	45.5000	43.5000	43.8600	+0.023%	8	587	-44.140%
2025-12-29	45.4300	45.4300	43.8500	43.8500	-3.964%	116	581	-44.128%
2025-12-26	45.5000	45.8500	45.5000	45.6600	-1.806%	3	467	-46.343%
2025-12-24	46.0000	46.5000	46.0000	46.5000	-1.064%	4	462	-47.312%
2025-12-23	46.1800	47.0000	45.1000	47.0000	-4.179%	10	462	-47.872%
2025-12-22	49.5500	49.8100	48.6500	49.0500	+0.988%	13	460	-50.051%
2025-12-19	47.8500	48.5700	47.8500	48.5700	+1.675%	11	460	-49.557%
2025-12-18	48.3000	48.3400	47.7700	47.7700	+5.569%	107	450	-48.713%
2025-12-17	50.0000	50.1000	45.2500	45.2500	-5.532%	71	449	-45.856%
2025-12-16	47.9000	47.9000	47.9000	47.9000	+8.249%	1	425	-48.852%
2025-12-15	48.4800	48.4800	43.9000	44.2500	-8.290%	124	424	-44.633%
2025-12-12	48.0000	49.3000	48.0000	48.2500	-5.281%	7	318	-49.223%
2025-12-11	52.7000	54.0500	50.6500	50.9400	-15.871%	19	313	-51.904%
2025-12-10	60.5500	60.5500	60.5500	60.5500	-3.352%	2	308	-59.538%
2025-12-09	59.9500	62.6500	59.9500	62.6500	+2.537%	35	308	-60.894%
2025-12-08	59.3000	61.1000	59.3000	61.1000	+5.709%	3	278	-59.902%
2025-12-05	57.7500	58.6000	57.7500	57.8000	-6.382%	4	277	-57.612%
2025-12-04	61.0000	61.7400	61.0000	61.7400	+3.538%	2	276	-60.317%
2025-12-03	54.7800	59.6300	54.7800	59.6300	+7.967%	15	277	-58.913%
2025-12-02	55.8000	55.8000	55.2300	55.2300	+0.363%	12	273	-55.640%
2025-11-28	54.9700	55.0300	54.9500	55.0300	+0.420%	3	273	-55.479%
2025-11-26	53.2000	54.8000	53.1500	54.8000	+18.846%	106	373	-55.292%
2025-11-25	44.0200	46.1100	42.5500	46.1100	-1.453%	218	373	-46.866%
2025-11-24	44.9800	46.7900	44.8000	46.7900	+15.133%	129	362	-47.638%
2025-11-21	39.0000	40.6400	38.8500	40.6400	-3.077%	28	238	-39.715%
2025-11-20	50.1000	50.1000	41.7500	41.9300	-11.447%	341	258	-41.569%
2025-11-19	47.0500	49.0500	46.0000	47.3500	+1.392%	48	169	-48.258%
2025-11-18	47.5500	48.0000	45.4600	46.7000	+1.522%	96	154	-47.537%
2025-11-17	49.6500	49.6500	45.4800	46.0000	-11.793%	28	131	-46.739%
2025-11-14	48.0000	52.1500	47.7500	52.1500	+1.776%	3	117	-53.020%
2025-11-13	55.4900	55.4900	51.2400	51.2400	-13.752%	16	116	-52.186%
2025-11-12	57.6600	59.4400	57.2000	59.4100	-0.017%	11	112	-58.761%
2025-11-11	59.9700	59.9700	59.4200	59.4200	-4.316%	25	125	-58.768%
2025-11-10	66.3000	66.3000	61.4800	62.1000	+5.523%	16	125	-60.548%
2025-11-07	53.5000	58.8500	51.6200	58.8500	+6.170%	16	128	-58.369%
2025-11-06	57.9500	60.0000	55.4300	55.4300	-17.845%	12	126	-55.800%
2025-11-05	64.0000	67.4700	64.0000	67.4700	+4.605%	3	119	-63.688%
2025-11-04	64.5000	64.5000	64.5000	64.5000	-9.916%	1	119	-62.016%
2025-11-03	71.6000	71.6000	71.6000	71.6000	+12.314%	13	132	-65.782%
2025-10-30	64.7300	64.7300	63.7500	63.7500	-8.273%	13	132	-61.569%
2025-10-29	69.5000	69.5000	69.5000	69.5000	+8.121%	1	132	-64.748%
2025-10-24	64.7000	66.0000	64.2800	64.2800	+5.550%	4	131	-61.886%
2025-10-23	55.7500	60.9000	55.7500	60.9000	+19.178%	18	131	-59.770%
2025-10-22	55.5500	55.5500	50.4500	51.1000	-13.390%	43	137	-52.055%
2025-10-21	59.0000	59.0000	59.0000	59.0000	-7.884%	1	134	-58.475%
2025-10-20	64.0500	64.0500	64.0500	64.0500	+11.488%	20	133	-61.749%
2025-10-17	55.9600	57.4500	55.9600	57.4500	-2.346%	13	113	-57.354%
2025-10-16	60.0000	60.0000	58.8300	58.8300	-3.778%	5	100	-58.355%
2025-10-15	61.1400	61.1400	61.1400	61.1400	+0.065%	4	99	-59.928%
2025-10-14	64.5400	64.5400	61.1000	61.1000	-3.399%	3	99	-59.902%
2025-10-13	63.5000	63.5000	63.2500	63.2500	-6.366%	5	98	-61.265%
2025-10-10	70.3000	70.3000	67.5500	67.5500	-7.339%	19	94	-63.731%
2025-10-08	69.0200	72.9000	69.0200	72.9000	+3.404%	22	83	-66.392%
2025-10-06	69.9600	70.5000	69.9600	70.5000	-0.550%	5	63	-65.248%
2025-10-03	69.8900	71.5900	69.2500	70.8900	+16.023%	13	58	-65.439%
2025-10-01	65.5000	65.5000	61.1000	61.1000	-7.129%	10	50	-59.902%
2025-09-30	62.8000	65.7900	62.2000	65.7900	+9.014%	36	51	-62.760%
2025-09-29	56.6500	60.3500	56.6500	60.3500	+26.123%	4	39	-59.403%
2025-09-26	50.0000	50.0000	47.8500	47.8500	-5.528%	5	39	-48.798%
2025-09-25	51.5000	51.5000	50.6500	50.6500	-4.740%	17	34	-51.629%
2025-09-24	52.9300	53.6100	52.8700	53.1700	+3.645%	13	28	-53.921%
2025-09-23	51.2700	51.3000	51.0000	51.3000	+0.786%	7	23	-52.242%
2025-09-22	50.1000	50.9000	49.7700	50.9000	+1.394%	5	22	-51.866%
2025-09-19	49.8800	50.2000	49.8800	50.2000	+0.965%	3	21	-51.195%
2025-09-18	49.8000	49.8000	49.7200	49.7200	+7.201%	4	20	-50.724%
2025-09-17	46.0000	46.3800	44.4000	46.3800	+2.271%	6	20	-47.176%
2025-09-16	43.8000	45.8500	43.8000	45.3500	+4.253%	15	17	-45.976%
2025-09-15	43.5000	43.5000	42.7800	43.5000	0.000%	9	8	-43.678%