Dark

HOOD20280121C125
HOOD Jan 21 2028 125.00 Call (HOOD280121C00125000)
option OPRA

EOD

Aug 20, 2026

22.03-1.652%(-0.37)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.7600	23.7900	21.7500	22.0300	-1.652%	74	1,240	0.000%
2026-08-19	21.0000	24.5500	20.5500	22.4000	+12.000%	69	1,240	-1.652%
2026-08-18	21.5000	21.6000	20.0000	20.0000	-12.088%	10	1,246	+10.150%
2026-08-14	22.7500	22.7500	22.7500	22.7500	-9.615%	1	1,242	-3.165%
2026-08-13	25.5000	25.5000	24.4500	25.1700	+11.867%	3	1,242	-12.475%
2026-08-12	23.3000	23.3000	22.5000	22.5000	-1.099%	3	1,243	-2.089%
2026-08-11	23.0000	23.0000	22.7500	22.7500	-1.940%	3	1,240	-3.165%
2026-08-10	23.3500	23.3500	23.2000	23.2000	+3.111%	3	1,241	-5.043%
2026-08-07	24.0000	24.0000	22.5000	22.5000	+2.133%	4	1,243	-2.089%
2026-08-06	22.1700	22.1700	22.0300	22.0300	-9.379%	2	1,242	0.000%
2026-08-05	24.3100	24.3100	24.3100	24.3100	+5.375%	1	1,242	-9.379%
2026-08-04	24.1000	24.4000	21.8000	23.0700	+1.407%	5	1,241	-4.508%
2026-08-03	19.8100	22.7500	19.8100	22.7500	+17.268%	8	1,240	-3.165%
2026-07-31	19.2200	19.4000	19.2200	19.4000	-4.008%	2	1,237	+13.557%
2026-07-30	20.8200	20.8200	20.1900	20.2100	-8.136%	30	1,237	+9.005%
2026-07-29	23.1500	23.2400	21.9500	22.0000	-5.701%	105	1,226	+0.136%
2026-07-28	23.3300	23.3300	23.3300	23.3300	-6.903%	1	1,224	-5.572%
2026-07-27	24.9000	25.0600	24.9000	25.0600	-1.455%	4	1,225	-12.091%
2026-07-24	26.3000	26.3000	24.1000	25.4300	-14.204%	58	1,223	-13.370%
2026-07-23	31.2600	31.4500	29.6400	29.6400	-10.964%	39	1,173	-25.675%
2026-07-21	33.2900	33.2900	33.2900	33.2900	+19.106%	2	1,192	-33.824%
2026-07-20	29.0700	29.0700	27.9500	27.9500	-4.281%	7	1,192	-21.181%
2026-07-17	28.8000	29.2000	27.0400	29.2000	-11.702%	60	1,199	-24.555%
2026-07-16	33.0700	33.0700	33.0700	33.0700	-14.548%	9	1,196	-33.384%
2026-07-15	38.7000	38.7000	38.7000	38.7000	+4.906%	1	1,187	-43.075%
2026-07-14	36.8900	36.8900	36.8900	36.8900	+3.828%	2	1,188	-40.282%
2026-07-13	36.1700	36.1700	35.5300	35.5300	-9.014%	5	1,186	-37.996%
2026-07-09	39.6500	39.6500	39.0500	39.0500	+9.814%	6	1,181	-43.585%
2026-07-08	35.5600	35.5600	35.5600	35.5600	-6.911%	1	1,185	-38.048%
2026-07-07	37.3700	38.6500	37.3700	38.2000	-4.500%	18	1,184	-42.330%
2026-07-06	37.9400	40.1000	37.9400	40.0000	+5.263%	50	1,189	-44.925%
2026-07-02	39.5200	41.6000	38.0000	38.0000	+10.917%	44	1,120	-42.026%
2026-07-01	33.3700	34.2600	33.3700	34.2600	+20.168%	29	1,120	-35.698%
2026-06-29	28.1000	28.5100	28.1000	28.5100	+1.712%	6	1,118	-22.729%
2026-06-26	26.2500	28.0300	26.1000	28.0300	+14.408%	27	1,118	-21.406%
2026-06-25	24.8500	25.2000	24.3500	24.5000	-9.860%	13	1,115	-10.082%
2026-06-24	27.9000	29.0000	27.1800	27.1800	-8.020%	18	1,110	-18.948%
2026-06-23	31.7500	31.7500	29.5500	29.5500	-10.455%	15	1,114	-25.448%
2026-06-22	33.5000	33.5000	32.9900	33.0000	-0.752%	4	1,108	-33.242%
2026-06-18	33.0500	33.5300	33.0000	33.2500	-0.120%	33	1,091	-33.744%
2026-06-17	28.5000	35.7900	28.5000	33.2900	+24.216%	137	1,091	-33.824%
2026-06-16	29.2500	29.2500	25.6500	26.8000	-3.597%	6	1,091	-17.799%
2026-06-15	28.5000	28.9000	27.5200	27.8000	+9.020%	93	1,091	-20.755%
2026-06-12	25.7000	26.1000	25.5000	25.5000	-1.544%	47	1,178	-13.608%
2026-06-11	23.0000	25.9000	23.0000	25.9000	+10.684%	77	1,180	-14.942%
2026-06-10	22.7000	24.5000	22.7000	23.4000	+24.800%	23	1,143	-5.855%
2026-06-09	21.0000	21.0000	18.0900	18.7500	-10.072%	7	1,163	+17.493%
2026-06-08	20.8500	20.8500	20.8500	20.8500	+9.737%	1	1,165	+5.659%
2026-06-05	21.0000	21.0000	19.0000	19.0000	-15.556%	38	1,164	+15.947%
2026-06-04	20.4500	22.5000	20.4500	22.5000	+12.500%	15	1,138	-2.089%
2026-06-03	21.0000	21.6500	20.0000	20.0000	-7.621%	4	1,137	+10.150%
2026-06-02	23.0000	23.0000	21.6500	21.6500	-9.792%	16	1,135	+1.755%
2026-06-01	20.6500	24.5500	20.6500	24.0000	-7.692%	63	1,137	-8.208%
2026-05-29	21.4500	26.0000	21.4500	26.0000	+37.566%	112	1,079	-15.269%
2026-05-28	15.3000	18.9000	15.3000	18.9000	+26.000%	25	1,028	+16.561%
2026-05-27	14.2500	15.0000	14.2500	15.0000	+9.091%	2	1,030	+46.867%
2026-05-26	14.0000	14.0000	13.7500	13.7500	-2.135%	3	1,031	+60.218%
2026-05-22	13.7700	14.1400	13.6900	14.0500	-4.875%	11	1,031	+56.797%
2026-05-21	14.7700	14.7700	14.7700	14.7700	+1.164%	5	1,038	+49.154%
2026-05-20	14.6000	14.6000	14.6000	14.6000	-2.341%	92	1,038	+50.890%
2026-05-18	15.3000	15.3000	14.9500	14.9500	-4.777%	4	941	+47.358%
2026-05-15	15.7000	15.7000	15.7000	15.7000	-10.998%	1	941	+40.318%
2026-05-14	15.2500	17.6400	15.2500	17.6400	+15.294%	8	943	+24.887%
2026-05-13	15.5000	15.5000	15.3000	15.3000	+1.796%	6	943	+43.987%
2026-05-12	16.1100	16.1100	15.0300	15.0300	-11.640%	51	943	+46.574%
2026-05-11	15.6500	17.0100	15.6500	17.0100	+13.400%	24	943	+29.512%
2026-05-08	14.5000	15.0000	14.4000	15.0000	-3.351%	50	942	+46.867%
2026-05-07	16.3200	16.3200	14.6500	15.5200	-5.076%	110	942	+41.946%
2026-05-06	16.3500	16.3500	16.3500	16.3500	+6.169%	3	873	+34.740%
2026-05-05	15.9000	15.9000	15.4000	15.4000	+0.984%	56	870	+43.052%
2026-05-04	15.5000	15.5000	15.2500	15.2500	+9.162%	3	876	+44.459%
2026-05-01	13.9200	14.6000	13.7700	13.9700	+1.822%	31	894	+57.695%
2026-04-30	13.6000	13.8200	13.6000	13.7200	+3.939%	58	894	+60.569%
2026-04-29	13.5700	14.2500	12.6500	13.2000	-29.412%	340	837	+66.894%
2026-04-28	18.8000	18.8000	18.7000	18.7000	-3.109%	6	834	+17.807%
2026-04-27	19.1700	19.3000	19.1300	19.3000	-1.026%	15	831	+14.145%
2026-04-23	22.3200	22.3200	19.5000	19.5000	-10.427%	22	821	+12.974%
2026-04-21	21.7700	21.7700	21.7700	21.7700	-7.362%	2	820	+1.194%
2026-04-20	24.0000	24.0000	21.9000	23.5000	+0.342%	35	820	-6.255%
2026-04-17	22.7200	24.9500	22.7200	23.4200	+10.576%	51	826	-5.935%
2026-04-16	20.0500	22.1500	20.0000	21.1800	-1.717%	108	814	+4.013%
2026-04-15	20.5000	21.5500	20.3500	21.5500	+30.211%	65	809	+2.227%
2026-04-14	15.6100	16.5500	15.4000	16.5500	+29.297%	5	785	+33.112%
2026-04-13	12.8000	12.8000	12.8000	12.8000	+2.236%	5	785	+72.109%
2026-04-10	12.5200	12.5200	12.5200	12.5200	-2.568%	3	780	+75.958%
2026-04-09	12.8500	12.8500	12.8500	12.8500	-5.653%	1	780	+71.440%
2026-04-08	14.9000	14.9000	13.5400	13.6200	+20.531%	55	779	+61.747%
2026-04-07	11.4500	11.4500	11.3000	11.3000	-10.672%	6	767	+94.956%
2026-04-06	12.6500	12.6500	12.6500	12.6500	+2.016%	2	762	+74.150%
2026-04-02	11.7000	12.4000	11.7000	12.4000	-0.800%	11	760	+77.661%
2026-04-01	12.5000	13.1100	12.5000	12.5000	-0.794%	7	760	+76.240%
2026-03-31	11.3000	12.6000	11.0500	12.6000	+16.343%	17	760	+74.841%
2026-03-30	11.2700	11.2700	10.7000	10.8300	-6.234%	4	751	+103.416%
2026-03-27	12.0000	12.0000	11.4800	11.5500	-11.017%	7	752	+90.736%
2026-03-26	13.6300	13.6300	12.1500	12.9800	-2.406%	8	755	+69.723%
2026-03-25	14.3000	14.5500	13.3000	13.3000	+5.138%	12	759	+65.639%
2026-03-24	12.6500	12.6500	12.6500	12.6500	-7.462%	2	752	+74.150%
2026-03-23	13.4000	13.7600	13.3000	13.6700	+2.782%	10	750	+61.156%
2026-03-20	13.9000	13.9000	13.2900	13.3000	-7.058%	5	749	+65.639%
2026-03-19	13.9500	14.3500	13.9500	14.3100	-14.720%	21	751	+53.948%
2026-03-17	16.4800	16.7800	16.4800	16.7800	+6.675%	2	748	+31.287%
2026-03-16	15.4000	15.7300	15.4000	15.7300	+3.148%	6	750	+40.051%
2026-03-13	16.7000	16.7000	15.1500	15.2500	-8.353%	11	750	+44.459%
2026-03-12	16.7000	16.7000	16.6400	16.6400	-5.562%	4	755	+32.392%
2026-03-11	17.5300	17.6200	16.8000	17.6200	+4.570%	204	755	+25.028%
2026-03-09	16.8500	17.3300	16.8500	16.8500	-4.802%	11	690	+30.742%
2026-03-06	17.7000	17.7000	17.7000	17.7000	-3.595%	4	693	+24.463%
2026-03-05	20.8700	20.8700	18.3600	18.3600	-8.200%	53	689	+19.989%
2026-03-04	20.5000	20.5000	19.8800	20.0000	+23.993%	47	703	+10.150%
2026-03-03	16.0000	16.1300	15.8000	16.1300	-10.389%	4	672	+36.578%
2026-03-02	16.3000	18.0000	16.3000	18.0000	+9.356%	2	670	+22.389%
2026-02-27	16.8600	16.8600	16.4600	16.4600	-6.636%	3	670	+33.840%
2026-02-26	17.5500	17.6500	17.3000	17.6300	-1.232%	35	669	+24.957%
2026-02-25	17.8900	17.9500	17.4500	17.8500	+14.203%	39	660	+23.417%
2026-02-24	14.7700	15.9000	14.7700	15.6300	+4.200%	7	660	+40.947%
2026-02-23	16.2300	16.2300	15.0000	15.0000	-10.072%	19	658	+46.867%
2026-02-19	16.9900	16.9900	16.6800	16.6800	-1.882%	3	650	+32.074%
2026-02-18	17.3100	17.3100	17.0000	17.0000	+1.070%	2	647	+29.588%
2026-02-17	16.8200	17.4000	16.8200	16.8200	-6.400%	6	645	+30.975%
2026-02-13	16.2500	17.9700	15.9700	17.9700	+15.935%	14	644	+22.593%
2026-02-12	17.2500	17.2500	15.0000	15.5000	-10.920%	68	644	+42.129%
2026-02-11	18.2500	18.2500	16.1500	17.4000	-22.838%	57	629	+26.609%
2026-02-10	22.9600	22.9700	22.4500	22.5500	-1.957%	8	655	-2.306%
2026-02-09	22.7500	23.5500	22.7500	23.0000	+14.144%	19	652	-4.217%
2026-02-06	20.4500	21.3000	19.7100	20.1500	+25.155%	24	645	+9.330%
2026-02-05	17.7000	18.6000	15.7500	16.1000	-17.010%	74	636	+36.832%
2026-02-04	21.4500	21.4500	18.1000	19.4000	-11.818%	82	644	+13.557%
2026-02-03	23.5500	23.5500	21.5500	22.0000	-5.579%	22	652	+0.136%
2026-02-02	25.5500	25.5500	23.3000	23.3000	-18.815%	59	642	-5.451%
2026-01-30	31.0500	31.0500	28.7000	28.7000	-2.381%	58	633	-23.240%
2026-01-29	31.0600	31.0600	29.1700	29.4000	-4.545%	19	603	-25.068%
2026-01-28	31.8700	32.1500	30.8000	30.8000	-2.992%	6	603	-28.474%
2026-01-27	32.0000	32.0000	31.7500	31.7500	-3.788%	6	602	-30.614%
2026-01-26	33.4900	33.5000	33.0000	33.0000	-4.014%	22	601	-33.242%
2026-01-23	33.7300	34.3800	33.7300	34.3800	+4.403%	2	583	-35.922%
2026-01-22	32.5500	33.2500	32.3500	32.9300	-1.643%	14	581	-33.101%
2026-01-21	33.8500	33.9200	32.5000	33.4800	+3.015%	42	582	-34.200%
2026-01-20	32.4000	34.2700	32.4000	32.5000	-7.143%	24	587	-32.215%
2026-01-16	37.2000	37.2000	34.1100	35.0000	-3.047%	30	568	-37.057%
2026-01-15	39.9600	39.9600	36.0000	36.1000	-12.802%	20	568	-38.975%
2026-01-14	41.3000	41.4000	41.0500	41.4000	-2.588%	3	557	-46.787%
2026-01-13	40.2000	42.5000	40.2000	42.5000	+2.906%	5	558	-48.165%
2026-01-12	41.3800	41.3900	41.3000	41.3000	+3.639%	6	558	-46.659%
2026-01-09	39.7000	39.8500	39.6500	39.8500	+1.142%	3	555	-44.718%
2026-01-08	39.9500	39.9500	38.7500	39.4000	-4.253%	5	553	-44.086%
2026-01-07	41.4900	41.8500	41.1500	41.1500	-5.727%	10	551	-46.464%
2026-01-06	44.0800	44.1200	41.7000	43.6500	-3.000%	21	545	-49.530%
2026-01-05	42.8900	45.0000	42.8900	45.0000	+15.060%	11	537	-51.044%
2026-01-02	37.3700	39.1100	36.0500	39.1100	+3.274%	14	537	-43.672%
2025-12-31	39.1500	39.1500	37.8700	37.8700	-4.369%	8	538	-41.827%
2025-12-30	39.6500	40.9000	39.5500	39.6000	-3.060%	16	538	-44.369%
2025-12-29	41.2800	41.2800	40.8500	40.8500	-5.549%	5	538	-46.071%
2025-12-26	42.4500	43.2500	42.4500	43.2500	-0.414%	4	538	-49.064%
2025-12-24	43.2600	43.4300	43.2600	43.4300	-1.631%	2	535	-49.275%
2025-12-23	43.0800	44.1500	43.0800	44.1500	-2.431%	2	535	-50.102%
2025-12-22	45.5000	45.5000	45.0800	45.2500	+0.199%	12	536	-51.315%
2025-12-19	43.5300	45.5000	43.5300	45.1600	+3.936%	8	533	-51.218%
2025-12-18	44.5500	44.5500	43.4500	43.4500	+3.329%	2	529	-49.298%
2025-12-17	46.8000	48.0000	42.0500	42.0500	-3.333%	7	528	-47.610%
2025-12-16	42.9000	43.8500	42.9000	43.5000	+7.011%	22	525	-49.356%
2025-12-15	44.2500	44.2500	40.6500	40.6500	-7.614%	22	524	-45.806%
2025-12-12	48.0000	48.0000	43.8800	44.0000	-7.075%	214	525	-49.932%
2025-12-11	52.2500	52.2500	47.3500	47.3500	-18.782%	76	436	-53.474%
2025-12-09	58.2000	58.3000	58.2000	58.3000	+1.603%	4	418	-62.213%
2025-12-08	55.0800	58.1700	55.0800	57.3800	+6.200%	62	422	-61.607%
2025-12-05	53.9000	54.0500	53.6500	54.0300	-6.360%	61	482	-59.226%
2025-12-04	55.6600	57.7000	55.6600	57.7000	+3.870%	3	510	-61.820%
2025-12-03	53.5000	55.7500	53.5000	55.5500	+10.218%	35	510	-60.342%
2025-12-02	49.8000	51.0000	49.6000	50.4000	+3.918%	10	497	-56.290%
2025-12-01	47.5000	48.5500	45.8500	48.5000	-6.099%	20	494	-54.577%
2025-11-28	51.9000	52.3500	51.0000	51.6500	-0.673%	19	490	-57.348%
2025-11-26	49.0700	52.3900	48.6800	52.0000	+22.066%	158	372	-57.635%
2025-11-25	40.0800	42.6000	40.0800	42.6000	-0.444%	8	372	-48.286%
2025-11-24	40.2000	42.7900	40.2000	42.7900	+9.521%	22	379	-48.516%
2025-11-21	39.0000	39.1200	37.6600	39.0700	+1.218%	9	379	-43.614%
2025-11-20	47.0000	47.0200	38.6000	38.6000	-11.771%	44	379	-42.927%
2025-11-19	44.1000	44.1000	43.7500	43.7500	+1.297%	12	358	-49.646%
2025-11-18	44.0000	44.0000	42.6500	43.1900	-0.940%	33	347	-48.993%
2025-11-17	47.1000	48.0000	42.6000	43.6000	-14.241%	150	370	-49.472%
2025-11-14	46.4700	51.6800	46.4700	50.8400	+5.368%	33	359	-56.668%
2025-11-13	52.2500	52.7500	47.1100	48.2500	-10.032%	211	344	-54.342%
2025-11-12	53.6300	53.6300	53.6300	53.6300	-3.369%	1	216	-58.922%
2025-11-11	56.8000	56.8000	54.9400	55.5000	-6.282%	13	215	-60.306%
2025-11-10	61.1700	61.1700	57.1500	59.2200	+11.400%	22	205	-62.800%
2025-11-07	50.7000	55.9500	47.5000	53.1600	+2.824%	49	216	-58.559%
2025-11-06	55.9000	55.9000	51.7000	51.7000	-18.583%	36	188	-57.389%
2025-11-05	59.9600	63.5000	59.9600	63.5000	+6.276%	9	181	-65.307%
2025-11-04	60.4500	63.3900	59.7500	59.7500	-11.808%	8	177	-63.130%
2025-11-03	67.7000	67.7500	64.8000	67.7500	-0.368%	16	162	-67.483%
2025-10-31	64.1500	68.0000	64.1500	68.0000	+14.286%	2	162	-67.603%
2025-10-30	61.1500	61.1500	59.5000	59.5000	-8.476%	2	164	-62.975%
2025-10-29	65.0100	65.0100	65.0100	65.0100	-2.020%	1	162	-66.113%
2025-10-28	66.3500	66.3500	66.3500	66.3500	+0.227%	1	161	-66.797%
2025-10-27	64.0000	67.3200	64.0000	66.2000	+9.512%	29	181	-66.722%
2025-10-24	61.0000	61.0000	60.0200	60.4500	+6.053%	3	181	-63.557%
2025-10-23	52.0000	57.0000	51.7000	57.0000	+11.765%	23	182	-61.351%
2025-10-22	49.0000	51.0000	47.1100	51.0000	-5.817%	134	197	-56.804%
2025-10-21	55.5000	55.5000	54.1500	54.1500	-6.959%	2	160	-59.317%
2025-10-20	58.2000	58.2000	58.2000	58.2000	+12.682%	1	158	-62.148%
2025-10-17	52.0000	53.0700	50.0000	51.6500	-4.440%	31	157	-57.348%
2025-10-16	57.0700	57.0700	54.0500	54.0500	-3.482%	3	131	-59.241%
2025-10-15	58.0000	58.0000	56.0000	56.0000	-1.754%	2	134	-60.661%
2025-10-14	58.5500	61.2000	57.0000	57.0000	-5.000%	10	132	-61.351%
2025-10-13	63.3500	63.5000	60.0000	60.0000	-5.586%	4	130	-63.283%
2025-10-10	68.2000	68.2000	62.5200	63.5500	-5.782%	31	128	-65.334%
2025-10-08	65.0900	67.4500	64.5700	67.4500	+7.149%	15	97	-67.339%
2025-10-07	62.8500	62.9500	62.8500	62.9500	-2.630%	2	90	-65.004%
2025-10-06	65.1700	67.0000	64.5500	64.6500	-2.341%	10	90	-65.924%
2025-10-03	66.0000	67.2900	63.7100	66.2000	+3.244%	8	90	-66.722%
2025-10-02	60.6500	64.1200	60.6500	64.1200	+9.607%	13	92	-65.643%
2025-10-01	58.1300	58.8000	58.1300	58.5000	-4.645%	3	90	-62.342%
2025-09-30	60.0000	61.3500	57.9200	61.3500	+14.203%	15	88	-64.091%
2025-09-29	46.7700	53.7200	46.7700	53.7200	+19.911%	33	86	-58.991%
2025-09-26	46.8500	46.9700	44.7000	44.8000	-3.863%	25	85	-50.826%
2025-09-25	46.5000	48.5500	44.9400	46.6000	-6.143%	16	96	-52.725%
2025-09-24	49.1300	51.1100	48.0500	49.6500	+2.902%	11	86	-55.629%
2025-09-23	48.9700	48.9700	47.0000	48.2500	+2.116%	24	78	-54.342%
2025-09-22	45.9100	47.2500	45.8500	47.2500	+0.532%	21	60	-53.376%
2025-09-19	46.2500	47.0000	45.1500	47.0000	+5.263%	48	54	-53.128%
2025-09-18	44.4600	46.3200	44.4600	44.6500	+6.946%	12	25	-50.661%
2025-09-17	42.1000	42.8500	41.4200	41.7500	+2.580%	4	16	-47.234%
2025-09-16	40.7000	40.7000	40.7000	40.7000	+1.750%	11	14	-45.872%
2025-09-15	39.7500	40.4500	39.7500	40.0000	0.000%	4	3	-44.925%