Dark

HOOD20280121C130
HOOD Jan 21 2028 130.00 Call (HOOD280121C00130000)
option OPRA

EOD

Aug 19, 2026

21.72+9.863%(+1.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	21.0000	22.4100	20.8000	21.7200	+9.863%	10	1,255	0.000%
2026-08-18	20.3000	20.3000	19.7700	19.7700	-9.062%	26	1,254	+9.863%
2026-08-17	21.0000	21.7400	21.0000	21.7400	-5.478%	3	1,264	-0.092%
2026-08-14	23.0000	23.0000	23.0000	23.0000	-0.519%	2	1,266	-5.565%
2026-08-13	24.3000	24.3000	23.1200	23.1200	+4.853%	2	1,268	-6.055%
2026-08-12	22.3000	23.5300	21.3800	22.0500	+0.182%	18	1,268	-1.497%
2026-08-11	21.8700	22.0100	21.8700	22.0100	+0.182%	2	1,278	-1.318%
2026-08-10	21.7800	21.9700	21.7800	21.9700	-3.640%	4	1,277	-1.138%
2026-08-07	22.8000	22.8000	22.8000	22.8000	-0.956%	1	1,276	-4.737%
2026-08-05	23.0200	23.0200	23.0200	23.0200	+3.600%	1	1,276	-5.647%
2026-08-04	21.6000	22.2200	21.5000	22.2200	+3.253%	6	1,276	-2.250%
2026-08-03	21.1000	21.5200	21.1000	21.5200	+16.324%	2	1,275	+0.929%
2026-07-31	18.2200	18.5000	18.0500	18.5000	-5.948%	34	1,275	+17.405%
2026-07-30	20.4000	20.5700	19.1000	19.6700	-5.433%	30	1,307	+10.422%
2026-07-29	22.2400	22.2400	20.3900	20.8000	-8.772%	22	1,286	+4.423%
2026-07-28	22.2300	23.0600	21.2000	22.8000	-4.000%	12	1,285	-4.737%
2026-07-27	23.7500	23.7500	23.7500	23.7500	-5.378%	10	1,288	-8.547%
2026-07-24	26.1000	26.1000	25.1000	25.1000	-10.357%	2	1,293	-13.466%
2026-07-23	29.9000	29.9000	28.0000	28.0000	-9.268%	3	1,292	-22.429%
2026-07-22	31.1500	31.1500	30.8600	30.8600	-2.342%	5	1,293	-29.618%
2026-07-21	31.6000	31.6000	31.6000	31.6000	+14.079%	1	1,298	-31.266%
2026-07-20	30.1000	30.1000	27.5000	27.7000	-1.071%	19	1,298	-21.588%
2026-07-17	27.3000	29.9400	27.1900	28.0000	-9.677%	9	1,313	-22.429%
2026-07-16	34.2500	35.8100	31.0000	31.0000	-15.508%	94	1,313	-29.935%
2026-07-15	36.0000	36.7300	35.0000	36.6900	+4.829%	17	1,280	-40.801%
2026-07-14	33.5000	35.0000	33.5000	35.0000	+6.707%	2	1,278	-37.943%
2026-07-13	33.5300	33.5300	32.8000	32.8000	-6.017%	5	1,278	-33.780%
2026-07-10	34.8700	34.9000	34.8700	34.9000	-8.925%	3	1,277	-37.765%
2026-07-09	37.3800	38.5800	37.3500	38.3200	+10.912%	13	1,278	-43.319%
2026-07-08	33.3600	34.5500	33.3600	34.5500	-3.275%	12	1,291	-37.135%
2026-07-07	37.4000	38.3000	35.5500	35.7200	-8.198%	13	1,291	-39.194%
2026-07-06	37.0000	38.9900	37.0000	38.9100	+11.235%	10	1,294	-44.179%
2026-07-02	37.0000	40.0000	34.5000	34.9800	+7.631%	221	1,153	-37.907%
2026-07-01	27.5300	32.5000	27.5300	32.5000	+27.451%	10	1,153	-33.169%
2026-06-26	25.0000	25.5000	25.0000	25.5000	+4.938%	35	1,153	-14.824%
2026-06-25	25.4500	25.4500	24.2000	24.3000	-2.800%	36	1,124	-10.617%
2026-06-24	26.8500	27.5000	25.0000	25.0000	-13.793%	28	1,130	-13.120%
2026-06-23	30.2000	30.4300	29.0000	29.0000	-8.661%	47	1,132	-25.103%
2026-06-22	32.8100	33.1500	31.7100	31.7500	-2.905%	9	1,150	-31.591%
2026-06-18	29.7000	32.7000	29.7000	32.7000	+4.942%	19	1,115	-33.578%
2026-06-17	29.9900	33.1000	29.9900	31.1600	+24.143%	80	1,115	-30.295%
2026-06-16	28.0000	28.0000	25.1000	25.1000	-5.922%	17	1,115	-13.466%
2026-06-15	28.0000	28.3200	26.6800	26.6800	+7.798%	59	1,112	-18.591%
2026-06-12	24.0000	26.3000	23.3500	24.7500	+3.125%	33	1,094	-12.242%
2026-06-11	22.5000	24.0000	22.4000	24.0000	+11.317%	50	1,089	-9.500%
2026-06-10	21.2200	23.4500	21.2200	21.5600	+26.377%	70	1,093	+0.742%
2026-06-09	20.6000	20.6000	16.7000	17.0600	-14.913%	57	1,108	+27.315%
2026-06-08	20.1500	20.2000	20.0500	20.0500	+3.351%	20	1,113	+8.329%
2026-06-05	21.2400	21.2400	17.5700	19.4000	-8.447%	102	1,114	+11.959%
2026-06-04	19.3600	21.1900	19.3600	21.1900	+13.925%	9	1,101	+2.501%
2026-06-03	19.3900	20.0000	18.5000	18.6000	-13.488%	53	1,101	+16.774%
2026-06-02	21.5500	21.9000	20.7400	21.5000	-6.603%	26	1,088	+1.023%
2026-06-01	19.9000	23.5200	19.9000	23.0200	-4.083%	35	1,090	-5.647%
2026-05-29	20.0000	24.5000	19.3300	24.0000	+28.205%	88	1,088	-9.500%
2026-05-28	13.5500	18.7200	13.2200	18.7200	+33.714%	179	1,063	+16.026%
2026-05-27	13.5000	14.3000	13.4300	14.0000	+7.692%	528	1,051	+55.143%
2026-05-26	13.0000	13.8500	13.0000	13.0000	+0.077%	9	1,042	+67.077%
2026-05-22	13.5000	13.5000	12.9900	12.9900	-7.214%	5	1,046	+67.206%
2026-05-20	13.5000	14.0000	13.5000	14.0000	+4.478%	14	1,046	+55.143%
2026-05-19	12.9300	13.4000	12.8000	13.4000	-4.286%	6	1,049	+62.090%
2026-05-18	14.7000	14.7000	14.0000	14.0000	-4.437%	13	1,049	+55.143%
2026-05-15	14.7500	14.7500	14.4000	14.6500	-11.212%	8	1,049	+48.259%
2026-05-14	14.1400	17.0000	14.1400	16.5000	+17.438%	7	1,040	+31.636%
2026-05-13	14.4500	14.5000	14.0500	14.0500	-2.768%	6	1,038	+54.591%
2026-05-12	14.5300	14.5300	14.4500	14.4500	-7.668%	3	1,038	+50.311%
2026-05-11	15.4000	15.6500	15.4000	15.6500	+18.561%	12	1,038	+38.786%
2026-05-08	13.2000	13.2000	13.2000	13.2000	-7.108%	3	1,051	+64.545%
2026-05-07	14.6300	14.6300	14.2100	14.2100	-5.267%	2	1,054	+52.850%
2026-05-05	14.7500	15.0000	14.4900	15.0000	+3.448%	20	1,053	+44.800%
2026-05-04	14.5000	14.5000	14.5000	14.5000	+9.682%	2	1,053	+49.793%
2026-05-01	13.2800	13.7100	13.0000	13.2200	+1.692%	25	1,060	+64.297%
2026-04-30	13.5000	13.5000	12.9000	13.0000	+4.586%	24	1,060	+67.077%
2026-04-29	13.0000	13.2500	11.9200	12.4300	-28.971%	60	1,064	+74.739%
2026-04-28	17.4000	17.7000	17.2300	17.5000	-6.417%	37	1,081	+24.114%
2026-04-27	19.0600	19.6000	18.1700	18.7000	-0.638%	43	1,098	+16.150%
2026-04-24	18.0100	18.9500	17.9800	18.8200	+7.236%	16	1,105	+15.409%
2026-04-23	20.1000	20.1000	17.5500	17.5500	-14.390%	7	1,104	+23.761%
2026-04-22	21.2500	21.3300	20.5000	20.5000	+0.294%	3	1,100	+5.951%
2026-04-21	21.0000	21.4500	20.4000	20.4400	-5.806%	20	1,090	+6.262%
2026-04-20	21.7500	21.7500	20.8000	21.7000	-4.825%	40	1,090	+0.092%
2026-04-17	22.2200	23.5000	22.0000	22.8000	+11.328%	49	1,093	-4.737%
2026-04-16	21.0600	21.0600	18.8500	20.4800	+0.491%	30	1,095	+6.055%
2026-04-15	17.6000	20.4500	17.6000	20.3800	+32.769%	48	1,077	+6.575%
2026-04-14	14.6600	16.0000	14.6600	15.3500	+27.175%	53	1,067	+41.498%
2026-04-13	11.9200	12.0700	11.9200	12.0700	+5.139%	8	1,059	+79.950%
2026-04-10	11.5000	11.7700	11.4800	11.4800	-0.174%	27	1,054	+89.199%
2026-04-09	11.5000	11.5000	11.5000	11.5000	-6.883%	1	1,053	+88.870%
2026-04-08	14.0000	15.1500	12.3500	12.3500	+7.860%	13	1,052	+75.870%
2026-04-07	10.8500	11.4500	10.8500	11.4500	-4.821%	4	1,046	+89.694%
2026-04-06	11.6800	12.1600	11.6800	12.0300	+2.821%	17	1,047	+80.549%
2026-04-02	11.0000	11.7000	10.3100	11.7000	-6.024%	7	1,055	+85.641%
2026-04-01	12.6000	12.6000	11.5000	12.4500	+8.261%	450	1,055	+74.458%
2026-03-31	10.6000	11.7000	10.1500	11.5000	+15.000%	36	1,051	+88.870%
2026-03-30	11.3200	11.3200	10.0000	10.0000	-9.008%	12	1,039	+117.200%
2026-03-27	11.8000	11.8000	10.8500	10.9900	-10.505%	10	1,029	+97.634%
2026-03-26	12.3400	13.2500	11.9600	12.2800	-9.037%	98	1,028	+76.873%
2026-03-25	13.0000	13.5000	13.0000	13.5000	+16.782%	4	1,030	+60.889%
2026-03-24	12.2000	12.2000	11.4500	11.5600	-10.734%	65	1,027	+87.889%
2026-03-23	12.6500	13.1000	12.5000	12.9500	+0.778%	25	1,003	+67.722%
2026-03-20	13.2900	13.2900	12.1000	12.8500	-5.026%	9	1,004	+69.027%
2026-03-19	13.1000	13.5500	13.1000	13.5300	-5.053%	15	1,002	+60.532%
2026-03-18	14.2500	14.2500	14.2500	14.2500	-3.390%	1	1,008	+52.421%
2026-03-16	14.8500	15.2000	14.7100	14.7500	+0.545%	11	1,008	+47.254%
2026-03-13	15.5000	15.5000	14.3000	14.6700	-5.962%	48	1,004	+48.057%
2026-03-12	15.5500	15.7400	15.5500	15.6000	-6.475%	5	1,002	+39.231%
2026-03-11	16.0800	16.9000	16.0800	16.6800	-1.882%	5	1,002	+30.216%
2026-03-10	16.6500	17.1500	16.6000	17.0000	+2.163%	18	1,002	+27.765%
2026-03-06	16.7000	16.7000	16.6400	16.6400	-4.860%	8	1,017	+30.529%
2026-03-05	20.0000	20.0000	17.2900	17.4900	-7.460%	131	1,017	+24.185%
2026-03-04	17.8500	18.9000	17.8500	18.9000	+20.153%	85	1,054	+14.921%
2026-03-03	16.0400	16.0400	14.9100	15.7300	-9.023%	6	992	+38.080%
2026-03-02	17.2900	17.2900	17.2900	17.2900	+9.430%	5	990	+25.622%
2026-02-27	15.5600	15.8000	15.5600	15.8000	-5.105%	4	998	+37.468%
2026-02-25	16.1500	16.7900	16.1500	16.6500	+14.828%	7	995	+30.450%
2026-02-24	13.5500	14.6000	13.5500	14.5000	+1.754%	11	995	+49.793%
2026-02-23	15.1100	15.1300	14.2500	14.2500	-10.938%	25	999	+52.421%
2026-02-20	16.5000	17.0000	16.0000	16.0000	-0.621%	25	995	+35.750%
2026-02-19	15.7000	16.1000	15.7000	16.1000	+0.625%	5	993	+34.907%
2026-02-18	15.8300	16.7400	15.8300	16.0000	-3.030%	33	996	+35.750%
2026-02-17	15.0900	16.6400	15.0900	16.5000	-0.422%	7	1,001	+31.636%
2026-02-13	15.5000	17.2600	15.5000	16.5700	+14.990%	31	998	+31.080%
2026-02-12	16.1400	16.1400	14.1000	14.4100	-10.218%	85	998	+50.729%
2026-02-11	17.1000	17.6000	15.5000	16.0500	-25.175%	24	924	+35.327%
2026-02-10	22.2500	22.6000	21.1000	21.4500	-4.454%	41	917	+1.259%
2026-02-09	21.7000	22.5000	21.7000	22.4500	+12.814%	28	908	-3.252%
2026-02-06	18.4300	20.4000	18.4300	19.9000	+29.221%	44	903	+9.146%
2026-02-05	17.3000	17.7000	15.4000	15.4000	-14.587%	66	898	+41.039%
2026-02-04	19.5500	19.5500	17.0000	18.0300	-12.049%	117	905	+20.466%
2026-02-03	22.5000	22.5000	20.4700	20.5000	-8.359%	139	895	+5.951%
2026-02-02	25.2400	25.9500	22.2000	22.3700	-18.655%	68	879	-2.906%
2026-01-30	29.0000	29.8000	27.1500	27.5000	-1.079%	8	865	-21.018%
2026-01-29	29.5000	29.5000	27.4000	27.8000	-1.243%	24	863	-21.871%
2026-01-28	30.7700	30.7700	28.1500	28.1500	-8.455%	28	863	-22.842%
2026-01-27	31.0000	31.0000	30.3500	30.7500	-2.474%	11	837	-29.366%
2026-01-26	30.9700	32.1500	30.9700	31.5300	-2.081%	10	836	-31.113%
2026-01-23	31.8000	32.8500	31.8000	32.2000	+3.704%	12	838	-32.547%
2026-01-22	32.5000	32.5000	31.0500	31.0500	-0.481%	2	835	-30.048%
2026-01-21	32.3800	32.3800	31.0500	31.2000	-1.141%	21	834	-30.385%
2026-01-20	31.4400	32.7800	31.0300	31.5600	-8.069%	9	831	-31.179%
2026-01-16	33.9000	35.0500	32.5500	34.3300	-0.780%	111	881	-36.732%
2026-01-15	38.5000	38.5000	34.0000	34.6000	-13.845%	50	881	-37.225%
2026-01-14	39.5000	40.7500	39.5000	40.1600	-0.569%	28	874	-45.916%
2026-01-13	39.1000	40.3900	39.1000	40.3900	+2.305%	10	849	-46.224%
2026-01-12	37.0000	40.1500	37.0000	39.4800	+4.805%	61	856	-44.985%
2026-01-08	38.6000	38.6000	37.6700	37.6700	-3.435%	16	823	-42.341%
2026-01-07	40.0000	40.4100	39.0000	39.0100	-7.712%	7	817	-44.322%
2026-01-06	42.7000	42.7000	39.9200	42.2700	-0.937%	22	818	-48.616%
2026-01-05	41.1500	42.6700	41.0000	42.6700	+13.787%	4	804	-49.098%
2026-01-02	37.2000	38.1700	34.8200	37.5000	+3.306%	10	804	-42.080%
2025-12-31	36.6200	37.4500	36.3000	36.3000	-3.586%	21	815	-40.165%
2025-12-30	39.8400	39.8400	37.6500	37.6500	-4.198%	10	815	-42.311%
2025-12-29	39.3000	39.3000	39.3000	39.3000	-4.981%	1	818	-44.733%
2025-12-26	41.1200	41.3600	41.1200	41.3600	-0.863%	9	817	-47.485%
2025-12-24	41.5500	41.7200	41.5000	41.7200	-0.382%	3	808	-47.939%
2025-12-23	41.4500	42.2600	41.0000	41.8800	-3.768%	11	808	-48.138%
2025-12-22	44.0000	44.0000	43.3400	43.5200	+2.908%	21	802	-50.092%
2025-12-19	42.2900	42.2900	42.2800	42.2900	+0.690%	5	798	-48.640%
2025-12-18	45.1500	45.1500	41.9000	42.0000	+2.941%	35	794	-48.286%
2025-12-17	43.8000	43.8000	40.8000	40.8000	-3.751%	28	823	-46.765%
2025-12-16	42.5000	42.5000	42.1900	42.3900	+8.553%	15	813	-48.762%
2025-12-15	43.0000	43.0000	38.9200	39.0500	-9.186%	89	813	-44.379%
2025-12-12	46.9000	46.9000	42.5200	43.0000	-4.720%	112	776	-49.488%
2025-12-11	50.1100	50.7000	45.1300	45.1300	-17.661%	116	860	-51.872%
2025-12-10	54.8100	54.8100	54.8100	54.8100	-0.707%	1	770	-60.372%
2025-12-09	54.0000	57.1400	54.0000	55.2000	-1.429%	55	770	-60.652%
2025-12-08	52.7500	56.0000	52.7500	56.0000	+7.692%	95	753	-61.214%
2025-12-05	52.0000	53.3900	52.0000	52.0000	-6.306%	18	750	-58.231%
2025-12-04	56.0000	56.2000	54.5000	55.5000	+3.933%	29	750	-60.865%
2025-12-03	47.7000	53.4000	47.7000	53.4000	+7.466%	12	749	-59.326%
2025-12-02	48.6500	49.7900	47.5800	49.6900	+8.022%	19	746	-56.289%
2025-12-01	45.6000	47.0900	44.2700	46.0000	-6.996%	114	750	-52.783%
2025-11-28	50.1000	50.1000	49.4600	49.4600	-1.474%	9	738	-56.086%
2025-11-26	46.0600	50.2000	46.0600	50.2000	+20.760%	20	742	-56.733%
2025-11-25	38.4200	41.5700	38.4200	41.5700	+1.390%	19	742	-47.751%
2025-11-24	39.2000	41.0000	39.2000	41.0000	+8.753%	31	737	-47.024%
2025-11-21	36.7000	37.7000	34.5000	37.7000	+1.892%	17	715	-42.387%
2025-11-20	44.7500	45.1400	37.0000	37.0000	-17.281%	21	705	-41.297%
2025-11-19	44.0000	44.7300	42.0000	44.7300	+5.495%	43	701	-51.442%
2025-11-18	42.5200	42.5200	41.6300	42.4000	-2.056%	15	672	-48.774%
2025-11-17	44.5000	44.8500	40.8500	43.2900	-12.315%	49	668	-49.827%
2025-11-14	44.9500	50.2600	43.8000	49.3700	+5.491%	22	657	-56.006%
2025-11-13	50.0000	50.8300	45.6700	46.8000	-14.909%	149	651	-53.590%
2025-11-12	53.5900	55.0000	51.3900	55.0000	+0.917%	161	666	-60.509%
2025-11-11	55.0500	55.0500	53.2500	54.5000	-5.217%	30	601	-60.147%
2025-11-10	58.6000	58.6000	54.4000	57.5000	+9.733%	86	591	-62.226%
2025-11-07	46.5000	53.7500	45.8900	52.4000	+4.279%	146	567	-58.550%
2025-11-06	56.1100	56.1100	49.5000	50.2500	-18.821%	172	529	-56.776%
2025-11-05	58.1500	62.9000	58.1500	61.9000	+5.902%	8	410	-64.911%
2025-11-04	62.5000	63.0000	58.4400	58.4500	-10.035%	20	408	-62.840%
2025-11-03	66.5000	66.5000	63.8800	64.9700	-1.932%	25	407	-66.569%
2025-10-31	63.2000	67.5000	63.2000	66.2500	+14.441%	13	407	-67.215%
2025-10-30	60.2000	60.9000	57.8900	57.8900	-5.563%	6	406	-62.481%
2025-10-29	64.0600	64.0600	61.3000	61.3000	-5.620%	6	406	-64.568%
2025-10-28	64.5000	64.9500	64.5000	64.9500	+1.643%	26	401	-66.559%
2025-10-27	65.0000	65.0000	63.6500	63.9000	+9.231%	20	387	-66.009%
2025-10-24	58.2000	59.1500	58.2000	58.5000	+5.653%	9	387	-62.872%
2025-10-23	50.0000	55.3700	50.0000	55.3700	+14.448%	23	386	-60.773%
2025-10-22	50.0000	50.7400	45.5000	48.3800	-8.215%	163	382	-55.105%
2025-10-21	54.0000	54.1700	51.9500	52.7100	-7.168%	37	334	-58.793%
2025-10-20	53.5000	56.7800	53.5000	56.7800	+10.942%	36	313	-61.747%
2025-10-17	49.0500	51.5500	48.3000	51.1800	-2.514%	153	299	-57.562%
2025-10-16	55.7000	55.7000	52.1000	52.5000	-3.670%	154	276	-58.629%
2025-10-15	57.1300	57.7000	54.5000	54.5000	-0.837%	17	173	-60.147%
2025-10-14	54.9700	55.2500	54.8000	54.9600	-6.403%	6	163	-60.480%
2025-10-13	58.2500	58.7200	56.4300	58.7200	+0.205%	42	164	-63.011%
2025-10-10	66.0000	66.0000	58.6000	58.6000	-11.959%	17	139	-62.935%
2025-10-09	64.5000	66.5600	64.5000	66.5600	+5.651%	2	135	-67.368%
2025-10-08	62.4500	63.0500	62.4500	63.0000	+3.448%	13	137	-65.524%
2025-10-07	62.0700	62.0700	60.9000	60.9000	-0.115%	2	140	-64.335%
2025-10-06	63.3500	63.4500	60.7300	60.9700	-6.142%	52	140	-64.376%
2025-10-03	64.5000	65.4000	64.5000	64.9600	+5.936%	4	117	-66.564%
2025-10-02	59.8000	61.3500	59.8000	61.3200	+8.723%	7	116	-64.579%
2025-10-01	58.4900	58.7000	56.4000	56.4000	-0.353%	12	120	-61.489%
2025-09-30	54.3000	58.3500	54.3000	56.6000	+6.171%	27	114	-61.625%
2025-09-29	46.2000	53.3100	45.6000	53.3100	+24.936%	66	104	-59.257%
2025-09-26	43.0000	43.0000	42.6700	42.6700	-4.754%	4	69	-49.098%
2025-09-25	44.5200	44.8000	44.5200	44.8000	-5.684%	17	71	-51.518%
2025-09-24	47.9000	49.7500	46.0000	47.5000	+2.194%	57	65	-54.274%
2025-09-23	45.6700	47.2500	45.5500	46.4800	+1.264%	34	64	-53.270%
2025-09-22	44.5000	45.9000	44.4200	45.9000	+2.593%	4	47	-52.680%
2025-09-19	43.5000	44.7400	43.5000	44.7400	+5.073%	12	44	-51.453%
2025-09-18	44.0900	44.0900	42.5800	42.5800	+2.850%	5	32	-48.990%
2025-09-17	41.5000	41.5000	40.1500	41.4000	+3.371%	4	32	-47.536%
2025-09-16	40.8000	40.8000	40.0500	40.0500	+1.392%	16	31	-45.768%
2025-09-15	40.0000	40.0000	37.9000	39.5000	0.000%	20	20	-45.013%