Dark

HOOD20280121C135
HOOD Jan 21 2028 135.00 Call (HOOD280121C00135000)
option OPRA

EOD

Aug 19, 2026

19.90+7.568%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	22.3300	22.3300	19.9000	19.9000	+7.568%	2	612	0.000%
2026-08-18	18.9000	18.9000	18.5000	18.5000	-9.756%	13	611	+7.568%
2026-08-11	20.5000	20.5800	20.5000	20.5000	+3.535%	40	601	-2.927%
2026-08-06	19.8000	19.8000	19.8000	19.8000	-7.692%	1	570	+0.505%
2026-08-05	21.4500	21.4500	21.4500	21.4500	+1.900%	2	569	-7.226%
2026-08-04	21.5000	21.5000	19.9500	21.0500	+16.620%	7	571	-5.463%
2026-08-03	18.0500	18.0500	18.0500	18.0500	-1.688%	1	570	+10.249%
2026-07-31	17.0700	18.3600	16.9000	18.3600	+1.157%	33	569	+8.388%
2026-07-30	19.0600	19.0600	18.1500	18.1500	-10.104%	3	563	+9.642%
2026-07-29	21.0000	21.5400	20.0000	20.1900	-7.385%	10	562	-1.436%
2026-07-28	21.0000	21.8000	20.1600	21.8000	-7.234%	3	556	-8.716%
2026-07-27	22.9000	23.5000	22.9000	23.5000	-15.589%	4	555	-15.319%
2026-07-23	27.8400	27.8400	27.8400	27.8400	-5.787%	1	557	-28.520%
2026-07-22	29.5500	29.5500	29.5500	29.5500	+0.681%	2	557	-32.657%
2026-07-21	30.4500	30.4500	29.3500	29.3500	+9.189%	3	555	-32.198%
2026-07-20	27.2200	27.2200	26.8800	26.8800	-0.444%	7	556	-25.967%
2026-07-17	24.9900	28.7400	24.9900	27.0000	-14.800%	10	551	-26.296%
2026-07-16	31.6900	31.6900	31.6900	31.6900	-6.958%	1	551	-37.204%
2026-07-15	34.0200	34.1900	34.0200	34.0600	+2.436%	6	551	-41.574%
2026-07-10	33.4000	33.8000	33.2500	33.2500	-10.377%	9	554	-40.150%
2026-07-09	37.1000	37.1000	37.1000	37.1000	+14.154%	2	560	-46.361%
2026-07-08	33.1500	33.6200	32.5000	32.5000	-12.423%	4	560	-38.769%
2026-07-07	37.1100	37.1100	37.1100	37.1100	+3.370%	1	562	-46.376%
2026-07-06	34.0000	35.9000	34.0000	35.9000	+6.813%	13	562	-44.568%
2026-07-02	37.4200	38.8200	33.6100	33.6100	+6.193%	53	600	-40.791%
2026-07-01	28.8500	31.6500	28.8500	31.6500	+19.660%	5	600	-37.125%
2026-06-30	26.4500	26.4500	26.4500	26.4500	+6.481%	1	596	-24.764%
2026-06-26	24.4000	24.8400	23.8500	24.8400	+10.351%	4	596	-19.887%
2026-06-25	23.0000	23.0000	22.5100	22.5100	-20.934%	2	595	-11.595%
2026-06-23	28.4700	28.4700	28.4700	28.4700	-13.518%	2	595	-30.102%
2026-06-22	32.9200	32.9200	32.9200	32.9200	+18.845%	1	597	-39.550%
2026-06-17	26.2600	31.5500	26.2600	27.7000	+13.292%	24	592	-28.159%
2026-06-16	25.0000	25.0000	24.4500	24.4500	-2.200%	3	592	-18.609%
2026-06-15	25.0000	25.0000	25.0000	25.0000	+5.708%	1	591	-20.400%
2026-06-12	25.5000	25.5000	23.6500	23.6500	-1.458%	2	590	-15.856%
2026-06-11	20.6900	24.0000	19.8900	24.0000	+20.000%	35	590	-17.083%
2026-06-10	21.0200	21.1900	20.0000	20.0000	+5.374%	6	587	-0.500%
2026-06-09	20.5600	20.5600	18.0000	18.9800	+11.647%	5	591	+4.847%
2026-06-05	17.0000	17.0000	17.0000	17.0000	-12.145%	1	592	+17.059%
2026-06-04	18.2500	19.3500	18.2500	19.3500	+7.679%	3	592	+2.842%
2026-06-03	18.5000	18.5000	17.9700	17.9700	-12.894%	7	592	+10.740%
2026-06-02	20.6500	20.6500	20.6300	20.6300	-3.372%	2	590	-3.539%
2026-06-01	20.0000	21.3500	20.0000	21.3500	-2.822%	9	589	-6.792%
2026-05-29	20.2600	23.5000	20.2600	21.9700	+22.056%	10	595	-9.422%
2026-05-28	14.3000	18.0000	14.3000	18.0000	+38.889%	2	589	+10.556%
2026-05-27	13.0000	13.0000	12.9600	12.9600	+3.680%	5	589	+53.549%
2026-05-26	12.5000	12.5000	12.5000	12.5000	-0.794%	1	587	+59.200%
2026-05-22	12.4900	12.6000	12.4900	12.6000	-5.476%	10	587	+57.937%
2026-05-20	13.3000	13.3400	13.2900	13.3300	-4.101%	14	583	+49.287%
2026-05-15	14.0000	14.0000	13.9000	13.9000	-9.328%	100	583	+43.165%
2026-05-14	15.3300	15.3300	15.3300	15.3300	+10.288%	10	663	+29.811%
2026-05-12	14.2500	14.2500	13.9000	13.9000	-9.623%	4	653	+43.165%
2026-05-11	14.2000	15.3800	14.2000	15.3800	+14.010%	9	653	+29.389%
2026-05-08	12.9700	13.4900	12.9700	13.4900	+1.811%	2	651	+47.517%
2026-05-07	13.8800	13.8800	13.2000	13.2500	-8.935%	84	650	+50.189%
2026-05-06	12.9600	14.5500	12.9600	14.5500	+5.435%	8	607	+36.770%
2026-05-05	13.8000	13.8000	13.8000	13.8000	+0.073%	1	603	+44.203%
2026-05-04	12.9500	14.0000	12.9500	13.7900	+13.033%	16	603	+44.307%
2026-04-30	12.1800	12.2000	12.1800	12.2000	+7.112%	2	603	+63.115%
2026-04-29	12.6500	12.6500	11.0000	11.3900	-30.970%	76	601	+74.715%
2026-04-28	16.5000	16.5000	16.5000	16.5000	-6.516%	1	603	+20.606%
2026-04-27	16.5500	17.6500	16.5500	17.6500	+1.030%	8	603	+12.748%
2026-04-24	19.5500	19.5500	17.4700	17.4700	+2.765%	47	603	+13.910%
2026-04-23	19.2200	19.2200	17.0000	17.0000	-16.091%	4	558	+17.059%
2026-04-22	20.3500	20.3500	20.2600	20.2600	+4.811%	2	557	-1.777%
2026-04-21	20.7200	20.7200	19.0500	19.3300	-6.483%	10	550	+2.949%
2026-04-20	20.6700	20.6700	20.6700	20.6700	-1.852%	1	550	-3.725%
2026-04-17	21.4300	22.4900	21.0600	21.0600	+5.829%	35	551	-5.508%
2026-04-16	19.0000	20.0000	19.0000	19.9000	+3.430%	7	521	0.000%
2026-04-15	17.8800	19.2400	17.8800	19.2400	+31.152%	4	522	+3.430%
2026-04-14	14.0000	15.0000	14.0000	14.6700	+23.277%	4	521	+35.651%
2026-04-13	11.2700	11.9000	11.2700	11.9000	+10.492%	16	523	+67.227%
2026-04-10	10.5000	10.7700	10.5000	10.7700	-9.874%	2	512	+84.773%
2026-04-09	11.9500	11.9500	11.9500	11.9500	+9.936%	1	513	+66.527%
2026-04-06	10.8700	10.8700	10.8700	10.8700	-1.182%	300	513	+83.073%
2026-04-02	11.0000	11.0000	11.0000	11.0000	-4.348%	1	419	+80.909%
2026-04-01	11.5000	11.5000	11.5000	11.5000	+6.383%	1	419	+73.043%
2026-03-31	9.9500	11.0000	9.8500	10.8100	+11.443%	10	419	+84.089%
2026-03-30	10.2000	10.4500	9.5900	9.7000	-5.366%	80	419	+105.155%
2026-03-27	10.6000	10.6000	10.0800	10.2500	-9.452%	7	404	+94.146%
2026-03-26	12.3500	12.3500	11.3200	11.3200	-9.367%	21	407	+75.795%
2026-03-25	12.7000	12.7000	12.4900	12.4900	+11.518%	3	416	+59.327%
2026-03-24	11.7000	11.7000	11.2000	11.2000	-8.197%	5	413	+77.679%
2026-03-23	11.7200	12.2000	11.7200	12.2000	+4.721%	4	411	+63.115%
2026-03-20	12.6000	12.6000	11.5000	11.6500	-11.407%	12	411	+70.815%
2026-03-19	12.6000	13.1500	12.6000	13.1500	-8.042%	3	413	+51.331%
2026-03-18	14.2700	14.3000	14.2700	14.3000	-0.348%	2	414	+39.161%
2026-03-17	15.0000	15.0000	14.3500	14.3500	+1.199%	2	415	+38.676%
2026-03-16	13.9200	14.1800	13.9200	14.1800	+2.235%	6	414	+40.339%
2026-03-13	14.7000	14.7000	13.5000	13.8700	-5.902%	257	418	+43.475%
2026-03-12	14.7400	14.7400	14.7400	14.7400	-5.513%	1	593	+35.007%
2026-03-10	15.5800	15.6000	15.5800	15.6000	-16.889%	4	592	+27.564%
2026-03-05	18.7700	18.7700	18.7700	18.7700	+2.849%	1	598	+6.020%
2026-03-04	16.9400	18.2500	16.9400	18.2500	+21.667%	26	599	+9.041%
2026-03-03	15.0000	15.0000	15.0000	15.0000	-10.072%	1	607	+32.667%
2026-03-02	15.2200	16.6800	15.2200	16.6800	+12.855%	5	606	+19.305%
2026-02-27	15.1800	15.2200	14.7800	14.7800	-6.751%	12	603	+34.641%
2026-02-26	15.8500	15.8500	15.7700	15.8500	-0.314%	6	602	+25.552%
2026-02-25	14.7500	15.9000	14.7500	15.9000	+12.606%	12	597	+25.157%
2026-02-24	13.3500	14.1200	12.9800	14.1200	+2.840%	16	597	+40.935%
2026-02-23	14.0300	14.1000	13.4500	13.7300	-9.073%	357	585	+44.938%
2026-02-20	15.1000	15.1000	15.1000	15.1000	-0.132%	1	364	+31.788%
2026-02-19	15.1200	15.1200	15.1200	15.1200	-5.263%	1	364	+31.614%
2026-02-18	14.8500	15.9600	14.8500	15.9600	+1.333%	4	364	+24.687%
2026-02-17	15.7500	15.7500	15.7500	15.7500	+2.206%	2	361	+26.349%
2026-02-13	16.0200	16.0200	15.4100	15.4100	+10.863%	3	360	+29.137%
2026-02-12	17.4000	17.4000	13.5000	13.9000	-7.641%	38	360	+43.165%
2026-02-11	15.3500	16.8000	14.8800	15.0500	-26.942%	17	343	+32.226%
2026-02-10	20.3900	20.6200	20.3700	20.6000	-4.850%	18	341	-3.398%
2026-02-09	20.8000	21.6500	20.8000	21.6500	+15.160%	6	331	-8.083%
2026-02-06	18.2500	19.5600	18.2000	18.8000	+30.104%	20	331	+5.851%
2026-02-05	15.6200	16.5000	14.3500	14.4500	-11.621%	60	329	+37.716%
2026-02-04	17.9400	17.9400	16.3500	16.3500	-17.005%	38	326	+21.713%
2026-02-03	21.3500	21.3500	19.7000	19.7000	-7.858%	12	336	+1.015%
2026-02-02	25.0000	25.0000	21.3800	21.3800	-17.515%	29	335	-6.922%
2026-01-30	28.0000	28.5000	25.9200	25.9200	-1.106%	4	326	-23.225%
2026-01-29	27.5800	27.5800	26.2100	26.2100	-11.153%	18	325	-24.075%
2026-01-28	29.0000	30.2500	28.5000	29.5000	+1.935%	45	328	-32.542%
2026-01-27	29.8500	29.8500	28.9000	28.9400	-3.822%	24	329	-31.237%
2026-01-26	29.1500	30.5000	29.1500	30.0900	+0.300%	18	329	-33.865%
2026-01-22	29.4500	30.5000	29.4500	30.0000	-1.800%	22	329	-33.667%
2026-01-21	30.8500	31.4200	30.5500	30.5500	+2.620%	7	322	-34.861%
2026-01-20	30.7500	30.7500	29.7700	29.7700	-6.940%	25	319	-33.154%
2026-01-16	31.8500	32.6000	31.8000	31.9900	-2.201%	5	314	-37.793%
2026-01-15	33.6600	33.8500	32.7100	32.7100	-13.236%	12	314	-39.162%
2026-01-14	38.0000	38.0000	37.7000	37.7000	-3.581%	3	314	-47.215%
2026-01-13	37.4800	39.1000	36.8600	39.1000	+2.895%	19	312	-49.105%
2026-01-12	36.3400	38.0000	36.3400	38.0000	+4.683%	3	311	-47.632%
2026-01-09	37.0500	37.0500	36.2500	36.3000	-2.550%	38	310	-45.179%
2026-01-08	35.3500	37.2500	35.3500	37.2500	-2.868%	4	310	-46.577%
2026-01-07	38.8200	38.8200	38.3500	38.3500	-1.540%	11	314	-48.110%
2026-01-06	39.1300	39.6900	38.5000	38.9500	-3.946%	14	314	-48.909%
2026-01-05	41.1100	41.1100	40.5500	40.5500	+11.955%	2	324	-50.925%
2026-01-02	36.1500	36.2200	35.9700	36.2200	+4.834%	10	324	-45.058%
2025-12-31	35.8500	35.9900	34.5500	34.5500	-4.426%	4	325	-42.402%
2025-12-30	38.5000	38.7400	36.1500	36.1500	-7.781%	5	325	-44.952%
2025-12-29	38.0000	39.2000	38.0000	39.2000	+3.158%	16	324	-49.235%
2025-12-26	39.0000	39.5800	38.0000	38.0000	-5.142%	9	325	-47.632%
2025-12-24	40.0600	40.0600	40.0600	40.0600	-0.596%	1	318	-50.325%
2025-12-23	39.5500	40.3000	39.5500	40.3000	-4.276%	2	318	-50.620%
2025-12-22	42.3000	42.3000	41.5000	42.1000	-0.520%	25	317	-52.732%
2025-12-19	40.6800	42.3200	40.6700	42.3200	+7.139%	11	319	-52.977%
2025-12-18	42.5000	42.5000	39.5000	39.5000	+0.254%	3	317	-49.620%
2025-12-17	40.0700	40.0700	39.4000	39.4000	-3.691%	3	316	-49.492%
2025-12-16	41.5000	41.5000	40.9100	40.9100	+8.630%	3	316	-51.357%
2025-12-15	40.4300	40.4300	37.6600	37.6600	-7.012%	39	314	-47.159%
2025-12-12	42.8500	42.8500	40.3000	40.5000	-7.534%	8	297	-50.864%
2025-12-11	48.0000	48.0000	43.8000	43.8000	-18.889%	11	297	-54.566%
2025-12-10	52.2900	54.0000	52.2900	54.0000	+1.199%	6	290	-63.148%
2025-12-09	53.2000	55.0800	53.2000	53.3600	+0.584%	18	285	-62.706%
2025-12-08	52.0000	53.5000	51.2000	53.0500	+4.020%	118	275	-62.488%
2025-12-05	51.4400	51.6500	49.5000	51.0000	-6.525%	18	275	-60.980%
2025-12-04	52.7500	54.5600	52.7500	54.5600	+9.120%	6	263	-63.526%
2025-12-03	50.0000	50.0000	50.0000	50.0000	+7.296%	15	261	-60.200%
2025-12-02	46.6000	46.6000	46.6000	46.6000	+5.192%	1	266	-57.296%
2025-12-01	44.5500	44.5500	44.3000	44.3000	-7.011%	3	267	-55.079%
2025-11-28	48.2000	48.2000	47.6400	47.6400	+2.894%	3	266	-58.228%
2025-11-26	46.3000	46.3000	46.3000	46.3000	+18.173%	1	266	-57.019%
2025-11-25	36.2500	39.1800	36.2500	39.1800	-1.805%	3	266	-49.209%
2025-11-24	39.1000	39.9000	39.1000	39.9000	+9.315%	2	265	-50.125%
2025-11-21	34.5000	36.5000	33.2300	36.5000	-0.950%	14	265	-45.479%
2025-11-20	43.3000	43.4200	36.0000	36.8500	-11.631%	25	268	-45.997%
2025-11-19	42.7700	42.7700	41.7000	41.7000	+3.602%	2	269	-52.278%
2025-11-18	40.1800	41.7300	39.5000	40.2500	0.000%	37	269	-50.559%
2025-11-17	39.9700	40.2500	39.7500	40.2500	-12.500%	6	260	-50.559%
2025-11-14	43.3000	48.0800	43.3000	46.0000	+1.725%	7	261	-56.739%
2025-11-13	50.1000	51.3000	44.6500	45.2200	-14.030%	36	256	-55.993%
2025-11-12	50.7200	52.7100	50.0000	52.6000	+1.643%	13	254	-62.167%
2025-11-11	54.2000	54.2000	51.7500	51.7500	-7.507%	23	251	-61.546%
2025-11-10	55.0600	57.5000	53.5000	55.9500	+8.137%	42	245	-64.433%
2025-11-07	47.0000	51.7400	44.3000	51.7400	+8.311%	12	224	-61.538%
2025-11-06	56.0000	56.0000	47.7700	47.7700	-20.963%	57	218	-58.342%
2025-11-05	56.2000	60.4400	56.2000	60.4400	+8.510%	24	195	-67.075%
2025-11-04	57.5000	58.1500	55.7000	55.7000	-11.727%	7	188	-64.273%
2025-11-03	63.1000	63.1000	63.1000	63.1000	-0.158%	2	181	-68.463%
2025-10-31	61.0000	65.5300	61.0000	63.2000	+12.336%	19	181	-68.513%
2025-10-30	57.8000	57.8500	56.2600	56.2600	-10.099%	6	187	-64.629%
2025-10-29	62.2000	62.5800	62.2000	62.5800	+0.935%	2	184	-68.201%
2025-10-28	61.9500	62.0000	61.9500	62.0000	+0.486%	3	185	-67.903%
2025-10-27	61.7200	62.4300	61.7000	61.7000	+8.056%	5	193	-67.747%
2025-10-24	56.7000	58.2500	56.5000	57.1000	+8.370%	13	193	-65.149%
2025-10-23	50.7000	53.0000	50.7000	52.6900	+19.127%	36	200	-62.232%
2025-10-22	48.8300	48.8300	44.0300	44.2300	-12.329%	10	223	-55.008%
2025-10-21	51.4900	52.0000	50.4500	50.4500	-7.278%	33	230	-60.555%
2025-10-20	51.5000	55.2000	51.5000	54.4100	+9.587%	32	197	-63.426%
2025-10-17	49.4700	49.7400	47.2700	49.6500	-2.206%	21	183	-59.919%
2025-10-16	54.1300	54.1300	50.0000	50.7700	-3.626%	120	177	-60.804%
2025-10-15	55.3000	56.0500	52.5000	52.6800	-0.884%	126	198	-62.225%
2025-10-14	54.8500	56.3000	53.0000	53.1500	-4.544%	13	85	-62.559%
2025-10-13	58.1000	58.1000	54.8500	55.6800	-1.799%	24	84	-64.260%
2025-10-10	65.1500	65.1500	56.7000	56.7000	-9.713%	43	80	-64.903%
2025-10-09	62.3500	63.2000	62.3500	62.8000	-2.333%	4	82	-68.312%
2025-10-08	61.0700	64.3000	61.0100	64.3000	+8.983%	6	83	-69.051%
2025-10-07	59.2900	60.3000	57.7500	59.0000	-5.931%	31	80	-66.271%
2025-10-06	60.7000	62.7800	60.7000	62.7200	+1.210%	6	91	-68.272%
2025-10-03	60.6200	63.0000	60.6200	61.9700	+4.239%	99	96	-67.888%
2025-10-02	58.8000	59.4500	58.8000	59.4500	+9.585%	2	137	-66.526%
2025-10-01	55.4000	56.0000	54.1500	54.2500	-6.530%	42	137	-63.318%
2025-09-30	56.5800	58.4000	54.4300	58.0400	+10.721%	22	106	-65.713%
2025-09-29	46.8200	52.6000	46.8200	52.4200	+24.159%	165	102	-62.037%
2025-09-18	42.2200	42.2200	42.2200	42.2200	0.000%	1	1	-52.866%