Dark

HOOD20280121C140
HOOD Jan 21 2028 140.00 Call (HOOD280121C00140000)
option OPRA

EOD

Aug 20, 2026

18.75-2.850%(-0.55)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.7500	19.7500	18.7500	18.7500	-2.850%	9	1,788	0.000%
2026-08-19	19.8000	21.0000	19.3000	19.3000	+8.123%	5	1,788	-2.850%
2026-08-18	18.1400	18.1400	17.8500	17.8500	-9.803%	2	1,789	+5.042%
2026-08-17	18.1200	19.7900	18.1200	19.7900	+1.073%	74	1,790	-5.255%
2026-08-14	21.2000	21.2100	19.4600	19.5800	-10.553%	20	1,842	-4.239%
2026-08-13	22.0500	22.0500	21.1200	21.8900	+14.308%	3	1,858	-14.344%
2026-08-12	19.1500	19.1500	19.1500	19.1500	-7.264%	2	1,860	-2.089%
2026-08-11	19.9800	20.6500	19.7800	20.6500	+3.978%	8	1,860	-9.201%
2026-08-07	19.8600	19.8600	19.8600	19.8600	-8.056%	10	1,863	-5.589%
2026-08-04	20.3800	21.6000	19.1300	21.6000	+12.559%	6	1,859	-13.194%
2026-08-03	16.8000	19.1900	16.8000	19.1900	+15.952%	8	1,858	-2.293%
2026-07-31	16.3200	16.5500	16.3200	16.5500	-5.158%	3	1,859	+13.293%
2026-07-30	18.0000	18.4800	17.4500	17.4500	-9.585%	5	1,860	+7.450%
2026-07-29	19.8500	19.8500	19.3000	19.3000	-9.390%	2	1,861	-2.850%
2026-07-28	19.2500	21.3000	19.2500	21.3000	-0.234%	4	1,860	-11.972%
2026-07-27	21.3500	21.3500	21.3500	21.3500	-4.900%	43	1,861	-12.178%
2026-07-24	24.1000	24.1000	22.3100	22.4500	-10.200%	11	1,904	-16.481%
2026-07-23	26.6800	26.6800	25.0000	25.0000	-0.398%	24	1,905	-25.000%
2026-07-20	25.3300	25.3700	25.1000	25.1000	-3.462%	25	1,906	-25.299%
2026-07-17	23.6000	26.1600	23.3600	26.0000	-9.941%	7	1,905	-27.885%
2026-07-16	31.7500	31.7500	28.8700	28.8700	-14.383%	2	1,910	-35.054%
2026-07-15	32.9000	33.7200	32.9000	33.7200	+6.709%	2	1,910	-44.395%
2026-07-14	30.6500	31.6000	30.4600	31.6000	+5.439%	31	1,909	-40.665%
2026-07-13	31.0000	31.0000	29.9700	29.9700	-4.402%	5	1,879	-37.437%
2026-07-10	37.2500	37.2500	31.3500	31.3500	-10.684%	22	1,878	-40.191%
2026-07-09	35.3500	35.4500	35.1000	35.1000	+14.407%	8	1,865	-46.581%
2026-07-08	30.9000	30.9000	30.6800	30.6800	-8.690%	2	1,865	-38.885%
2026-07-07	32.9500	34.3000	32.9500	33.6000	-6.407%	8	1,866	-44.196%
2026-07-06	32.7800	35.9000	32.7800	35.9000	+9.451%	10	1,869	-47.772%
2026-07-02	34.7700	36.9000	32.8000	32.8000	+5.806%	52	1,848	-42.835%
2026-07-01	31.0000	31.0000	31.0000	31.0000	+22.336%	1	1,848	-39.516%
2026-06-29	24.7900	25.3400	24.5500	25.3400	+5.583%	3	1,848	-26.006%
2026-06-26	23.9000	24.0000	23.8500	24.0000	+10.294%	41	1,849	-21.875%
2026-06-25	22.5200	22.5200	21.7600	21.7600	-19.258%	7	1,813	-13.833%
2026-06-23	27.6600	27.6600	26.9500	26.9500	-5.802%	21	1,812	-30.427%
2026-06-22	31.6000	31.6000	28.6100	28.6100	+0.456%	9	1,817	-34.463%
2026-06-18	27.5600	29.7400	27.5600	28.4800	-1.793%	10	1,820	-34.164%
2026-06-17	25.7000	31.4300	25.6600	29.0000	+23.667%	22	1,820	-35.345%
2026-06-16	23.4500	23.4500	23.4500	23.4500	-6.238%	2	1,820	-20.043%
2026-06-15	25.5800	26.0600	24.8800	25.0100	+10.664%	63	1,820	-25.030%
2026-06-12	22.0500	23.1000	22.0500	22.6000	+1.802%	26	1,867	-17.035%
2026-06-11	19.6300	22.6500	19.6300	22.2000	+14.139%	47	1,863	-15.541%
2026-06-10	19.3800	21.1900	19.3800	19.4500	+19.692%	7	1,841	-3.599%
2026-06-09	18.9000	19.1200	16.2500	16.2500	-11.924%	5	1,848	+15.385%
2026-06-08	18.2900	18.4500	18.2900	18.4500	+11.011%	18	1,845	+1.626%
2026-06-05	17.6100	17.6100	16.5300	16.6200	-17.107%	12	1,845	+12.816%
2026-06-04	17.7000	20.0500	17.6500	20.0500	+18.011%	6	1,846	-6.484%
2026-06-03	17.7000	17.7000	16.9900	16.9900	-14.623%	3	1,846	+10.359%
2026-06-02	19.1800	20.2500	19.1800	19.9000	-4.327%	18	1,848	-5.779%
2026-06-01	18.6800	21.6000	18.6800	20.8000	-3.256%	66	1,841	-9.856%
2026-05-29	18.1700	22.5000	18.1700	21.5000	+45.270%	28	1,860	-12.791%
2026-05-28	12.0000	15.0500	12.0000	14.8000	+21.311%	10	1,850	+26.689%
2026-05-27	12.1500	12.2000	12.1500	12.2000	+3.830%	8	1,843	+53.689%
2026-05-26	12.2100	12.5700	11.7500	11.7500	-1.838%	12	1,849	+59.574%
2026-05-22	11.9300	11.9700	11.8500	11.9700	-5.000%	33	1,838	+56.642%
2026-05-20	12.0400	12.6000	12.0400	12.6000	+6.780%	4	1,819	+48.810%
2026-05-19	12.5000	12.5000	11.5000	11.8000	-8.171%	11	1,821	+58.898%
2026-05-15	13.2400	13.2400	12.8500	12.8500	-4.674%	12	1,821	+45.914%
2026-05-14	12.7800	13.4800	12.3200	13.4800	+2.901%	12	1,833	+39.095%
2026-05-13	12.4700	13.1800	12.4700	13.1000	-0.607%	26	1,813	+43.130%
2026-05-12	13.1800	13.1800	13.1800	13.1800	-9.973%	5	1,813	+42.261%
2026-05-11	14.0500	14.6400	14.0200	14.6400	+14.375%	20	1,813	+28.074%
2026-05-08	12.0400	13.0500	11.9000	12.8000	+0.629%	10	1,806	+46.484%
2026-05-07	13.3200	13.3200	12.2500	12.7200	-2.901%	108	1,813	+47.406%
2026-05-06	12.9000	13.1000	12.9000	13.1000	+0.383%	2	1,781	+43.130%
2026-05-05	13.0500	13.0500	13.0500	13.0500	-0.306%	2	1,781	+43.678%
2026-05-04	13.7000	13.7000	13.0300	13.0900	+10.093%	13	1,781	+43.239%
2026-05-01	11.7200	12.3500	11.5000	11.8900	+2.500%	24	1,785	+57.696%
2026-04-30	11.1000	11.7000	11.1000	11.6000	+3.571%	33	1,785	+61.638%
2026-04-29	11.6900	11.6900	10.6000	11.2000	-29.737%	313	1,793	+67.411%
2026-04-28	15.8000	15.9400	15.8000	15.9400	-5.959%	3	1,856	+17.629%
2026-04-24	16.7000	16.9500	16.3000	16.9500	+2.727%	53	1,853	+10.619%
2026-04-23	17.6000	17.7500	16.4800	16.5000	-10.666%	49	1,868	+13.636%
2026-04-22	19.2500	19.2500	18.4700	18.4700	-6.339%	2	1,864	+1.516%
2026-04-21	19.8700	19.8700	19.7200	19.7200	-2.521%	4	1,866	-4.919%
2026-04-20	19.3000	20.8500	19.2500	20.2300	-1.124%	42	1,866	-7.316%
2026-04-17	20.0700	21.0500	20.0000	20.4600	+10.595%	23	1,867	-8.358%
2026-04-16	17.7500	18.5000	17.7500	18.5000	-0.431%	23	1,867	+1.351%
2026-04-15	17.0900	18.5800	17.0900	18.5800	+31.307%	16	1,865	+0.915%
2026-04-14	14.2000	14.2000	13.8800	14.1500	+34.762%	12	1,852	+32.509%
2026-04-13	10.7500	10.7500	10.5000	10.5000	+2.941%	4	1,848	+78.571%
2026-04-10	10.2000	10.2000	10.2000	10.2000	-7.273%	1	1,848	+83.824%
2026-04-09	11.0000	11.0000	11.0000	11.0000	-3.930%	1	1,848	+70.455%
2026-04-08	12.5000	12.5000	11.4000	11.4500	+12.255%	9	1,848	+63.755%
2026-04-07	9.9700	10.2000	9.7500	10.2000	-5.556%	6	1,848	+83.824%
2026-04-06	10.5500	10.8000	10.5500	10.8000	+4.550%	12	1,848	+73.611%
2026-04-02	10.0000	10.3300	9.8500	10.3300	-2.455%	5	1,847	+81.510%
2026-04-01	10.6500	10.6500	10.4500	10.5900	+3.824%	7	1,847	+77.054%
2026-03-31	9.2900	10.6000	9.1700	10.2000	+13.333%	64	1,848	+83.824%
2026-03-30	10.0800	10.0800	9.0000	9.0000	-6.250%	18	1,867	+108.333%
2026-03-27	10.0000	10.0000	9.5000	9.6000	-10.781%	23	1,869	+95.313%
2026-03-26	10.4500	11.4000	10.4500	10.7600	-10.705%	74	1,861	+74.257%
2026-03-25	11.7500	12.1000	11.6200	12.0500	+18.369%	76	1,858	+55.602%
2026-03-24	11.0000	11.0000	10.1800	10.1800	-11.785%	35	1,853	+84.185%
2026-03-23	11.3000	11.7500	11.0000	11.5400	+6.359%	48	1,840	+62.478%
2026-03-20	12.1500	12.1500	10.8500	10.8500	-8.439%	54	1,835	+72.811%
2026-03-19	11.8000	12.1000	11.5000	11.8500	-6.176%	31	1,801	+58.228%
2026-03-18	13.0500	13.0500	12.6300	12.6300	-8.743%	26	1,808	+48.456%
2026-03-17	13.8400	13.8400	13.8400	13.8400	+5.407%	1	1,809	+35.477%
2026-03-16	13.3300	13.3300	12.9300	13.1300	+1.862%	10	1,808	+42.803%
2026-03-13	13.9500	13.9500	12.8900	12.8900	-7.266%	273	1,808	+45.462%
2026-03-12	14.4000	14.4000	13.9000	13.9000	-3.939%	6	2,059	+34.892%
2026-03-11	14.9000	15.1000	14.4500	14.4700	-2.886%	76	2,057	+29.578%
2026-03-10	16.2800	16.2800	14.9000	14.9000	-0.667%	206	1,987	+25.839%
2026-03-09	14.8500	15.0000	14.8500	15.0000	-0.662%	2	1,888	+25.000%
2026-03-06	15.3500	15.3500	15.1000	15.1000	-5.625%	2	1,899	+24.172%
2026-03-05	18.0200	18.0200	15.7000	16.0000	-7.246%	5	1,898	+17.188%
2026-03-04	16.3500	17.2500	16.3500	17.2500	+20.629%	23	1,893	+8.696%
2026-03-03	14.3200	14.4800	14.3000	14.3000	-8.975%	14	1,896	+31.119%
2026-03-02	13.8800	15.7100	13.8800	15.7100	+9.860%	4	1,897	+19.351%
2026-02-27	14.8500	14.8500	13.8900	14.3000	-7.742%	18	1,896	+31.119%
2026-02-26	14.7000	15.5000	14.7000	15.5000	+3.402%	30	1,893	+20.968%
2026-02-25	14.8800	14.9900	14.8800	14.9900	+11.037%	6	1,897	+25.083%
2026-02-24	12.7000	13.5000	12.7000	13.5000	+3.846%	28	1,897	+38.889%
2026-02-23	13.2500	13.4000	13.0000	13.0000	-10.035%	56	1,885	+44.231%
2026-02-20	15.1500	15.1500	14.3900	14.4500	+3.957%	17	1,855	+29.758%
2026-02-19	14.0000	14.0000	13.9000	13.9000	-5.763%	6	1,850	+34.892%
2026-02-18	14.4500	15.3200	14.4500	14.7500	-1.667%	31	1,845	+27.119%
2026-02-17	15.1500	15.1500	14.7000	15.0000	-3.537%	22	1,830	+25.000%
2026-02-13	13.8400	15.5500	13.8400	15.5500	+17.358%	13	1,820	+20.579%
2026-02-12	15.8000	15.8000	12.8800	13.2500	-13.399%	135	1,820	+41.509%
2026-02-11	16.2500	16.2500	14.0000	15.3000	-22.532%	60	1,752	+22.549%
2026-02-10	19.5100	20.2500	19.0000	19.7500	-0.754%	17	1,730	-5.063%
2026-02-09	20.8000	20.8000	19.7500	19.9000	+11.861%	6	1,732	-5.779%
2026-02-06	16.4100	18.8000	16.4100	17.7900	+30.330%	183	1,730	+5.396%
2026-02-05	15.7200	16.2500	13.5000	13.6500	-18.018%	80	1,583	+37.363%
2026-02-04	17.6000	17.7500	15.4100	16.6500	-11.200%	110	1,617	+12.613%
2026-02-03	19.7500	19.7500	18.7500	18.7500	-8.492%	47	1,652	0.000%
2026-02-02	23.0000	23.0000	20.0000	20.4900	-16.775%	83	1,669	-8.492%
2026-01-30	26.4200	26.8000	24.6200	24.6200	-1.520%	24	1,647	-23.842%
2026-01-29	26.5900	26.9000	25.0000	25.0000	-7.407%	7	1,647	-25.000%
2026-01-28	27.4000	28.2200	27.0000	27.0000	-3.052%	14	1,644	-30.556%
2026-01-27	27.8200	27.8500	27.8200	27.8500	-3.466%	2	1,642	-32.675%
2026-01-26	29.5000	29.5000	28.8500	28.8500	-3.512%	3	1,642	-35.009%
2026-01-23	30.1700	30.1700	29.9000	29.9000	+4.765%	2	1,640	-37.291%
2026-01-22	29.2000	29.2300	28.4900	28.5400	-2.260%	14	1,638	-34.303%
2026-01-21	28.8500	30.1000	28.2500	29.2000	+0.864%	39	1,625	-35.788%
2026-01-20	29.4000	29.4000	28.5500	28.9500	-6.733%	5	1,591	-35.233%
2026-01-16	31.1500	31.7500	30.0000	31.0400	-3.302%	31	1,590	-39.594%
2026-01-15	35.8200	36.3500	32.1000	32.1000	-10.833%	54	1,590	-41.589%
2026-01-14	36.2700	36.2700	36.0000	36.0000	-3.096%	8	1,552	-47.917%
2026-01-13	35.5500	37.1700	35.4500	37.1500	+3.194%	31	1,550	-49.529%
2026-01-12	34.7000	37.0000	34.0000	36.0000	+3.627%	9	1,557	-47.917%
2026-01-09	35.8000	35.8000	34.7400	34.7400	-0.743%	11	1,553	-46.028%
2026-01-08	35.0000	35.0000	35.0000	35.0000	-2.859%	6	1,543	-46.429%
2026-01-07	36.8000	37.5000	35.6500	36.0300	-7.615%	33	1,549	-47.960%
2026-01-06	38.8800	39.1000	37.2000	39.0000	-1.887%	22	1,518	-51.923%
2026-01-05	39.0000	39.7500	39.0000	39.7500	+18.657%	43	1,489	-52.830%
2026-01-02	33.5000	33.5000	32.1000	33.5000	+0.149%	19	1,489	-44.030%
2025-12-31	34.0200	34.3500	33.4500	33.4500	-4.510%	15	1,484	-43.946%
2025-12-30	35.8000	36.2900	34.9500	35.0300	-3.366%	26	1,484	-46.474%
2025-12-29	36.8000	36.8000	36.0000	36.2500	-2.789%	19	1,487	-48.276%
2025-12-26	37.1500	37.2900	37.1500	37.2900	-1.997%	27	1,495	-49.718%
2025-12-24	38.0500	38.0500	38.0500	38.0500	-2.810%	1	1,521	-50.723%
2025-12-23	38.8000	39.1500	37.2500	39.1500	-2.588%	18	1,521	-52.107%
2025-12-22	41.0000	41.9000	40.1900	40.1900	-1.976%	11	1,515	-53.347%
2025-12-19	40.1700	41.0000	40.1700	41.0000	+7.952%	11	1,513	-54.268%
2025-12-18	40.8100	41.2000	37.9800	37.9800	+2.372%	23	1,520	-50.632%
2025-12-17	42.4000	42.4000	36.9000	37.1000	-5.067%	28	1,517	-49.461%
2025-12-16	39.0000	39.6600	39.0000	39.0800	+6.485%	6	1,514	-52.021%
2025-12-15	38.7100	38.7100	36.7000	36.7000	-6.734%	26	1,514	-48.910%
2025-12-12	41.3300	41.3300	39.3500	39.3500	-8.488%	14	1,511	-52.351%
2025-12-11	45.1500	45.1500	42.5200	43.0000	-16.908%	109	1,518	-56.395%
2025-12-10	50.7500	52.1500	50.0000	51.7500	+0.252%	31	1,504	-63.768%
2025-12-09	52.2000	53.6800	51.6000	51.6200	-1.807%	90	1,498	-63.677%
2025-12-08	49.6000	52.5700	49.3000	52.5700	+8.414%	45	1,491	-64.333%
2025-12-05	49.5000	49.9000	48.4900	48.4900	-8.041%	89	1,460	-61.332%
2025-12-04	51.4000	52.7300	50.7000	52.7300	+4.623%	15	1,442	-64.441%
2025-12-03	44.2500	50.4000	44.2500	50.4000	+10.989%	28	1,446	-62.798%
2025-12-02	44.7000	46.0000	44.7000	45.4100	+4.151%	12	1,454	-58.710%
2025-12-01	41.7300	43.6000	41.1700	43.6000	-4.907%	37	1,451	-56.995%
2025-11-28	46.5200	46.5200	45.8500	45.8500	-2.488%	3	1,448	-59.106%
2025-11-26	42.8900	47.0200	42.8900	47.0200	+22.225%	22	1,435	-60.123%
2025-11-25	37.2200	38.5500	35.0000	38.4700	-1.359%	22	1,435	-51.261%
2025-11-24	36.1000	39.0000	36.1000	39.0000	+8.635%	19	1,437	-51.923%
2025-11-21	35.4900	35.9000	32.0000	35.9000	+2.571%	35	1,449	-47.772%
2025-11-20	41.6400	41.6400	34.7600	35.0000	-12.609%	25	1,444	-46.429%
2025-11-19	40.2100	40.2100	38.5000	40.0500	+2.692%	9	1,437	-53.184%
2025-11-18	40.0000	40.0000	38.2500	39.0000	+0.257%	34	1,437	-51.923%
2025-11-17	41.3700	41.3700	38.1500	38.9000	-15.287%	15	1,454	-51.799%
2025-11-14	39.7500	46.8000	39.7500	45.9200	+5.466%	70	1,450	-59.168%
2025-11-13	47.0400	47.0400	42.5400	43.5400	-14.460%	31	1,443	-56.936%
2025-11-12	51.1000	51.1000	48.2000	50.9000	+1.193%	9	1,425	-63.163%
2025-11-11	51.6500	52.5000	50.3000	50.3000	-4.915%	26	1,423	-62.724%
2025-11-10	55.0000	56.6000	51.0000	52.9000	+9.933%	40	1,400	-64.556%
2025-11-07	42.7000	48.1200	42.7000	48.1200	+2.383%	25	1,407	-61.035%
2025-11-06	55.4500	56.0500	46.6500	47.0000	-19.175%	64	1,413	-60.106%
2025-11-05	54.0000	59.2600	54.0000	58.1500	+5.612%	74	1,367	-67.756%
2025-11-04	57.1000	59.9000	54.7500	55.0600	-11.165%	59	1,367	-65.946%
2025-11-03	62.0800	62.0800	59.0000	61.9800	-0.354%	10	1,320	-69.748%
2025-10-31	58.2200	62.7300	58.2200	62.2000	+14.549%	15	1,320	-69.855%
2025-10-30	57.7200	57.7200	54.3000	54.3000	-8.770%	10	1,313	-65.470%
2025-10-29	59.0000	60.0000	58.0000	59.5200	-1.457%	45	1,308	-68.498%
2025-10-27	58.5100	61.0400	58.5100	60.4000	+10.159%	15	1,301	-68.957%
2025-10-24	55.7000	56.5500	53.7000	54.8300	+5.038%	14	1,301	-65.803%
2025-10-23	46.8600	52.2000	46.8600	52.2000	+23.346%	24	1,304	-64.080%
2025-10-22	46.5000	47.4100	42.1500	42.3200	-13.279%	13	1,297	-55.695%
2025-10-21	49.5500	49.5500	48.5400	48.8000	-10.129%	8	1,301	-61.578%
2025-10-20	52.1900	54.3000	51.5000	54.3000	+12.656%	20	1,304	-65.470%
2025-10-17	47.5000	48.2000	44.9700	48.2000	-2.626%	53	1,304	-61.100%
2025-10-16	52.0100	52.7300	48.9000	49.5000	-3.188%	16	1,292	-62.121%
2025-10-15	53.9500	54.7000	51.1300	51.1300	-0.039%	168	1,291	-63.329%
2025-10-14	51.0000	55.5700	51.0000	51.1500	-8.251%	79	1,301	-63.343%
2025-10-13	55.7300	56.5000	52.4500	55.7500	+1.920%	1,092	1,287	-66.368%
2025-10-10	63.6400	63.6400	54.7000	54.7000	-14.330%	69	246	-65.722%
2025-10-09	60.6000	64.2000	60.6000	63.8500	+4.330%	144	223	-70.634%
2025-10-08	58.4500	61.5000	58.4500	61.2000	+8.800%	18	356	-69.363%
2025-10-07	57.1800	58.0500	55.6500	56.2500	-4.010%	50	356	-66.667%
2025-10-06	63.0000	63.0000	58.6000	58.6000	-2.398%	50	345	-68.003%
2025-10-03	58.8000	61.1000	58.7400	60.0400	+5.407%	76	350	-68.771%
2025-10-02	54.8000	56.9600	54.1900	56.9600	+7.634%	20	324	-67.082%
2025-10-01	55.0200	55.0900	52.1500	52.9200	-4.854%	234	325	-64.569%
2025-09-30	50.3100	56.0500	50.3100	55.6200	+10.139%	225	224	-66.289%
2025-09-29	42.4800	50.5000	42.4800	50.5000	+28.140%	15	46	-62.871%
2025-09-26	40.6000	40.6000	39.4100	39.4100	-10.877%	4	33	-52.423%
2025-09-24	43.6200	44.2200	43.6200	44.2200	+7.252%	11	29	-57.598%
2025-09-22	41.2300	41.2300	41.2300	41.2300	-1.599%	2	19	-54.523%
2025-09-19	41.0000	41.9000	41.0000	41.9000	+3.278%	11	17	-55.251%
2025-09-18	40.8100	40.8100	40.5700	40.5700	+7.756%	3	7	-53.784%
2025-09-16	37.4000	37.6500	37.3000	37.6500	0.000%	8	4	-50.199%