Dark

HOOD20280121C145
HOOD Jan 21 2028 145.00 Call (HOOD280121C00145000)
option OPRA

EOD

Aug 20, 2026

17.80-6.316%(-1.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.8400	17.8400	17.7000	17.8000	-6.316%	3	5,158	0.000%
2026-08-19	19.0000	19.0000	19.0000	19.0000	+12.961%	1	5,159	-6.316%
2026-08-18	16.5900	17.3700	16.5500	16.8200	-9.812%	22	5,159	+5.826%
2026-08-17	18.6500	18.6500	18.6500	18.6500	-3.167%	1	5,142	-4.558%
2026-08-14	19.5000	19.5000	19.2600	19.2600	-6.505%	2	5,142	-7.580%
2026-08-13	20.6000	20.6000	20.6000	20.6000	+9.750%	1	5,142	-13.592%
2026-08-11	18.5000	18.7700	18.5000	18.7700	-1.625%	2	5,142	-5.168%
2026-08-10	18.6000	19.1500	18.6000	19.0800	+6.592%	5	5,143	-6.709%
2026-08-06	17.9000	17.9000	17.9000	17.9000	-10.500%	2	5,143	-0.559%
2026-08-05	19.5000	20.0000	19.5000	20.0000	+9.469%	6	5,143	-11.000%
2026-08-03	17.4500	18.2700	17.4500	18.2700	+5.607%	2	5,143	-2.573%
2026-07-31	17.0500	17.3000	15.5100	17.3000	+4.848%	7	5,141	+2.890%
2026-07-30	16.9800	16.9800	16.5000	16.5000	-7.042%	2	5,135	+7.879%
2026-07-29	18.6800	18.6800	17.7500	17.7500	-3.533%	21	5,135	+0.282%
2026-07-28	18.4000	18.4000	18.4000	18.4000	-11.325%	1	5,138	-3.261%
2026-07-27	20.8000	20.9700	20.6000	20.7500	-7.366%	155	5,137	-14.217%
2026-07-24	21.4600	22.4000	21.4600	22.4000	-8.571%	2	5,131	-20.536%
2026-07-23	24.5000	24.5000	24.5000	24.5000	-9.594%	4	5,130	-27.347%
2026-07-22	27.1000	27.1000	27.1000	27.1000	-4.071%	2	5,130	-34.317%
2026-07-21	27.2700	28.2500	27.2700	28.2500	+15.447%	3	5,130	-36.991%
2026-07-20	24.4700	24.4700	24.4700	24.4700	+1.746%	3	5,129	-27.258%
2026-07-17	22.3000	24.2200	22.1500	24.0500	-24.013%	55	5,129	-25.988%
2026-07-15	31.4000	31.6500	31.4000	31.6500	+6.926%	2	5,149	-43.760%
2026-07-14	30.0000	30.0000	29.6000	29.6000	+0.237%	61	5,149	-39.865%
2026-07-13	29.5300	29.5300	29.5300	29.5300	-5.353%	3	5,148	-39.722%
2026-07-10	30.2800	31.2000	30.2800	31.2000	-7.692%	40	5,148	-42.949%
2026-07-09	33.8500	33.8500	33.8000	33.8000	+15.319%	4	5,117	-47.337%
2026-07-08	29.3100	29.3100	29.3100	29.3100	-7.159%	2	5,117	-39.270%
2026-07-07	33.1100	33.1100	31.5700	31.5700	-6.901%	8	5,117	-43.617%
2026-07-06	31.2500	33.9100	31.2500	33.9100	+2.758%	29	5,119	-47.508%
2026-07-02	34.2800	34.8200	33.0000	33.0000	+14.583%	4	5,118	-46.061%
2026-07-01	25.7000	28.8000	25.7000	28.8000	+18.763%	2	5,118	-38.194%
2026-06-30	25.0000	25.0000	24.2500	24.2500	-2.218%	2	5,118	-26.598%
2026-06-29	23.8500	25.0500	23.8500	24.8000	+11.061%	13	5,118	-28.226%
2026-06-26	22.1500	23.0000	22.1500	22.3300	0.000%	40	5,109	-20.287%
2026-06-24	24.9400	24.9400	22.3300	22.3300	-17.844%	78	5,075	-20.287%
2026-06-23	26.0300	27.1800	26.0300	27.1800	-9.761%	8	5,137	-34.511%
2026-06-17	27.0000	30.1200	27.0000	30.1200	+37.534%	38	5,144	-40.903%
2026-06-16	23.8500	23.8500	21.9000	21.9000	-8.215%	9	5,144	-18.721%
2026-06-15	24.1000	25.0000	23.5000	23.8600	+10.719%	42	5,143	-25.398%
2026-06-12	21.5500	21.5500	21.5500	21.5500	+2.036%	1	5,142	-17.401%
2026-06-11	18.1600	21.1200	18.1600	21.1200	+14.472%	26	5,142	-15.720%
2026-06-10	19.8000	19.8000	18.4500	18.4500	+2.614%	86	5,150	-3.523%
2026-06-09	17.9900	17.9900	17.9800	17.9800	+0.955%	5	5,087	-1.001%
2026-06-08	17.4300	17.8100	17.4300	17.8100	+11.104%	31	5,087	-0.056%
2026-06-05	17.8000	17.8000	16.0300	16.0300	-14.734%	8	5,117	+11.042%
2026-06-04	16.4400	18.8000	16.4400	18.8000	+15.550%	32	5,119	-5.319%
2026-06-03	16.7500	17.0000	16.2700	16.2700	-15.524%	12	5,090	+9.404%
2026-06-02	19.0000	19.2600	18.6000	19.2600	-3.844%	3	5,093	-7.580%
2026-06-01	17.6000	20.7000	17.6000	20.0300	-3.283%	6	5,092	-11.133%
2026-05-29	18.1500	21.1000	18.1500	20.7100	+32.332%	44	5,092	-14.051%
2026-05-28	15.5000	15.6500	15.3700	15.6500	+25.703%	58	5,109	+13.738%
2026-05-27	12.4500	12.4500	12.4500	12.4500	+8.924%	1	5,167	+42.972%
2026-05-26	11.2000	11.5000	11.2000	11.4300	-0.175%	9	5,166	+55.731%
2026-05-22	11.5000	11.5000	11.4500	11.4500	-3.212%	2	5,166	+55.459%
2026-05-20	11.8400	11.9000	11.7000	11.8300	+2.870%	113	5,167	+50.465%
2026-05-19	11.9700	11.9700	11.2000	11.5000	-8.000%	5	5,202	+54.783%
2026-05-18	12.5500	12.5500	12.5000	12.5000	-9.420%	36	5,202	+42.400%
2026-05-14	13.8000	13.8000	13.8000	13.8000	+12.930%	1	5,202	+28.986%
2026-05-13	12.5000	12.5000	12.1500	12.2200	-4.531%	14	5,201	+45.663%
2026-05-12	13.1000	13.1000	12.8000	12.8000	-5.535%	3	5,201	+39.063%
2026-05-11	12.7000	13.6500	12.7000	13.5500	+16.309%	9	5,201	+31.365%
2026-05-07	11.6500	11.6500	11.6500	11.6500	-4.351%	2	5,202	+52.790%
2026-05-06	12.1800	12.1800	12.1800	12.1800	-1.695%	1	5,202	+46.141%
2026-05-05	12.6300	12.6500	11.4500	12.3900	+0.487%	5	5,203	+43.664%
2026-05-04	12.3200	12.3300	12.3200	12.3300	+6.569%	3	5,201	+44.363%
2026-05-01	11.5700	11.5700	11.5700	11.5700	+8.638%	1	5,199	+53.846%
2026-04-30	11.0000	11.2500	10.6500	10.6500	+3.398%	142	5,199	+67.136%
2026-04-29	11.2000	11.5000	10.2200	10.3000	-30.405%	58	5,156	+72.816%
2026-04-28	14.8000	14.8000	14.8000	14.8000	-2.632%	12	5,159	+20.270%
2026-04-24	15.2000	15.2000	15.2000	15.2000	-4.101%	1	5,159	+17.105%
2026-04-23	15.8500	15.8500	15.8500	15.8500	-7.849%	2	5,159	+12.303%
2026-04-21	18.8600	18.8600	17.1000	17.2000	-12.911%	24	5,159	+3.488%
2026-04-20	19.7500	19.7500	19.7500	19.7500	+3.403%	5	5,141	-9.873%
2026-04-17	20.0000	20.5000	19.1000	19.1000	+10.532%	58	5,136	-6.806%
2026-04-16	17.8700	17.8700	17.2800	17.2800	-2.096%	51	5,181	+3.009%
2026-04-15	16.2100	17.6500	16.2000	17.6500	+33.712%	88	5,224	+0.850%
2026-04-14	12.5000	13.2000	12.5000	13.2000	+38.947%	4	5,267	+34.848%
2026-04-10	9.6800	9.6800	9.5000	9.5000	-11.628%	11	5,265	+87.368%
2026-04-09	9.5000	10.7500	9.5000	10.7500	+5.392%	2	5,265	+65.581%
2026-04-08	11.6500	11.6500	10.2000	10.2000	+6.250%	6	5,265	+74.510%
2026-04-07	9.6700	9.6700	9.6000	9.6000	-5.882%	2	5,265	+85.417%
2026-04-06	10.2000	10.2000	10.2000	10.2000	+4.082%	1	5,266	+74.510%
2026-04-02	8.9500	9.8000	8.9500	9.8000	-2.000%	17	5,282	+81.633%
2026-04-01	10.0000	10.2100	10.0000	10.0000	+6.952%	4	5,282	+78.000%
2026-03-31	8.8900	9.3500	8.7000	9.3500	+11.310%	4	5,280	+90.374%
2026-03-30	8.9000	8.9000	8.4000	8.4000	-6.977%	8	5,282	+111.905%
2026-03-27	9.0000	9.4500	9.0000	9.0300	-10.771%	87	5,286	+97.121%
2026-03-26	10.1300	10.1300	10.1200	10.1200	-10.522%	2	5,356	+75.889%
2026-03-25	10.8500	11.3100	10.8500	11.3100	+16.839%	4	5,357	+57.383%
2026-03-24	10.2500	10.2500	9.5000	9.6800	-7.810%	32	5,355	+83.884%
2026-03-23	10.6000	10.6000	10.5000	10.5000	+0.962%	3	5,341	+69.524%
2026-03-20	10.7500	11.0000	10.2300	10.4000	-11.111%	20	5,338	+71.154%
2026-03-19	11.2500	11.7000	11.2500	11.7000	-2.500%	5	5,351	+52.137%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-8.046%	2,625	5,353	+48.333%
2026-03-17	13.0500	13.0500	13.0500	13.0500	+3.984%	2	3,122	+36.398%
2026-03-16	12.5500	12.5500	12.4500	12.5500	+4.409%	4	3,123	+41.833%
2026-03-13	12.2200	12.2200	12.0200	12.0200	-15.053%	2	3,124	+48.087%
2026-03-11	14.1500	14.1500	14.1500	14.1500	+1.071%	2	3,124	+25.795%
2026-03-10	15.1300	15.1300	14.0000	14.0000	-0.568%	5	3,124	+27.143%
2026-03-09	13.7000	14.0800	13.7000	14.0800	-0.142%	2	3,128	+26.420%
2026-03-06	14.1000	14.1000	14.1000	14.1000	-4.730%	2	3,128	+26.241%
2026-03-05	15.8600	15.8600	14.8000	14.8000	-9.091%	8	3,126	+20.270%
2026-03-04	15.8500	16.2800	15.8500	16.2800	+15.789%	2	3,133	+9.337%
2026-03-03	13.0000	14.0600	12.7600	14.0600	-5.827%	6	3,132	+26.600%
2026-03-02	12.2200	14.9300	11.9800	14.9300	+4.552%	8	3,132	+19.223%
2026-02-26	14.2800	14.2800	14.2800	14.2800	-1.990%	1	3,130	+24.650%
2026-02-25	13.8200	14.5700	13.8200	14.5700	+19.918%	2	3,129	+22.169%
2026-02-24	12.0000	12.1500	11.8300	12.1500	-12.274%	4	3,129	+46.502%
2026-02-20	14.8000	14.8000	13.8500	13.8500	+3.590%	6	3,128	+28.520%
2026-02-19	14.3500	14.3500	13.3700	13.3700	-6.241%	2	3,127	+33.134%
2026-02-13	13.5500	14.6000	13.5500	14.2600	+11.668%	9	3,131	+24.825%
2026-02-12	14.7000	14.7000	12.2600	12.7700	-14.867%	6	3,131	+39.389%
2026-02-11	14.5000	15.0000	13.2500	15.0000	-16.898%	18	3,130	+18.667%
2026-02-10	18.0500	18.0500	18.0500	18.0500	-7.388%	1	3,130	-1.385%
2026-02-09	19.4900	19.4900	19.4900	19.4900	+14.985%	5	3,129	-8.671%
2026-02-06	15.7500	17.8700	15.7500	16.9500	+24.176%	55	3,134	+5.015%
2026-02-05	15.5000	15.5000	13.5000	13.6500	-7.770%	14	3,135	+30.403%
2026-02-04	16.8400	16.8400	14.8000	14.8000	-16.994%	10	3,139	+20.270%
2026-02-03	19.2700	19.2700	17.7000	17.8300	-7.377%	17	3,137	-0.168%
2026-02-02	21.4100	21.4100	19.2500	19.2500	-20.455%	88	3,133	-7.532%
2026-01-30	25.2000	25.8000	24.2000	24.2000	-1.626%	4	3,138	-26.446%
2026-01-29	25.1500	25.4800	23.9200	24.6000	-5.421%	24	3,137	-27.642%
2026-01-28	26.7500	26.7500	26.0000	26.0100	-1.477%	6	3,131	-31.565%
2026-01-27	27.1000	27.1000	26.4000	26.4000	-5.714%	7	3,130	-32.576%
2026-01-26	27.8000	28.0000	27.8000	28.0000	-1.478%	2	3,124	-36.429%
2026-01-23	28.4200	28.4200	28.4200	28.4200	+2.267%	1	3,123	-37.368%
2026-01-22	27.5500	27.7900	27.5500	27.7900	-1.454%	4	3,123	-35.948%
2026-01-21	28.1500	28.2000	28.1500	28.2000	+0.714%	2	3,121	-36.879%
2026-01-20	27.4500	28.0000	27.4500	28.0000	-7.193%	7	3,119	-36.429%
2026-01-16	29.8400	30.1700	29.2300	30.1700	-1.082%	6	3,117	-41.001%
2026-01-15	34.2200	34.2200	30.5000	30.5000	-13.105%	14	3,117	-41.639%
2026-01-12	35.1000	35.1000	35.1000	35.1000	+4.651%	1	3,113	-49.288%
2026-01-09	33.1000	33.5400	33.1000	33.5400	-0.769%	3	3,114	-46.929%
2026-01-08	33.8000	33.8000	33.8000	33.8000	-2.029%	1	3,114	-47.337%
2026-01-07	34.5000	34.5000	34.5000	34.5000	-6.983%	1	3,114	-48.406%
2026-01-06	37.0900	37.0900	37.0900	37.0900	-0.430%	1	3,115	-52.009%
2026-01-05	36.7100	37.2500	36.7100	37.2500	+15.504%	2	3,114	-52.215%
2026-01-02	32.2500	32.2500	32.2500	32.2500	-2.949%	3	3,114	-44.806%
2025-12-31	32.5000	33.2300	32.5000	33.2300	-2.265%	12	3,111	-46.434%
2025-12-30	34.7000	34.7500	34.0000	34.0000	-2.857%	3	3,111	-47.647%
2025-12-29	34.8400	35.0000	34.8400	35.0000	-4.502%	2	3,112	-49.143%
2025-12-26	36.4000	36.6500	36.4000	36.6500	-0.892%	2	3,113	-51.432%
2025-12-24	36.9800	36.9800	36.9800	36.9800	+0.108%	2	3,114	-51.866%
2025-12-23	36.4500	36.9400	36.4000	36.9400	-4.794%	6	3,114	-51.814%
2025-12-22	39.4200	39.4200	38.8000	38.8000	-1.146%	2	3,112	-54.124%
2025-12-19	39.4500	39.5500	39.2500	39.2500	+5.539%	8	3,112	-54.650%
2025-12-18	40.5600	40.5600	37.1900	37.1900	-0.428%	27	3,112	-52.138%
2025-12-17	39.6000	39.6000	37.3500	37.3500	-0.928%	3	3,116	-52.343%
2025-12-16	36.9500	37.7000	36.9500	37.7000	+4.432%	4	3,115	-52.785%
2025-12-15	37.3700	37.3700	36.1000	36.1000	-8.861%	5	3,117	-50.693%
2025-12-12	39.2500	39.6100	38.0000	39.6100	-4.554%	13	3,115	-55.062%
2025-12-11	43.7000	43.7000	41.3400	41.5000	-15.582%	6	3,115	-57.108%
2025-12-10	49.9900	49.9900	49.1600	49.1600	-4.636%	5	3,110	-63.792%
2025-12-09	48.9700	51.5500	48.9700	51.5500	+3.100%	11	3,108	-65.470%
2025-12-08	50.0000	50.0000	50.0000	50.0000	+8.085%	20	3,108	-64.400%
2025-12-05	50.1000	50.1000	46.2500	46.2600	-8.595%	6	3,108	-61.522%
2025-12-04	49.5000	50.6100	49.0500	50.6100	+4.029%	5	3,107	-64.829%
2025-12-03	48.6500	48.6500	48.6500	48.6500	+10.946%	1	3,105	-63.412%
2025-12-02	44.8000	44.8000	43.8500	43.8500	+9.488%	3	3,105	-59.407%
2025-12-01	40.0500	40.0500	40.0500	40.0500	-11.000%	1	3,104	-55.556%
2025-11-28	45.0000	45.0000	45.0000	45.0000	-0.618%	1	3,103	-60.444%
2025-11-26	43.3000	45.2800	42.1900	45.2800	+21.590%	17	3,113	-60.689%
2025-11-25	35.3000	37.2400	35.3000	37.2400	+2.027%	4	3,113	-52.202%
2025-11-24	35.0000	36.5000	35.0000	36.5000	+12.308%	4	3,113	-51.233%
2025-11-21	33.3000	33.3000	31.5500	32.5000	-1.216%	15	3,112	-45.231%
2025-11-20	41.1400	41.1400	32.9000	32.9000	-17.565%	6	3,105	-45.897%
2025-11-19	38.1800	39.9100	37.6300	39.9100	+5.026%	23	3,103	-55.400%
2025-11-18	38.3000	38.3000	37.4000	38.0000	-1.935%	7	3,109	-53.158%
2025-11-17	40.0000	40.0000	37.0000	38.7500	-10.920%	13	3,113	-54.065%
2025-11-14	40.0000	45.6000	37.4500	43.5000	+5.072%	16	3,108	-59.080%
2025-11-13	43.5000	43.5000	41.4000	41.4000	-13.840%	9	3,108	-57.005%
2025-11-12	48.0000	48.1200	47.9500	48.0500	-2.654%	23	3,105	-62.955%
2025-11-11	51.0000	51.0000	49.0000	49.3600	-1.181%	4	3,098	-63.938%
2025-11-10	51.9000	51.9000	49.9500	49.9500	+8.469%	4	3,098	-64.364%
2025-11-07	44.0000	46.3500	41.2900	46.0500	+0.109%	16	3,096	-61.346%
2025-11-06	52.3500	52.3500	46.0000	46.0000	-18.943%	24	3,089	-61.304%
2025-11-05	53.5000	57.4300	53.5000	56.7500	+6.333%	32	3,085	-68.634%
2025-11-04	54.9100	58.2000	53.2300	53.3700	-11.375%	37	3,072	-66.648%
2025-11-03	61.1500	61.7000	57.6000	60.2200	-0.872%	265	3,011	-70.442%
2025-10-31	57.5000	61.5000	57.5000	60.7500	+15.079%	81	3,011	-70.700%
2025-10-30	55.0500	55.5000	52.3600	52.7900	-8.111%	70	3,013	-66.281%
2025-10-29	58.3000	59.1500	57.0000	57.4500	-1.627%	34	3,015	-69.017%
2025-10-28	58.3000	59.0000	58.1400	58.4000	+0.258%	111	3,026	-69.521%
2025-10-27	56.3000	59.2000	56.0300	58.2500	+9.699%	1,095	3,252	-69.442%
2025-10-24	53.8000	54.4800	52.1200	53.1000	+8.367%	28	3,252	-66.478%
2025-10-23	45.4000	49.0000	45.4000	49.0000	+13.478%	7	3,255	-63.673%
2025-10-22	44.6500	44.6500	40.7000	43.1800	-8.536%	26	3,254	-58.777%
2025-10-21	47.2100	47.2100	47.2100	47.2100	-8.596%	1	3,239	-62.296%
2025-10-20	50.3000	51.8100	49.7000	51.6500	+16.407%	29	3,239	-65.537%
2025-10-17	46.2300	46.2700	44.3700	44.3700	-6.095%	7	3,252	-59.883%
2025-10-16	50.0000	51.1000	47.2500	47.2500	-4.449%	19	3,258	-62.328%
2025-10-15	51.7500	53.3000	49.4500	49.4500	-0.981%	41	3,253	-64.004%
2025-10-14	49.2700	53.8200	49.2700	49.9400	-7.689%	29	3,254	-64.357%
2025-10-13	58.0000	58.0000	51.1500	54.1000	+2.230%	1,045	3,247	-67.098%
2025-10-10	61.6600	61.6600	52.9200	52.9200	-14.645%	182	2,242	-66.364%
2025-10-09	59.0100	62.0000	58.7800	62.0000	+2.547%	26	2,296	-71.290%
2025-10-08	56.7000	60.4600	56.4200	60.4600	+7.964%	96	2,288	-70.559%
2025-10-07	56.6000	57.1600	54.1000	56.0000	+0.901%	204	2,262	-68.214%
2025-10-06	58.0000	59.0000	55.5000	55.5000	-4.803%	33	2,161	-67.928%
2025-10-03	58.0900	59.9500	56.4000	58.3000	+4.387%	694	2,159	-69.468%
2025-10-02	53.3300	56.6000	53.3300	55.8500	+9.082%	22	1,762	-68.129%
2025-10-01	52.5300	52.5300	51.2000	51.2000	-6.055%	3	1,746	-65.234%
2025-09-30	52.6000	54.5000	50.8300	54.5000	+10.660%	33	1,745	-67.339%
2025-09-29	43.9000	49.3500	43.9000	49.2500	+24.526%	43	1,720	-63.858%
2025-09-25	40.5500	41.4400	38.8700	39.5500	-7.203%	1,723	1,713	-54.994%
2025-09-24	42.6200	42.6200	42.6200	42.6200	+6.020%	2	3	-58.236%
2025-09-22	40.1000	40.2000	40.1000	40.2000	+1.515%	3	3	-55.721%
2025-09-18	39.6000	39.6000	39.6000	39.6000	0.000%	2	2	-55.051%