Dark

HOOD20280121C155
HOOD Jan 21 2028 155.00 Call (HOOD280121C00155000)
option OPRA

EOD

Aug 18, 2026

15.75-11.517%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	15.7500	15.7500	15.7500	15.7500	-11.517%	1	296	0.000%
2026-08-14	17.5400	17.8000	17.5400	17.8000	-5.820%	2	296	-11.517%
2026-08-13	18.5800	18.9000	18.5800	18.9000	+15.314%	31	295	-16.667%
2026-08-06	16.3900	16.3900	16.3900	16.3900	-11.310%	1	283	-3.905%
2026-08-05	18.4700	18.4800	18.4700	18.4800	+7.630%	2	283	-14.773%
2026-08-04	17.1700	17.1700	17.1700	17.1700	+2.202%	1	281	-8.270%
2026-08-03	14.7300	16.8000	14.7300	16.8000	+16.183%	6	281	-6.250%
2026-07-31	14.3500	14.4600	14.3500	14.4600	-3.278%	6	281	+8.921%
2026-07-30	16.1100	16.1100	14.9500	14.9500	-8.952%	3	279	+5.351%
2026-07-29	17.5500	17.5500	16.4200	16.4200	-10.371%	9	280	-4.080%
2026-07-28	16.9600	18.3200	16.9600	18.3200	-8.078%	2	276	-14.028%
2026-07-24	21.3800	21.3800	19.9300	19.9300	-20.120%	44	275	-20.973%
2026-07-22	24.9500	24.9500	24.9500	24.9500	+10.545%	1	273	-36.874%
2026-07-20	22.1900	22.5700	22.1900	22.5700	-16.407%	4	274	-30.217%
2026-07-16	27.0000	27.0000	27.0000	27.0000	-7.850%	40	274	-41.667%
2026-07-15	29.3000	29.3000	29.3000	29.3000	+10.985%	2	274	-46.246%
2026-07-13	27.1800	27.1800	26.4000	26.4000	-6.714%	4	274	-40.341%
2026-07-10	27.9000	28.3000	27.9000	28.3000	-6.446%	12	273	-44.346%
2026-07-07	29.5600	30.2500	29.0000	30.2500	+14.410%	4	272	-47.934%
2026-07-01	26.4400	26.4400	26.4400	26.4400	+14.957%	1	274	-40.431%
2026-06-30	23.0000	23.0000	23.0000	23.0000	+5.844%	5	274	-31.522%
2026-06-29	21.7300	21.7300	21.7300	21.7300	+13.889%	2	274	-27.520%
2026-06-26	19.0800	19.0800	19.0800	19.0800	-2.901%	1	274	-17.453%
2026-06-25	19.6000	19.6500	19.6000	19.6500	-8.605%	40	274	-19.847%
2026-06-24	21.4500	22.4000	21.4500	21.5000	-19.445%	10	264	-26.744%
2026-06-22	26.6000	26.6900	26.6000	26.6900	+4.667%	2	263	-40.989%
2026-06-18	25.1500	26.1500	25.1500	25.5000	-6.216%	10	267	-38.235%
2026-06-17	22.7000	27.1900	22.7000	27.1900	+29.291%	5	267	-42.074%
2026-06-16	21.0300	21.0300	21.0300	21.0300	-8.166%	10	267	-25.107%
2026-06-15	22.4500	22.9000	22.4500	22.9000	+20.210%	12	277	-31.223%
2026-06-12	19.0500	19.0500	19.0500	19.0500	-2.955%	1	270	-17.323%
2026-06-11	16.6300	20.1000	16.6300	19.6300	+35.848%	18	269	-19.766%
2026-06-09	14.5000	14.5000	14.4500	14.4500	-7.668%	2	268	+8.997%
2026-06-08	15.6500	15.6500	15.6500	15.6500	+11.786%	1	268	+0.639%
2026-06-05	15.8500	15.8500	14.0000	14.0000	-20.993%	8	267	+12.500%
2026-06-02	17.7200	17.7200	17.7200	17.7200	-7.225%	2	271	-11.117%
2026-06-01	16.6000	19.1000	16.6000	19.1000	+1.380%	13	271	-17.539%
2026-05-29	18.5800	18.8400	18.5800	18.8400	+32.676%	12	270	-16.401%
2026-05-28	14.0400	14.2000	14.0000	14.2000	+35.238%	4	272	+10.915%
2026-05-27	11.2500	11.2500	10.3800	10.5000	+7.472%	7	276	+50.000%
2026-05-26	9.7700	9.7700	9.7700	9.7700	-9.116%	1	275	+61.208%
2026-05-20	10.7500	10.7500	10.7500	10.7500	+4.572%	8	275	+46.512%
2026-05-19	9.8000	10.2800	9.8000	10.2800	-5.078%	2	279	+53.210%
2026-05-18	12.2000	12.2000	10.7500	10.8300	-5.826%	4	279	+45.429%
2026-05-15	11.5000	11.5000	11.5000	11.5000	-2.542%	2	279	+36.957%
2026-05-14	11.8000	11.8000	11.8000	11.8000	+6.691%	1	278	+33.475%
2026-05-13	11.0600	11.0600	11.0600	11.0600	-0.360%	1	279	+42.405%
2026-05-12	11.1000	11.1000	11.1000	11.1000	-9.388%	2	279	+41.892%
2026-05-11	11.6800	12.2500	11.6800	12.2500	+18.243%	20	279	+28.571%
2026-05-08	10.2000	10.4200	10.2000	10.3600	-4.954%	3	261	+52.027%
2026-05-07	10.4500	10.9000	10.4500	10.9000	-11.598%	92	262	+44.495%
2026-05-06	11.1500	12.3300	11.1500	12.3300	+12.091%	3	171	+27.737%
2026-05-05	11.2500	11.2500	11.0000	11.0000	+1.852%	3	171	+43.182%
2026-05-04	10.8000	10.8000	10.8000	10.8000	+5.882%	1	169	+45.833%
2026-05-01	10.2800	10.2800	10.2000	10.2000	+9.091%	2	169	+54.412%
2026-04-29	9.2800	9.3500	9.2000	9.3500	-30.638%	8	169	+68.449%
2026-04-28	13.4000	13.4800	13.4000	13.4800	+3.692%	2	162	+16.840%
2026-04-27	14.2600	14.2600	13.0000	13.0000	-19.104%	3	162	+21.154%
2026-04-21	16.0700	16.0700	16.0700	16.0700	-4.060%	15	161	-1.991%
2026-04-20	16.9200	17.2800	16.7500	16.7500	-7.356%	20	161	-5.970%
2026-04-17	18.3100	18.5000	18.0800	18.0800	+15.897%	4	159	-12.887%
2026-04-16	15.3800	15.6000	15.3800	15.6000	-0.952%	6	157	+0.962%
2026-04-15	15.9100	15.9100	15.7500	15.7500	+31.799%	3	163	0.000%
2026-04-14	11.9500	11.9500	11.9500	11.9500	+32.778%	2	161	+31.799%
2026-04-13	8.7700	9.0000	8.7700	9.0000	-3.537%	2	163	+75.000%
2026-04-06	9.1300	9.3300	9.1300	9.3300	+6.264%	13	162	+68.810%
2026-04-02	8.6700	8.7800	8.6700	8.7800	-3.516%	17	182	+79.385%
2026-04-01	9.1000	9.1000	9.1000	9.1000	+6.061%	2	182	+73.077%
2026-03-31	7.8000	8.5800	7.6500	8.5800	+17.213%	5	182	+83.566%
2026-03-30	8.3500	8.3500	7.3200	7.3200	-10.949%	4	180	+115.164%
2026-03-27	8.5000	8.5000	7.6700	8.2200	-7.014%	36	177	+91.606%
2026-03-26	9.2500	9.5500	8.8400	8.8400	-11.512%	11	150	+78.167%
2026-03-25	9.8500	10.1000	9.8500	9.9900	+15.491%	9	159	+57.658%
2026-03-24	8.5000	8.8000	8.5000	8.6500	-10.825%	18	153	+82.081%
2026-03-23	9.1000	9.7000	9.1000	9.7000	+6.593%	9	158	+62.371%
2026-03-20	9.2700	9.2700	9.1000	9.1000	-12.162%	12	158	+73.077%
2026-03-19	10.4000	10.4000	10.3600	10.3600	-4.074%	3	159	+52.027%
2026-03-18	10.8000	10.8000	10.8000	10.8000	-20.000%	1	162	+45.833%
2026-03-10	13.1000	13.5000	13.1000	13.5000	+8.696%	2	163	+16.667%
2026-03-09	12.2900	12.6500	12.2900	12.4200	-17.200%	46	163	+26.812%
2026-03-06	15.0000	15.0000	15.0000	15.0000	+24.896%	42	183	+5.000%
2026-03-03	12.0100	12.0100	12.0100	12.0100	-5.433%	1	141	+31.141%
2026-02-25	12.7000	12.7000	12.7000	12.7000	+11.404%	2	139	+24.016%
2026-02-24	10.8500	11.4500	10.8500	11.4000	+2.703%	4	139	+38.158%
2026-02-23	11.7500	11.7500	11.1000	11.1000	-15.589%	3	138	+41.892%
2026-02-20	13.1500	13.1500	13.1500	13.1500	+5.792%	10	138	+19.772%
2026-02-19	12.4300	12.4300	12.4300	12.4300	-2.126%	2	148	+26.710%
2026-02-18	12.7000	12.7000	12.7000	12.7000	+1.195%	4	148	+24.016%
2026-02-17	12.0000	12.5500	12.0000	12.5500	-3.831%	2	144	+25.498%
2026-02-13	12.7500	13.0500	12.7500	13.0500	+17.040%	7	135	+20.690%
2026-02-12	11.0200	11.1500	11.0200	11.1500	-16.165%	2	135	+41.256%
2026-02-11	13.4600	13.6000	12.7400	13.3000	-21.626%	16	133	+18.421%
2026-02-10	16.9700	16.9700	16.9700	16.9700	-4.394%	5	131	-7.189%
2026-02-09	17.1500	17.7500	17.1500	17.7500	+8.298%	6	132	-11.268%
2026-02-06	13.4300	16.3900	13.4300	16.3900	+36.583%	6	131	-3.905%
2026-02-05	14.1500	14.1500	12.0000	12.0000	-16.201%	10	131	+31.250%
2026-02-04	14.7500	14.7500	14.2500	14.3200	-11.714%	5	130	+9.986%
2026-02-03	16.8500	16.8500	16.2200	16.2200	-4.868%	6	132	-2.898%
2026-02-02	19.6000	19.6000	17.0500	17.0500	-22.676%	23	132	-7.625%
2026-01-30	23.2500	23.2500	21.2500	22.0500	+0.777%	3	136	-28.571%
2026-01-29	21.8800	21.8800	21.8800	21.8800	-9.437%	1	137	-28.016%
2026-01-28	24.1600	24.1600	24.1600	24.1600	0.000%	1	137	-34.810%
2026-01-27	24.9300	25.0500	24.1600	24.1600	-4.317%	9	137	-34.810%
2026-01-26	25.2500	25.2500	25.2500	25.2500	-3.626%	1	142	-37.624%
2026-01-23	25.9500	26.2000	25.9500	26.2000	+5.859%	5	142	-39.885%
2026-01-22	24.7500	24.7500	24.7500	24.7500	-3.696%	1	138	-36.364%
2026-01-21	25.7000	25.7000	25.7000	25.7000	+0.195%	1	138	-38.716%
2026-01-20	26.0400	26.0400	25.6500	25.6500	-4.824%	9	138	-38.596%
2026-01-16	27.2000	27.4200	26.5000	26.9500	-6.908%	11	132	-41.558%
2026-01-15	30.7500	30.7500	28.9500	28.9500	-8.502%	7	132	-45.596%
2026-01-12	31.6400	31.6400	31.6400	31.6400	+2.296%	2	130	-50.221%
2026-01-09	31.0000	31.0500	30.7500	30.9300	-4.537%	9	129	-49.079%
2026-01-07	32.4000	32.4000	32.4000	32.4000	+4.516%	1	129	-51.389%
2026-01-02	29.3900	31.0000	28.0000	31.0000	-3.816%	5	128	-49.194%
2025-12-29	32.6500	32.6500	32.2300	32.2300	-3.358%	2	126	-51.132%
2025-12-26	33.3500	33.3500	33.3500	33.3500	-1.912%	1	126	-52.774%
2025-12-23	33.7500	34.0000	33.7500	34.0000	-5.582%	3	127	-53.676%
2025-12-19	35.2500	36.0100	35.2500	36.0100	+2.945%	3	127	-56.262%
2025-12-16	34.4800	34.9800	34.4800	34.9800	-2.291%	2	126	-54.974%
2025-12-12	37.1500	37.2500	35.8000	35.8000	-5.789%	15	125	-56.006%
2025-12-11	43.5500	43.5500	38.0000	38.0000	-18.244%	6	126	-58.553%
2025-12-10	46.4800	46.4800	46.4800	46.4800	-1.525%	10	123	-66.114%
2025-12-08	47.2000	47.2000	47.2000	47.2000	+10.798%	1	123	-66.631%
2025-12-05	44.5000	44.5000	42.6000	42.6000	-4.804%	2	124	-63.028%
2025-12-03	44.7500	44.7500	44.7500	44.7500	+17.670%	3	124	-64.804%
2025-12-01	38.0300	38.0300	38.0300	38.0300	-8.648%	1	127	-58.585%
2025-11-28	41.5000	41.6300	41.4300	41.6300	+0.556%	5	128	-62.167%
2025-11-26	39.0500	41.4000	38.7700	41.4000	+20.700%	7	124	-61.957%
2025-11-25	33.4700	34.3000	33.4700	34.3000	+2.144%	8	124	-54.082%
2025-11-24	32.5400	33.5800	32.5400	33.5800	+8.148%	5	123	-53.097%
2025-11-21	30.1300	31.0500	29.0000	31.0500	-0.672%	4	122	-49.275%
2025-11-20	38.4000	38.4000	31.2600	31.2600	-13.118%	18	122	-49.616%
2025-11-19	35.9800	35.9800	35.9800	35.9800	+3.540%	5	122	-56.226%
2025-11-18	34.8500	34.9900	34.7500	34.7500	-0.144%	8	122	-54.676%
2025-11-17	35.0000	35.0000	34.8000	34.8000	-15.122%	4	120	-54.741%
2025-11-14	39.0000	42.4500	39.0000	41.0000	+5.480%	6	119	-61.585%
2025-11-13	43.4600	43.4600	38.0500	38.8700	-15.038%	34	118	-59.480%
2025-11-12	45.7500	45.7500	45.7500	45.7500	+0.351%	1	134	-65.574%
2025-11-11	45.8900	45.8900	45.5900	45.5900	-4.663%	3	133	-65.453%
2025-11-10	47.8200	47.8200	47.8200	47.8200	+23.886%	1	134	-67.064%
2025-11-07	40.5000	40.9600	38.6000	38.6000	-14.884%	4	133	-59.197%
2025-11-06	50.5500	50.5500	43.5000	45.3500	-15.423%	36	131	-65.270%
2025-11-05	51.6300	53.6200	51.6300	53.6200	+6.706%	4	141	-70.627%
2025-11-04	54.7000	54.8000	50.2500	50.2500	-11.609%	5	141	-68.657%
2025-11-03	56.8500	56.8500	56.8500	56.8500	-1.524%	20	142	-72.296%
2025-10-31	56.4500	58.0900	56.4500	57.7300	+6.907%	7	142	-72.718%
2025-10-29	54.0000	54.0000	54.0000	54.0000	-2.174%	1	142	-70.833%
2025-10-28	55.1000	55.2000	55.1000	55.2000	+0.455%	2	142	-71.467%
2025-10-27	55.3000	55.4900	54.9500	54.9500	+9.006%	8	134	-71.338%
2025-10-24	49.8600	50.5100	48.7000	50.4100	+9.826%	18	134	-68.756%
2025-10-23	45.9000	45.9000	45.9000	45.9000	+16.497%	1	142	-65.686%
2025-10-22	41.3500	41.3500	37.8300	39.4000	-11.461%	25	143	-60.025%
2025-10-21	44.5000	44.5000	44.5000	44.5000	+3.488%	3	111	-64.607%
2025-10-17	43.0000	43.0000	43.0000	43.0000	-3.501%	1	114	-63.372%
2025-10-16	44.5600	44.5600	44.5600	44.5600	-9.246%	14	114	-64.654%
2025-10-15	49.1000	49.1000	49.1000	49.1000	+1.635%	1	117	-67.923%
2025-10-14	47.7500	48.3100	47.7500	48.3100	-4.808%	11	116	-67.398%
2025-10-13	52.3200	52.3200	48.3500	50.7500	+0.734%	38	117	-68.966%
2025-10-10	56.5500	56.5500	50.3800	50.3800	-14.027%	16	83	-68.738%
2025-10-09	58.1000	58.6000	55.0000	58.6000	+2.807%	46	80	-73.123%
2025-10-08	55.5500	57.0000	55.5500	57.0000	+7.042%	2	58	-72.368%
2025-10-07	51.6000	53.2500	51.6000	53.2500	-3.707%	6	57	-70.423%
2025-10-06	55.0000	55.3000	54.1500	55.3000	+0.857%	7	54	-71.519%
2025-10-03	55.3500	56.0500	52.8900	54.8300	+12.726%	38	51	-71.275%
2025-10-01	48.6400	48.6400	48.6400	48.6400	+0.537%	1	15	-67.619%
2025-09-30	48.4500	48.4500	48.3800	48.3800	+13.969%	6	14	-67.445%
2025-09-29	42.4500	42.4500	42.4500	42.4500	+13.442%	1	10	-62.898%
2025-09-25	37.9500	37.9500	37.4200	37.4200	-6.333%	2	10	-57.910%
2025-09-24	39.9500	39.9500	39.9500	39.9500	+11.592%	2	8	-60.576%
2025-09-18	35.8000	35.8000	35.8000	35.8000	+13.579%	1	6	-56.006%
2025-09-15	31.5200	31.5200	31.5200	31.5200	0.000%	5	5	-50.032%