Dark

HOOD20280121C160
HOOD Jan 21 2028 160.00 Call (HOOD280121C00160000)
option OPRA

EOD

Aug 20, 2026

15.85-0.063%(-0.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.8500	15.8500	15.8500	15.8500	-0.063%	7	1,340	0.000%
2026-08-19	17.0000	17.0000	14.9500	15.8600	+9.379%	110	1,340	-0.063%
2026-08-18	14.5000	14.9700	14.5000	14.5000	-7.937%	3	1,340	+9.310%
2026-08-17	16.0300	16.0300	15.7100	15.7500	-0.943%	6	1,340	+0.635%
2026-08-14	17.1000	17.1000	15.8500	15.9000	-11.911%	27	1,339	-0.314%
2026-08-13	16.8500	18.2000	16.8500	18.0500	+11.626%	42	1,339	-12.188%
2026-08-12	16.1700	16.1700	16.1700	16.1700	-0.980%	20	1,304	-1.979%
2026-08-11	16.4500	16.4500	16.3300	16.3300	-5.058%	2	1,304	-2.939%
2026-08-05	17.2500	17.2800	17.1200	17.2000	+14.667%	14	1,303	-7.849%
2026-08-04	16.2000	16.2900	15.0000	15.0000	-7.975%	37	1,304	+5.667%
2026-08-03	15.7200	16.3000	15.7200	16.3000	+16.429%	4	1,298	-2.761%
2026-07-31	13.5000	14.0000	13.5000	14.0000	-3.448%	2	1,300	+13.214%
2026-07-30	14.9700	14.9700	14.2800	14.5000	-9.318%	42	1,299	+9.310%
2026-07-29	17.3500	17.3500	15.9900	15.9900	-2.202%	3	1,289	-0.876%
2026-07-28	17.1500	17.1500	16.3500	16.3500	-8.659%	3	1,291	-3.058%
2026-07-27	19.7500	19.7500	17.8500	17.9000	-5.789%	71	1,293	-11.453%
2026-07-24	19.5000	19.5000	18.3000	19.0000	-23.077%	38	1,268	-16.579%
2026-07-21	23.9000	24.7000	23.9000	24.7000	+16.235%	9	1,269	-35.830%
2026-07-20	21.7000	22.0000	21.2500	21.2500	-2.746%	6	1,274	-25.412%
2026-07-17	21.1000	23.0000	19.7000	21.8500	-19.134%	12	1,274	-27.460%
2026-07-16	27.0200	27.0200	27.0200	27.0200	-5.524%	38	1,267	-41.340%
2026-07-15	29.3000	29.3000	27.5700	28.6000	+13.402%	3	1,267	-44.580%
2026-07-13	27.1200	27.1200	25.2200	25.2200	-9.670%	5	1,267	-37.153%
2026-07-10	27.5900	27.9200	27.5900	27.9200	-6.560%	2	1,270	-43.231%
2026-07-09	29.9200	29.9200	29.8800	29.8800	+14.923%	4	1,271	-46.954%
2026-07-08	27.1500	27.1500	26.0000	26.0000	-7.143%	6	1,270	-39.038%
2026-07-07	29.5600	29.5600	28.0000	28.0000	-1.995%	4	1,270	-43.393%
2026-07-06	28.5200	28.5700	28.5200	28.5700	+4.652%	10	1,270	-44.522%
2026-07-02	30.1300	31.3300	27.3000	27.3000	+6.682%	13	1,274	-41.941%
2026-07-01	23.2000	25.5900	23.2000	25.5900	+18.747%	22	1,274	-38.062%
2026-06-30	21.9000	21.9000	21.5500	21.5500	+9.949%	7	1,259	-26.450%
2026-06-26	19.2500	19.6000	19.2500	19.6000	+5.946%	3	1,258	-19.133%
2026-06-25	18.9500	18.9500	18.5000	18.5000	-9.756%	24	1,259	-14.324%
2026-06-24	20.0000	20.5000	20.0000	20.5000	-11.600%	3	1,275	-22.683%
2026-06-23	23.1700	23.1900	23.1700	23.1900	-4.725%	3	1,275	-31.652%
2026-06-22	27.5800	27.6200	24.3400	24.3400	-1.736%	21	1,278	-34.881%
2026-06-18	24.7700	24.7700	24.7700	24.7700	+1.061%	10	1,257	-36.011%
2026-06-17	22.1000	26.4000	22.1000	24.5100	+27.325%	38	1,257	-35.333%
2026-06-16	20.0300	20.0300	19.2500	19.2500	-12.500%	12	1,257	-17.662%
2026-06-15	21.0000	22.1000	21.0000	22.0000	+15.789%	15	1,257	-27.955%
2026-06-12	19.0000	20.0000	18.7000	19.0000	-1.554%	44	1,262	-16.579%
2026-06-11	18.0000	19.3200	17.8800	19.3000	+12.865%	96	1,295	-17.876%
2026-06-10	16.9500	18.5000	16.7000	17.1000	+31.538%	50	1,348	-7.310%
2026-06-09	14.5000	14.5000	13.0000	13.0000	-14.021%	42	1,346	+21.923%
2026-06-08	15.0000	15.1200	15.0000	15.1200	+11.176%	17	1,323	+4.828%
2026-06-05	14.9000	14.9000	13.5000	13.6000	-19.096%	42	1,323	+16.544%
2026-06-04	16.7000	16.8100	16.7000	16.8100	+18.715%	2	1,312	-5.711%
2026-06-03	15.0000	15.3000	14.1600	14.1600	-12.593%	249	1,311	+11.935%
2026-06-02	16.3200	16.4000	15.8200	16.2000	-6.520%	329	1,298	-2.160%
2026-06-01	16.5000	18.0000	15.6200	17.3300	-1.646%	37	1,243	-8.540%
2026-05-29	14.6700	19.1000	14.4300	17.6200	+26.854%	317	1,220	-10.045%
2026-05-28	12.1000	13.8900	12.1000	13.8900	+36.176%	54	1,159	+14.111%
2026-05-27	10.2000	10.2000	10.2000	10.2000	+9.442%	3	1,158	+55.392%
2026-05-26	9.6500	9.6500	9.3200	9.3200	-1.895%	2	1,160	+70.064%
2026-05-22	9.7800	9.7800	9.5000	9.5000	-1.860%	30	1,160	+66.842%
2026-05-21	9.6800	9.6800	9.6800	9.6800	+0.833%	20	1,143	+63.740%
2026-05-20	9.6500	9.6500	9.6000	9.6000	-2.538%	31	1,143	+65.104%
2026-05-19	9.8500	9.8500	9.8500	9.8500	-3.431%	1	1,129	+60.914%
2026-05-18	10.6000	10.6000	10.2000	10.2000	-8.108%	55	1,129	+55.392%
2026-05-15	10.7000	11.1000	10.7000	11.1000	-6.723%	2	1,129	+42.793%
2026-05-14	10.0200	11.9000	10.0200	11.9000	+13.010%	101	1,088	+33.193%
2026-05-13	10.2600	10.5300	10.2600	10.5300	+1.347%	12	1,078	+50.522%
2026-05-12	10.3900	10.3900	10.3900	10.3900	-10.662%	5	1,078	+52.551%
2026-05-11	10.0300	12.0000	10.0300	11.6300	+15.035%	10	1,078	+36.285%
2026-05-08	10.3300	10.3300	10.1100	10.1100	+1.608%	2	1,079	+56.775%
2026-05-07	10.8800	10.8800	9.9500	9.9500	-7.699%	5	1,080	+59.296%
2026-05-06	10.7200	10.7800	10.7200	10.7800	-0.737%	2	1,076	+47.032%
2026-05-05	10.8600	10.8600	10.8600	10.8600	+1.972%	5	1,076	+45.948%
2026-05-04	10.6500	10.6500	10.6500	10.6500	+12.105%	10	1,071	+48.826%
2026-05-01	9.4200	9.6000	9.4200	9.5000	+2.151%	16	1,063	+66.842%
2026-04-30	9.1300	9.3000	9.1300	9.3000	+0.868%	21	1,063	+70.430%
2026-04-29	9.5000	9.5000	8.7000	9.2200	-28.527%	231	1,063	+71.909%
2026-04-28	13.4500	13.4500	12.6000	12.9000	-9.790%	36	1,046	+22.868%
2026-04-27	13.4500	14.3000	13.4500	14.3000	+8.333%	2	1,040	+10.839%
2026-04-23	14.2500	14.3000	13.2000	13.2000	-14.839%	3	1,039	+20.076%
2026-04-22	15.6600	15.6600	15.1700	15.5000	+1.639%	17	1,039	+2.258%
2026-04-21	15.2500	15.2500	15.2500	15.2500	-7.238%	3	1,053	+3.934%
2026-04-20	16.6500	16.6500	15.7500	16.4400	-5.517%	23	1,053	-3.589%
2026-04-17	16.6500	17.4000	16.6500	17.4000	+15.691%	105	1,042	-8.908%
2026-04-16	15.2200	15.2200	15.0400	15.0400	+2.313%	2	960	+5.386%
2026-04-15	13.5000	14.7000	13.5000	14.7000	+30.088%	39	959	+7.823%
2026-04-14	10.6800	11.3000	10.5000	11.3000	+32.941%	135	987	+40.265%
2026-04-13	8.5500	8.5500	8.5000	8.5000	+4.938%	6	888	+86.471%
2026-04-10	8.1000	8.1000	8.1000	8.1000	-4.255%	20	886	+95.679%
2026-04-09	8.2200	8.4600	8.2200	8.4600	-19.429%	12	866	+87.352%
2026-04-08	10.5000	10.5000	10.5000	10.5000	+30.923%	81	867	+50.952%
2026-04-07	7.9500	8.0200	7.9500	8.0200	-5.647%	3	867	+97.631%
2026-04-06	8.5000	8.5000	8.5000	8.5000	+11.111%	4	865	+86.471%
2026-04-02	7.6000	7.6500	7.6000	7.6500	-11.047%	11	869	+107.190%
2026-04-01	8.4600	8.6000	8.1500	8.6000	+8.176%	21	869	+84.302%
2026-03-31	8.1000	8.1500	7.9500	7.9500	+15.385%	31	874	+99.371%
2026-03-30	7.9000	7.9000	6.8900	6.8900	-10.052%	38	880	+130.044%
2026-03-27	7.9500	7.9500	7.3700	7.6600	-9.349%	20	873	+106.919%
2026-03-26	9.0000	9.0500	8.4500	8.4500	-8.649%	5	871	+87.574%
2026-03-25	9.3000	9.7500	9.2400	9.2500	+13.636%	10	874	+71.351%
2026-03-24	8.7000	8.7000	8.0000	8.1400	-9.856%	49	873	+94.717%
2026-03-23	8.8700	9.3300	8.8500	9.0300	+3.200%	9	855	+75.526%
2026-03-20	9.7000	9.7000	8.7500	8.7500	-12.500%	19	857	+81.143%
2026-03-19	9.3500	10.0000	9.3500	10.0000	-2.913%	10	857	+58.500%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-6.364%	3	859	+53.883%
2026-03-17	10.8500	11.2000	10.8500	11.0000	+4.762%	88	862	+44.091%
2026-03-16	10.8000	10.8000	10.5000	10.5000	+2.439%	4	907	+50.952%
2026-03-13	11.1500	11.1500	10.2500	10.2500	-11.332%	12	905	+54.634%
2026-03-12	11.5600	11.5600	11.5600	11.5600	-5.633%	1	904	+37.111%
2026-03-10	12.2500	12.2500	12.2500	12.2500	+4.701%	10	904	+29.388%
2026-03-09	11.7000	11.7000	11.7000	11.7000	-4.098%	1	904	+35.470%
2026-03-06	12.2000	12.2000	12.2000	12.2000	-7.576%	1	909	+29.918%
2026-03-05	15.0000	15.0000	13.2000	13.2000	+15.789%	7	910	+20.076%
2026-03-03	11.2000	11.4000	11.2000	11.4000	-5.863%	2	911	+39.035%
2026-03-02	12.1100	12.1100	12.1100	12.1100	+6.321%	1	911	+30.884%
2026-02-27	11.3900	11.3900	11.3900	11.3900	-8.880%	1	911	+39.157%
2026-02-25	12.1000	12.5000	12.1000	12.5000	+15.207%	12	912	+26.800%
2026-02-24	10.3500	10.8500	9.9000	10.8500	-0.276%	20	912	+46.083%
2026-02-23	11.5900	11.5900	10.8800	10.8800	-9.333%	3	915	+45.680%
2026-02-20	11.9000	12.0000	11.9000	12.0000	-0.744%	5	917	+32.083%
2026-02-18	12.3000	12.3000	12.0900	12.0900	-1.467%	26	921	+31.100%
2026-02-17	12.2700	12.2700	12.2700	12.2700	+7.162%	3	896	+29.177%
2026-02-13	11.4500	11.4500	11.4500	11.4500	+4.091%	1	894	+38.428%
2026-02-12	12.0500	12.0500	10.3600	11.0000	-11.647%	88	894	+44.091%
2026-02-11	12.2000	12.8000	11.7400	12.4500	-23.853%	18	844	+27.309%
2026-02-10	16.6000	17.0200	16.1300	16.3500	-3.824%	24	838	-3.058%
2026-02-09	15.0500	17.0000	15.0500	17.0000	+15.098%	3	855	-6.765%
2026-02-06	14.4500	15.3200	14.1600	14.7700	+34.273%	16	855	+7.312%
2026-02-05	12.9900	13.0000	11.0000	11.0000	-20.863%	40	862	+44.091%
2026-02-04	15.2200	15.2200	13.0000	13.9000	-9.269%	72	830	+14.029%
2026-02-03	16.2500	16.2500	15.3200	15.3200	-9.295%	3	784	+3.460%
2026-02-02	19.1400	19.1400	16.7700	16.8900	-18.010%	32	783	-6.157%
2026-01-30	20.5000	20.6300	20.5000	20.6000	-4.850%	23	774	-23.058%
2026-01-29	21.8000	21.8000	21.2700	21.6500	-5.169%	162	755	-26.790%
2026-01-28	24.1500	24.1500	22.8300	22.8300	-1.382%	7	653	-30.574%
2026-01-27	23.1500	23.1500	23.1500	23.1500	-4.536%	6	650	-31.533%
2026-01-26	24.2500	24.2500	24.2500	24.2500	-4.074%	2	650	-34.639%
2026-01-23	24.5000	25.2800	24.5000	25.2800	+3.395%	5	650	-37.302%
2026-01-22	23.1300	24.4500	23.1300	24.4500	+1.705%	3	645	-35.174%
2026-01-20	25.1800	25.1800	24.0400	24.0400	-7.928%	31	643	-34.068%
2026-01-16	26.1500	26.3000	25.7500	26.1100	-4.708%	17	648	-39.295%
2026-01-15	27.5500	27.5500	27.4000	27.4000	-15.562%	6	648	-42.153%
2026-01-13	31.0500	32.4500	31.0500	32.4500	+1.884%	3	647	-51.156%
2026-01-12	31.8500	31.8500	31.8500	31.8500	+6.167%	1	644	-50.235%
2026-01-09	30.0000	30.0000	30.0000	30.0000	0.000%	1	644	-47.167%
2026-01-08	28.7300	30.0000	28.7300	30.0000	-2.597%	8	644	-47.167%
2026-01-07	31.8000	31.8000	30.8000	30.8000	-7.895%	2	643	-48.539%
2026-01-06	33.2000	33.4400	32.6500	33.4400	-1.647%	3	641	-52.602%
2026-01-05	32.1500	34.1200	31.2500	34.0000	+14.094%	10	632	-53.382%
2026-01-02	27.8500	29.8000	27.5000	29.8000	+4.196%	8	632	-46.812%
2025-12-31	29.3500	29.3500	28.6000	28.6000	-5.766%	5	631	-44.580%
2025-12-30	30.3500	30.3500	30.3500	30.3500	-2.191%	1	631	-47.776%
2025-12-29	31.7600	31.7600	31.0300	31.0300	-2.114%	2	630	-48.920%
2025-12-26	32.4500	32.8000	31.7000	31.7000	-4.230%	4	628	-50.000%
2025-12-23	31.7000	33.1000	31.7000	33.1000	-4.391%	5	626	-52.115%
2025-12-22	35.9300	36.3500	34.6200	34.6200	+2.034%	20	625	-54.217%
2025-12-19	33.9300	33.9300	33.9300	33.9300	+0.772%	1	617	-53.286%
2025-12-18	36.6700	36.6700	33.6700	33.6700	+0.507%	75	617	-52.925%
2025-12-17	33.5000	33.5000	33.5000	33.5000	+1.056%	2	556	-52.687%
2025-12-16	34.0000	34.1000	33.1500	33.1500	+6.592%	16	554	-52.187%
2025-12-15	31.9900	31.9900	31.1000	31.1000	-8.691%	5	562	-49.035%
2025-12-12	35.1200	35.1200	34.0600	34.0600	-6.685%	7	562	-53.464%
2025-12-11	40.0000	40.0000	36.5000	36.5000	-18.654%	9	558	-56.575%
2025-12-10	44.8700	44.8700	44.8700	44.8700	+2.560%	1	553	-64.676%
2025-12-08	44.0200	44.0200	43.7500	43.7500	+1.958%	2	553	-63.771%
2025-12-05	43.1900	43.1900	42.2700	42.9100	-6.555%	5	553	-63.062%
2025-12-04	45.0000	45.9200	44.8500	45.9200	+5.880%	5	552	-65.483%
2025-12-03	43.7500	44.0000	43.3700	43.3700	+7.086%	402	549	-63.454%
2025-12-02	40.9700	40.9700	40.5000	40.5000	+7.143%	5	168	-60.864%
2025-12-01	37.8000	37.8000	37.8000	37.8000	-5.618%	1	167	-58.069%
2025-11-28	40.3500	41.0400	40.0500	40.0500	+0.376%	26	166	-60.424%
2025-11-26	38.3700	39.9000	38.3700	39.9000	+19.104%	3	147	-60.276%
2025-11-25	31.2600	33.5000	30.6000	33.5000	+2.196%	19	147	-52.687%
2025-11-24	30.8400	32.7800	30.8400	32.7800	+10.185%	51	136	-51.647%
2025-11-21	29.8300	30.4500	27.7700	29.7500	-1.457%	83	182	-46.723%
2025-11-20	36.4200	36.4200	29.7000	30.1900	-12.493%	28	134	-47.499%
2025-11-19	34.5000	34.5000	34.5000	34.5000	+0.730%	1	133	-54.058%
2025-11-18	34.0500	34.6400	33.8000	34.2500	+1.182%	7	134	-53.723%
2025-11-17	33.8500	33.8500	33.8500	33.8500	-14.304%	6	133	-53.176%
2025-11-14	41.2900	41.2900	39.5000	39.5000	+5.193%	6	127	-59.873%
2025-11-13	39.0700	39.5000	37.0000	37.5500	-15.313%	29	127	-57.790%
2025-11-12	42.6500	44.3400	42.6500	44.3400	-0.337%	21	122	-64.253%
2025-11-11	45.0000	45.0000	44.4900	44.4900	-4.054%	2	102	-64.374%
2025-11-10	48.4000	48.4000	46.3700	46.3700	+8.215%	5	101	-65.818%
2025-11-07	38.5000	42.8500	38.1000	42.8500	+3.378%	6	105	-63.011%
2025-11-06	44.8000	44.8000	41.3500	41.4500	-19.981%	59	103	-61.761%
2025-11-05	48.7500	51.8000	48.7500	51.8000	-2.723%	15	99	-69.402%
2025-11-03	53.2500	53.2500	53.2500	53.2500	-4.037%	1	90	-70.235%
2025-10-31	55.0800	57.0000	55.0800	55.4900	+9.881%	9	90	-71.436%
2025-10-30	50.6500	50.6500	50.5000	50.5000	-6.238%	5	86	-68.614%
2025-10-29	53.8600	53.8600	53.8600	53.8600	0.000%	1	86	-70.572%
2025-10-28	53.8600	53.8600	53.8600	53.8600	+0.635%	2	86	-70.572%
2025-10-27	53.3000	53.5200	53.3000	53.5200	+11.967%	3	87	-70.385%
2025-10-24	47.2000	47.8000	47.2000	47.8000	+3.913%	3	87	-66.841%
2025-10-23	40.9700	46.0000	40.9700	46.0000	+22.340%	14	85	-65.543%
2025-10-22	38.5000	38.5000	37.0000	37.6000	-12.761%	6	81	-57.846%
2025-10-21	43.4400	43.4400	43.1000	43.1000	-7.112%	3	81	-63.225%
2025-10-20	46.4000	46.4000	46.4000	46.4000	+11.807%	5	81	-65.841%
2025-10-17	41.5000	41.5100	39.4000	41.5000	-5.034%	26	86	-61.807%
2025-10-16	43.7000	43.7000	43.7000	43.7000	-2.455%	1	92	-63.730%
2025-10-15	46.8000	46.8000	44.8000	44.8000	-4.883%	7	92	-64.621%
2025-10-14	46.1000	47.5000	46.0500	47.1000	-9.960%	14	91	-66.348%
2025-10-13	52.3100	52.3100	52.3100	52.3100	+8.079%	1	85	-69.700%
2025-10-10	56.5900	56.5900	48.4000	48.4000	-13.355%	26	85	-67.252%
2025-10-09	53.4500	55.8600	53.4500	55.8600	+0.776%	24	87	-71.625%
2025-10-08	55.4300	55.4300	55.4300	55.4300	+8.964%	1	69	-71.405%
2025-10-07	50.8700	50.8700	50.8700	50.8700	-2.173%	1	68	-68.842%
2025-10-06	52.6000	54.0000	52.0000	52.0000	-1.141%	5	68	-69.519%
2025-10-03	51.1000	54.5000	50.6800	52.6000	+5.284%	23	66	-69.867%
2025-10-02	49.9600	49.9600	49.9600	49.9600	+7.441%	1	47	-68.275%
2025-10-01	48.3000	48.4500	46.5000	46.5000	-0.257%	5	46	-65.914%
2025-09-30	47.2200	47.4700	46.6200	46.6200	+5.834%	12	44	-66.002%
2025-09-29	41.7500	44.0500	41.7500	44.0500	+25.320%	9	34	-64.018%
2025-09-26	35.1500	35.1500	35.1500	35.1500	-9.290%	2	31	-54.908%
2025-09-24	38.9900	39.1900	38.7500	38.7500	+4.167%	6	32	-59.097%
2025-09-23	37.1800	37.2000	37.1800	37.2000	+0.704%	2	27	-57.392%
2025-09-22	35.0000	36.9400	35.0000	36.9400	+3.387%	23	26	-57.093%
2025-09-18	35.1000	35.7300	35.1000	35.7300	+9.333%	5	5	-55.640%
2025-09-16	32.5000	32.6800	32.5000	32.6800	+6.276%	2	3	-51.499%
2025-09-15	30.7500	30.7500	30.7500	30.7500	0.000%	1	1	-48.455%