Dark

HOOD20280121C165
HOOD Jan 21 2028 165.00 Call (HOOD280121C00165000)
option OPRA

EOD

Aug 19, 2026

13.93-19.943%(-3.47)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	13.9300	13.9300	13.9300	13.9300	-19.943%	7	313	0.000%
2026-08-13	17.0500	17.4000	17.0500	17.4000	+6.098%	12	313	-19.943%
2026-08-10	15.8000	16.4000	15.8000	16.4000	+9.333%	3	319	-15.061%
2026-08-06	15.0000	15.0000	15.0000	15.0000	-10.072%	3	317	-7.133%
2026-08-05	15.9100	16.6800	15.9100	16.6800	+7.961%	4	317	-16.487%
2026-08-04	17.1000	17.1000	15.2600	15.4500	+0.980%	27	316	-9.838%
2026-08-03	14.8000	15.3000	14.8000	15.3000	+9.442%	3	317	-8.954%
2026-07-31	13.9800	13.9800	13.9800	13.9800	-20.568%	1	317	-0.358%
2026-07-27	17.6000	17.6000	17.6000	17.6000	-6.033%	1	316	-20.852%
2026-07-24	18.7300	18.7300	18.7300	18.7300	-20.904%	20	316	-25.627%
2026-07-21	23.6000	23.7200	23.6000	23.6800	+13.682%	4	336	-41.174%
2026-07-17	20.8300	20.8300	20.8300	20.8300	-15.153%	20	336	-33.125%
2026-07-16	25.0000	25.1800	24.5500	24.5500	-8.702%	101	336	-43.259%
2026-07-15	26.8900	26.8900	26.8900	26.8900	+4.916%	1	315	-48.196%
2026-07-10	25.9300	26.9000	25.6300	25.6300	-9.081%	35	314	-45.650%
2026-07-09	28.1900	28.1900	28.1900	28.1900	+2.472%	1	321	-50.585%
2026-07-07	27.5100	27.5100	27.5100	27.5100	+1.438%	2	320	-49.364%
2026-07-02	29.5500	29.5500	27.1200	27.1200	+12.020%	3	322	-48.636%
2026-07-01	22.4800	24.2100	22.4800	24.2100	+31.077%	6	322	-42.462%
2026-06-26	18.4700	18.4700	18.4700	18.4700	-5.136%	2	321	-24.580%
2026-06-24	19.4700	19.4700	19.4700	19.4700	-13.351%	1	321	-28.454%
2026-06-23	22.0000	22.4700	22.0000	22.4700	-8.770%	2	321	-38.006%
2026-06-22	26.8200	26.8200	24.6300	24.6300	+3.705%	12	322	-43.443%
2026-06-18	23.7500	24.0000	23.7500	23.7500	-0.918%	12	302	-41.347%
2026-06-17	24.6500	24.6500	23.9700	23.9700	+17.385%	21	302	-41.886%
2026-06-15	20.4500	20.4500	20.4000	20.4200	+10.378%	3	302	-31.783%
2026-06-11	18.5500	18.5500	18.5000	18.5000	+6.751%	8	301	-24.703%
2026-06-10	17.3300	17.3300	17.3300	17.3300	+34.133%	1	305	-19.619%
2026-06-09	13.3000	13.3000	12.9200	12.9200	+0.937%	3	305	+7.817%
2026-06-05	14.0000	14.2300	12.8000	12.8000	-20.596%	5	303	+8.828%
2026-06-04	16.0500	16.1200	16.0500	16.1200	+16.643%	2	302	-13.586%
2026-06-03	13.7500	13.8200	13.7500	13.8200	-14.954%	3	301	+0.796%
2026-06-02	15.7000	16.2500	15.6200	16.2500	-1.813%	15	300	-14.277%
2026-06-01	15.3500	16.5500	15.3500	16.5500	-12.665%	7	300	-15.831%
2026-05-29	13.6400	18.9500	13.6400	18.9500	+42.696%	12	301	-26.491%
2026-05-28	11.7000	13.2800	11.7000	13.2800	+36.345%	3	297	+4.895%
2026-05-27	9.7400	9.7400	9.7400	9.7400	+6.448%	1	296	+43.018%
2026-05-26	9.1500	9.1500	9.1500	9.1500	-1.824%	1	296	+52.240%
2026-05-22	9.3200	9.3200	9.3200	9.3200	-1.376%	3	295	+49.464%
2026-05-20	9.0000	9.4500	9.0000	9.4500	+2.162%	2	292	+47.407%
2026-05-19	9.3000	9.3000	9.2500	9.2500	-5.322%	3	293	+50.595%
2026-05-13	9.8200	9.8200	9.7700	9.7700	-11.584%	10	293	+42.579%
2026-05-11	11.0500	11.0500	11.0500	11.0500	+12.755%	1	291	+26.063%
2026-05-07	10.3000	10.3000	9.7500	9.8000	+3.704%	48	290	+42.143%
2026-05-06	9.4500	9.4500	9.4500	9.4500	-12.093%	3	248	+47.407%
2026-05-05	10.3100	10.7500	10.2500	10.7500	+19.710%	4	248	+29.581%
2026-05-01	8.9800	8.9800	8.9800	8.9800	+2.162%	1	246	+55.122%
2026-04-30	9.0000	9.0000	8.7900	8.7900	-3.618%	22	246	+58.476%
2026-04-29	9.1200	9.1200	9.1200	9.1200	-25.490%	14	260	+52.741%
2026-04-28	10.9500	12.2400	10.9500	12.2400	-4.000%	4	264	+13.807%
2026-04-23	13.7500	13.8500	12.7500	12.7500	-13.265%	101	262	+9.255%
2026-04-21	14.8500	14.8500	14.7000	14.7000	-7.663%	2	183	-5.238%
2026-04-20	15.9200	15.9200	15.9200	15.9200	+0.063%	4	183	-12.500%
2026-04-17	15.9100	15.9100	15.9100	15.9100	+11.103%	1	187	-12.445%
2026-04-16	14.3300	14.3300	14.3200	14.3200	+35.094%	5	186	-2.723%
2026-04-15	10.6000	10.6000	10.6000	10.6000	+2.317%	1	186	+31.415%
2026-04-14	10.2200	11.1500	10.2200	10.3600	+40.000%	19	185	+34.459%
2026-04-10	7.4000	7.4000	7.4000	7.4000	-13.450%	1	179	+88.243%
2026-04-08	8.5500	8.5500	8.5500	8.5500	+15.541%	2	178	+62.924%
2026-04-07	7.2500	7.4000	7.2500	7.4000	-6.566%	11	178	+88.243%
2026-04-06	7.9200	7.9200	7.9200	7.9200	+0.253%	3	178	+75.884%
2026-04-02	7.9000	7.9000	7.9000	7.9000	+12.057%	1	178	+76.329%
2026-03-31	7.0500	7.0500	7.0500	7.0500	+6.818%	1	178	+97.589%
2026-03-30	7.5000	7.5000	6.6000	6.6000	-8.333%	4	177	+111.061%
2026-03-27	7.3000	7.5000	7.2000	7.2000	-12.727%	8	176	+93.472%
2026-03-26	8.2000	8.2500	8.2000	8.2500	-9.341%	2	176	+68.848%
2026-03-25	8.8000	9.1000	8.8000	9.1000	+17.419%	3	176	+53.077%
2026-03-24	7.7500	7.7500	7.7500	7.7500	-11.226%	2	176	+79.742%
2026-03-23	8.3000	8.7500	8.3000	8.7300	-0.229%	4	176	+59.565%
2026-03-20	9.0000	9.0000	8.7500	8.7500	-7.895%	2	172	+59.200%
2026-03-19	8.9600	9.5000	8.8600	9.5000	-1.554%	7	173	+46.632%
2026-03-18	9.6500	9.6500	9.6500	9.6500	-5.762%	2	172	+44.352%
2026-03-13	10.0000	10.2400	9.8500	10.2400	-6.740%	3	172	+36.035%
2026-03-12	10.9800	10.9800	10.9800	10.9800	-1.081%	1	172	+26.867%
2026-03-09	11.1000	11.1000	11.1000	11.1000	-4.475%	1	172	+25.495%
2026-03-06	11.6200	11.6200	11.6200	11.6200	-13.926%	1	176	+19.880%
2026-03-04	12.4700	13.5000	12.4700	13.5000	+5.469%	13	176	+3.185%
2026-03-02	11.8300	12.8000	11.8300	12.8000	+10.823%	6	165	+8.828%
2026-02-27	11.5500	11.5500	11.5500	11.5500	-1.451%	1	167	+20.606%
2026-02-25	11.7200	11.7200	11.7200	11.7200	+22.083%	1	168	+18.857%
2026-02-24	9.7800	9.7800	9.5000	9.6000	-4.950%	5	168	+45.104%
2026-02-23	10.4000	10.4000	10.1000	10.1000	-12.326%	4	167	+37.921%
2026-02-20	11.5200	11.5200	11.5200	11.5200	+4.727%	1	167	+20.920%
2026-02-19	11.0000	11.0000	11.0000	11.0000	-5.254%	10	166	+26.636%
2026-02-18	12.1000	12.1000	11.6100	11.6100	+9.839%	3	156	+19.983%
2026-02-13	10.5700	10.5700	10.5700	10.5700	+4.757%	2	155	+31.788%
2026-02-12	10.0900	10.0900	10.0900	10.0900	-11.414%	10	155	+38.057%
2026-02-11	12.0000	12.0000	11.3900	11.3900	-26.752%	3	155	+22.300%
2026-02-10	16.0100	16.0100	15.5500	15.5500	+4.714%	3	155	-10.418%
2026-02-06	12.7500	14.8500	12.7500	14.8500	+40.892%	6	152	-6.195%
2026-02-05	11.4000	11.4000	10.1300	10.5400	-17.656%	10	151	+32.163%
2026-02-04	13.9000	13.9000	12.8000	12.8000	-14.094%	43	149	+8.828%
2026-02-03	15.3500	15.3500	14.9000	14.9000	-7.854%	8	172	-6.510%
2026-02-02	17.4900	17.4900	16.1500	16.1700	-17.500%	46	176	-13.853%
2026-01-30	22.0500	22.0500	19.6000	19.6000	-2.244%	4	146	-28.929%
2026-01-29	20.4000	20.4000	20.0500	20.0500	-10.331%	2	146	-30.524%
2026-01-28	22.3600	22.3600	22.3600	22.3600	+0.269%	1	144	-37.701%
2026-01-27	22.3000	22.3000	22.3000	22.3000	-4.292%	1	144	-37.534%
2026-01-26	22.5000	23.3000	22.5000	23.3000	-0.385%	6	145	-40.215%
2026-01-22	23.3900	23.3900	23.3900	23.3900	-4.139%	1	150	-40.445%
2026-01-21	24.4000	24.4000	24.4000	24.4000	+4.497%	2	150	-42.910%
2026-01-20	23.3500	23.3500	23.3500	23.3500	-4.888%	1	150	-40.343%
2026-01-16	24.7000	24.7000	24.5500	24.5500	-14.579%	2	149	-43.259%
2026-01-13	30.1300	30.1300	28.7400	28.7400	-5.616%	3	149	-51.531%
2026-01-05	30.4500	30.4500	30.4500	30.4500	-1.838%	3	143	-54.253%
2025-12-26	31.0200	31.0200	31.0200	31.0200	-3.515%	1	143	-55.093%
2025-12-23	32.1500	32.1500	32.1500	32.1500	-4.173%	2	143	-56.672%
2025-12-22	33.5000	33.5500	33.5000	33.5500	+1.697%	2	143	-58.480%
2025-12-18	32.9900	32.9900	32.9900	32.9900	+3.094%	1	141	-57.775%
2025-12-17	35.0000	35.0000	32.0000	32.0000	-5.882%	6	141	-56.469%
2025-12-15	34.0000	34.0000	34.0000	34.0000	+0.592%	1	136	-59.029%
2025-12-12	33.8000	33.8000	33.8000	33.8000	-6.630%	1	135	-58.787%
2025-12-11	37.6400	37.6400	36.2000	36.2000	-3.389%	4	134	-61.519%
2025-12-02	37.4700	37.4700	37.4700	37.4700	+7.395%	10	136	-62.824%
2025-12-01	35.0400	35.0400	34.8900	34.8900	-9.494%	2	126	-60.075%
2025-11-28	38.5500	38.5500	38.5500	38.5500	-2.008%	1	127	-63.865%
2025-11-26	36.6000	39.3400	35.8500	39.3400	+22.938%	34	95	-64.591%
2025-11-25	30.5500	32.0000	30.5500	32.0000	+10.842%	28	95	-56.469%
2025-11-21	28.8700	28.8700	28.8700	28.8700	-3.606%	1	96	-51.749%
2025-11-20	29.7100	30.0000	29.7100	29.9500	-10.863%	22	96	-53.489%
2025-11-19	33.6000	33.6000	33.6000	33.6000	+1.511%	1	75	-58.542%
2025-11-18	32.5000	33.4300	32.5000	33.1000	+1.409%	8	74	-57.915%
2025-11-17	36.0000	36.6000	32.6000	32.6400	-17.783%	7	78	-57.322%
2025-11-14	39.9500	39.9500	39.7000	39.7000	+8.174%	2	74	-64.912%
2025-11-13	40.0000	40.0000	35.5500	36.7000	-11.821%	10	73	-62.044%
2025-11-12	43.0000	43.0000	41.6200	41.6200	-5.042%	2	71	-66.531%
2025-11-11	45.1000	45.1000	43.8300	43.8300	-4.113%	3	71	-68.218%
2025-11-10	45.7100	45.7100	45.7100	45.7100	+13.144%	1	73	-69.525%
2025-11-07	40.4000	40.4000	40.4000	40.4000	-3.257%	1	73	-65.520%
2025-11-06	45.0000	45.0000	41.7600	41.7600	-17.307%	3	74	-66.643%
2025-11-05	48.2300	50.5000	48.2300	50.5000	+2.851%	3	73	-72.416%
2025-11-04	49.1000	49.1000	49.1000	49.1000	-10.565%	4	73	-71.629%
2025-10-31	55.2000	55.2000	53.7100	54.9000	+27.615%	9	73	-74.627%
2025-10-23	43.0200	43.0200	43.0200	43.0200	+19.500%	1	68	-67.620%
2025-10-22	38.7000	38.7000	36.0000	36.0000	-10.224%	10	68	-61.306%
2025-10-17	40.0000	40.1000	37.9700	40.1000	-4.044%	8	71	-65.262%
2025-10-16	44.5300	44.5300	41.7900	41.7900	-11.085%	5	63	-66.667%
2025-10-10	55.0000	55.0000	47.0000	47.0000	-14.077%	30	62	-70.362%
2025-10-09	52.4000	54.7000	52.4000	54.7000	+11.633%	11	51	-74.534%
2025-10-08	50.7000	50.7000	49.0000	49.0000	-0.305%	8	48	-71.571%
2025-10-07	48.0000	49.1500	48.0000	49.1500	-1.798%	2	40	-71.658%
2025-10-02	49.3000	50.0500	49.3000	50.0500	+5.457%	2	41	-72.168%
2025-09-30	45.5700	47.4600	44.9600	47.4600	+19.396%	11	39	-70.649%
2025-09-29	39.7500	39.7500	39.7500	39.7500	+18.834%	1	33	-64.956%
2025-09-26	33.4500	33.4500	33.4500	33.4500	-4.017%	1	33	-58.356%
2025-09-25	33.5500	34.8500	33.5500	34.8500	-5.299%	5	33	-60.029%
2025-09-24	36.8000	36.8000	36.8000	36.8000	+2.707%	2	31	-62.147%
2025-09-23	35.8300	35.8300	35.8300	35.8300	+3.945%	1	29	-61.122%
2025-09-22	34.4700	34.4700	34.4700	34.4700	+0.174%	1	28	-59.588%
2025-09-19	34.4100	34.4100	34.4100	34.4100	+16.723%	2	27	-59.518%
2025-09-15	32.1500	32.1500	28.7800	29.4800	0.000%	31	27	-52.748%