Dark

HOOD20280121C170
HOOD Jan 21 2028 170.00 Call (HOOD280121C00170000)
option OPRA

EOD

Aug 20, 2026

14.40-7.097%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.4000	14.4000	14.4000	14.4000	-7.097%	1	709	0.000%
2026-08-19	15.5000	15.5000	15.5000	15.5000	+9.155%	1	710	-7.097%
2026-08-14	15.8000	15.8000	14.2000	14.2000	-14.199%	3	709	+1.408%
2026-08-13	16.6500	16.6500	16.2000	16.5500	+9.385%	21	710	-12.991%
2026-08-12	15.1300	15.1300	15.1300	15.1300	+1.954%	1	709	-4.825%
2026-08-11	14.8400	14.8400	14.8400	14.8400	-7.654%	1	709	-2.965%
2026-08-05	16.0700	16.0700	16.0700	16.0700	+13.169%	1	710	-10.392%
2026-08-03	12.3500	14.2000	12.3500	14.2000	+8.979%	6	709	+1.408%
2026-07-31	13.0500	13.0500	13.0300	13.0300	-10.200%	4	712	+10.514%
2026-07-29	14.2200	14.7500	14.2200	14.5100	-17.557%	17	712	-0.758%
2026-07-24	18.0000	18.0000	17.5000	17.6000	-13.258%	6	712	-18.182%
2026-07-23	19.7500	20.2900	19.7500	20.2900	-11.009%	2	711	-29.029%
2026-07-21	22.2500	22.8000	22.2500	22.8000	+18.442%	4	711	-36.842%
2026-07-20	19.9500	19.9500	19.1500	19.2500	-3.266%	4	712	-25.195%
2026-07-17	19.3200	19.9000	18.8000	19.9000	-16.562%	3	710	-27.638%
2026-07-16	24.5000	24.5000	23.8500	23.8500	-10.338%	2	711	-39.623%
2026-07-15	26.6000	26.6000	26.6000	26.6000	+10.603%	1	711	-45.865%
2026-07-14	25.2900	25.2900	23.9000	24.0500	-6.999%	13	712	-40.125%
2026-07-10	24.9000	25.9300	24.9000	25.8600	-5.620%	3	711	-44.316%
2026-07-09	27.4000	27.4000	27.4000	27.4000	+10.040%	2	710	-47.445%
2026-07-08	24.9000	24.9000	24.9000	24.9000	-13.542%	2	712	-42.169%
2026-07-02	26.0000	29.1000	26.0000	28.8000	+23.024%	66	690	-50.000%
2026-07-01	21.5000	23.8100	21.5000	23.4100	+37.949%	45	690	-38.488%
2026-06-25	16.9700	16.9700	16.9700	16.9700	-13.858%	10	682	-15.144%
2026-06-24	19.7500	19.9000	19.7000	19.7000	-9.007%	370	692	-26.904%
2026-06-23	21.6500	21.6500	21.6500	21.6500	-3.821%	14	424	-33.487%
2026-06-22	22.9800	22.9800	22.5100	22.5100	+0.716%	3	424	-36.028%
2026-06-17	19.2000	24.7500	19.2000	22.3500	+31.858%	15	418	-35.570%
2026-06-16	19.0000	19.0000	16.9500	16.9500	-15.123%	2	418	-15.044%
2026-06-15	19.9700	19.9700	19.9700	19.9700	+14.114%	14	418	-27.892%
2026-06-12	18.0000	18.1500	16.7000	17.5000	+1.744%	11	418	-17.714%
2026-06-11	16.3500	17.2000	16.3500	17.2000	+10.256%	5	426	-16.279%
2026-06-10	17.0000	17.0000	15.3500	15.6000	+31.313%	35	428	-7.692%
2026-06-09	14.0100	14.0100	11.8800	11.8800	-14.100%	33	417	+21.212%
2026-06-05	13.9000	13.9000	13.4000	13.8300	-10.659%	54	411	+4.121%
2026-06-04	13.7000	15.4800	13.7000	15.4800	+2.584%	6	433	-6.977%
2026-06-03	15.0900	15.0900	15.0900	15.0900	-4.190%	1	432	-4.573%
2026-06-01	14.6000	15.7500	14.6000	15.7500	-7.353%	12	431	-8.571%
2026-05-29	13.4000	17.8000	13.4000	17.0000	+33.964%	17	426	-15.294%
2026-05-28	8.7700	12.6900	8.7700	12.6900	+42.584%	22	438	+13.475%
2026-05-27	8.1500	8.9000	8.1500	8.9000	-4.813%	6	434	+61.798%
2026-05-22	9.3500	9.3500	9.3500	9.3500	+1.410%	2	437	+54.011%
2026-05-21	8.9000	9.2200	8.9000	9.2200	-0.324%	51	436	+56.182%
2026-05-20	9.2100	9.2800	9.2000	9.2500	-3.646%	8	436	+55.676%
2026-05-15	9.6000	9.6000	9.6000	9.6000	+3.004%	2	437	+50.000%
2026-05-13	9.4000	9.4000	9.3000	9.3200	-11.238%	5	439	+54.506%
2026-05-11	8.3500	10.5000	8.3500	10.5000	+9.034%	19	440	+37.143%
2026-05-06	9.6100	9.6300	9.6100	9.6300	+1.368%	6	445	+49.533%
2026-05-05	9.5000	9.5000	9.5000	9.5000	+5.556%	5	445	+51.579%
2026-05-01	8.5000	9.0000	8.3500	9.0000	+7.015%	7	451	+60.000%
2026-04-30	8.4100	8.4100	8.4100	8.4100	+8.516%	5	451	+71.225%
2026-04-29	8.3000	8.3000	7.7400	7.7500	-32.958%	110	451	+85.806%
2026-04-28	11.9600	11.9600	11.5500	11.5600	-8.399%	21	348	+24.567%
2026-04-24	12.6200	12.6200	12.6200	12.6200	-7.883%	1	334	+14.105%
2026-04-21	14.4500	14.4500	13.5000	13.7000	-9.868%	56	351	+5.109%
2026-04-20	14.7000	15.2000	14.7000	15.2000	-0.328%	2	351	-5.263%
2026-04-17	15.2300	16.1000	15.2300	15.2500	+13.299%	37	352	-5.574%
2026-04-16	13.4000	13.4600	13.4000	13.4600	-0.884%	16	354	+6.984%
2026-04-15	12.7000	13.5800	12.3100	13.5800	+40.000%	14	339	+6.038%
2026-04-14	10.0700	10.2000	9.7000	9.7000	+34.910%	30	344	+48.454%
2026-04-10	7.1900	7.1900	7.1900	7.1900	-10.125%	1	334	+100.278%
2026-04-09	8.0000	8.0000	8.0000	8.0000	+7.383%	1	333	+80.000%
2026-04-08	8.4500	8.4500	7.4500	7.4500	+3.043%	27	333	+93.289%
2026-04-07	7.2300	7.2300	7.2300	7.2300	-6.104%	1	336	+99.170%
2026-04-06	7.7000	7.7000	7.7000	7.7000	+6.354%	1	336	+87.013%
2026-04-02	6.7000	7.2400	6.7000	7.2400	-1.497%	14	325	+98.895%
2026-04-01	7.3500	7.3500	7.3500	7.3500	+3.814%	2	325	+95.918%
2026-03-31	6.5600	7.0800	6.3200	7.0800	0.000%	4	325	+103.390%
2026-03-30	7.0800	7.0800	7.0800	7.0800	+4.734%	2	328	+103.390%
2026-03-27	7.3000	7.3000	6.7600	6.7600	-13.333%	4	328	+113.018%
2026-03-26	7.8000	8.2500	7.8000	7.8000	-7.363%	14	325	+84.615%
2026-03-25	8.4200	8.4200	8.4200	8.4200	+4.467%	2	326	+71.021%
2026-03-23	8.3400	8.3400	7.9700	8.0600	+2.155%	6	326	+78.660%
2026-03-20	8.1500	8.5000	7.8900	7.8900	-12.333%	22	330	+82.510%
2026-03-19	8.4500	9.0000	8.4500	9.0000	-3.226%	5	334	+60.000%
2026-03-18	9.6900	9.6900	9.3000	9.3000	-6.061%	4	333	+54.839%
2026-03-17	10.0000	10.0000	9.9000	9.9000	+1.538%	3	331	+45.455%
2026-03-16	9.7000	9.7500	9.2500	9.7500	-7.143%	3	328	+47.692%
2026-03-13	10.5000	10.5000	10.5000	10.5000	+1.942%	1	329	+37.143%
2026-03-12	10.5000	10.5000	10.3000	10.3000	-6.449%	2	328	+39.806%
2026-03-10	11.0100	11.0100	11.0100	11.0100	+0.091%	1	327	+30.790%
2026-03-09	10.8300	11.0000	10.8300	11.0000	-11.647%	2	326	+30.909%
2026-03-06	11.1200	12.4500	11.1200	12.4500	+2.049%	3	330	+15.663%
2026-03-05	12.2000	12.2000	12.2000	12.2000	-2.400%	1	328	+18.033%
2026-03-04	11.9200	12.5000	11.9200	12.5000	+22.309%	2	327	+15.200%
2026-03-03	10.1900	10.2200	10.1900	10.2200	-0.873%	2	326	+40.900%
2026-02-27	10.5700	10.5700	10.3100	10.3100	-9.956%	2	327	+39.670%
2026-02-26	11.4500	11.4500	11.4500	11.4500	+5.046%	2	325	+25.764%
2026-02-25	10.9000	10.9000	10.9000	10.9000	+9.000%	15	323	+32.110%
2026-02-24	9.3100	10.0300	9.0000	10.0000	+4.603%	618	323	+44.000%
2026-02-23	10.6400	10.6400	9.3500	9.5600	-14.643%	9	741	+50.628%
2026-02-17	11.2000	11.2000	11.2000	11.2000	-1.668%	1	740	+28.571%
2026-02-13	10.3500	11.7000	10.3500	11.3900	+14.472%	35	712	+26.427%
2026-02-12	11.1400	11.1400	9.7000	9.9500	-14.076%	65	712	+44.724%
2026-02-11	12.1000	12.1000	10.7000	11.5800	-22.800%	51	706	+24.352%
2026-02-10	14.8500	15.0000	14.8500	15.0000	-3.846%	101	702	-4.000%
2026-02-09	15.8000	15.8000	15.5000	15.6000	+13.125%	72	602	-7.692%
2026-02-06	12.4300	14.1500	12.4300	13.7900	+32.852%	120	547	+4.423%
2026-02-05	11.2300	11.4300	10.3800	10.3800	-12.773%	9	500	+38.728%
2026-02-04	12.7300	12.7300	11.7000	11.9000	-16.079%	10	501	+21.008%
2026-02-03	15.8000	15.8000	14.1800	14.1800	-7.320%	42	507	+1.551%
2026-02-02	17.3200	17.3200	15.3000	15.3000	-20.313%	50	481	-5.882%
2026-01-30	20.3200	20.9500	18.8900	19.2000	-10.490%	31	492	-25.000%
2026-01-28	22.4200	22.4200	21.2500	21.4500	-0.464%	3	493	-32.867%
2026-01-27	21.7000	21.7000	21.3500	21.5500	-2.268%	168	493	-33.179%
2026-01-26	22.0500	22.0500	22.0500	22.0500	-5.689%	2	341	-34.694%
2026-01-23	24.0000	24.0000	23.3800	23.3800	+6.758%	27	341	-38.409%
2026-01-22	22.4000	22.4000	21.9000	21.9000	-1.573%	2	316	-34.247%
2026-01-21	22.2000	22.2700	22.2000	22.2500	+1.136%	12	315	-35.281%
2026-01-20	22.8500	22.8500	22.0000	22.0000	-8.142%	3	321	-34.545%
2026-01-16	24.0000	24.8000	23.9400	23.9500	-4.200%	74	286	-39.875%
2026-01-15	27.0000	27.1800	25.0000	25.0000	-14.089%	7	286	-42.400%
2026-01-14	28.7400	29.1800	28.7300	29.1000	-0.342%	44	283	-50.515%
2026-01-13	27.6000	29.2000	27.6000	29.2000	+2.456%	3	280	-50.685%
2026-01-12	28.5000	28.5000	28.5000	28.5000	+3.261%	1	280	-49.474%
2026-01-09	27.8700	27.8700	27.6000	27.6000	-1.182%	3	280	-47.826%
2026-01-08	27.3000	27.9300	27.3000	27.9300	-8.874%	31	282	-48.443%
2026-01-06	30.9300	31.0000	29.5000	30.6500	-3.312%	80	252	-53.018%
2026-01-05	31.8000	31.8000	31.7000	31.7000	+15.820%	3	171	-54.574%
2026-01-02	25.8000	27.4000	25.0000	27.3700	+3.283%	4	171	-47.388%
2025-12-31	26.8500	26.9000	26.5000	26.5000	-10.169%	5	168	-45.660%
2025-12-26	30.4000	30.4000	29.5000	29.5000	-3.658%	4	168	-51.186%
2025-12-23	31.5000	31.5000	29.7500	30.6200	-7.212%	12	169	-52.972%
2025-12-22	33.0000	33.0000	33.0000	33.0000	+0.917%	2	164	-56.364%
2025-12-19	32.7000	32.7000	32.7000	32.7000	+5.111%	1	164	-55.963%
2025-12-18	31.6500	31.6500	31.1100	31.1100	-6.577%	9	164	-53.713%
2025-12-17	33.3000	33.3000	33.3000	33.3000	+5.714%	1	171	-56.757%
2025-12-16	31.5000	31.5000	31.5000	31.5000	+3.618%	1	171	-54.286%
2025-12-15	30.2000	31.0800	30.2000	30.4000	-5.882%	4	170	-52.632%
2025-12-12	35.0500	35.0500	32.3000	32.3000	-6.377%	3	169	-55.418%
2025-12-11	36.0000	36.0500	34.5000	34.5000	-16.465%	7	167	-58.261%
2025-12-10	41.3000	41.3000	41.3000	41.3000	-5.858%	2	163	-65.133%
2025-12-09	43.8700	43.8700	43.8700	43.8700	+4.452%	2	163	-67.176%
2025-12-04	43.0200	43.0200	42.0000	42.0000	+2.439%	2	161	-65.714%
2025-12-03	41.0000	41.0000	41.0000	41.0000	+9.188%	1	160	-64.878%
2025-12-02	37.5500	37.5500	37.5500	37.5500	+0.670%	3	160	-61.651%
2025-11-28	38.2500	38.2500	37.3000	37.3000	-2.305%	11	157	-61.394%
2025-11-26	35.0000	38.3400	35.0000	38.1800	+24.568%	16	158	-62.284%
2025-11-25	30.3500	30.7500	30.2500	30.6500	-0.969%	59	158	-53.018%
2025-11-24	28.7400	31.0000	28.7400	30.9500	+8.596%	14	167	-53.473%
2025-11-21	28.5000	28.5000	25.9900	28.5000	+2.703%	10	158	-49.474%
2025-11-20	35.0600	35.0600	27.7500	27.7500	-17.899%	89	163	-48.108%
2025-11-19	33.8000	33.8000	33.8000	33.8000	+4.160%	1	137	-57.396%
2025-11-18	31.6000	32.4500	31.6000	32.4500	+2.205%	15	136	-55.624%
2025-11-17	34.2500	35.4500	31.7500	31.7500	-19.722%	19	137	-54.646%
2025-11-14	31.2500	39.5500	31.2500	39.5500	+6.260%	63	132	-63.590%
2025-11-13	38.5000	38.6400	37.2200	37.2200	-10.957%	8	134	-61.311%
2025-11-12	41.8000	41.8000	41.8000	41.8000	-1.763%	10	121	-65.550%
2025-11-11	42.6000	42.6000	42.5500	42.5500	-8.495%	16	121	-66.157%
2025-11-10	46.5000	46.5000	46.5000	46.5000	+10.714%	1	121	-69.032%
2025-11-07	35.0000	42.0000	35.0000	42.0000	+6.329%	4	121	-65.714%
2025-11-06	45.4000	45.4000	39.5000	39.5000	-20.202%	13	121	-63.544%
2025-11-05	46.1000	49.5000	46.1000	49.5000	+5.996%	12	115	-70.909%
2025-11-04	46.7000	46.7000	46.7000	46.7000	-12.710%	1	107	-69.165%
2025-10-31	53.5000	53.5000	53.5000	53.5000	+7.000%	1	106	-73.084%
2025-10-29	49.8000	50.0000	49.8000	50.0000	-2.114%	2	106	-71.200%
2025-10-28	50.9100	51.1000	50.7500	51.0800	+1.652%	8	106	-71.809%
2025-10-27	50.2500	50.2500	50.2500	50.2500	+9.716%	1	105	-71.343%
2025-10-24	44.7800	45.8000	44.7800	45.8000	+9.308%	4	105	-68.559%
2025-10-23	40.7400	41.9000	40.7400	41.9000	+13.396%	3	105	-65.632%
2025-10-22	38.7100	38.8300	35.0200	36.9500	-8.085%	11	103	-61.028%
2025-10-21	40.6000	40.6000	40.2000	40.2000	-7.904%	2	96	-64.179%
2025-10-20	43.6500	43.6500	43.6500	43.6500	+10.339%	1	98	-67.010%
2025-10-17	38.0600	39.5600	38.0600	39.5600	-8.637%	7	98	-63.600%
2025-10-16	43.4100	43.4100	43.3000	43.3000	+2.607%	2	98	-66.744%
2025-10-15	45.0300	45.0300	42.1000	42.2000	-7.760%	16	99	-65.877%
2025-10-14	46.3000	46.3000	45.7500	45.7500	-0.543%	2	104	-68.525%
2025-10-13	46.0000	46.0000	46.0000	46.0000	-2.232%	1	104	-68.696%
2025-10-10	49.0000	49.0000	47.0500	47.0500	-12.056%	5	104	-69.394%
2025-10-09	51.5100	53.5000	50.8000	53.5000	+5.460%	5	104	-73.084%
2025-10-08	49.1000	50.7300	49.1000	50.7300	+5.578%	4	104	-71.614%
2025-10-07	48.0000	48.0500	46.0000	48.0500	-2.929%	26	103	-70.031%
2025-10-06	49.9000	49.9000	49.5000	49.5000	-0.881%	3	120	-70.909%
2025-10-03	50.5900	50.5900	49.0000	49.9400	+8.002%	43	120	-71.165%
2025-10-02	45.3500	46.2400	45.3500	46.2400	+3.910%	5	106	-68.858%
2025-10-01	45.7000	45.7000	44.5000	44.5000	-4.711%	3	105	-67.640%
2025-09-30	43.7500	46.7000	43.7500	46.7000	+11.456%	10	104	-69.165%
2025-09-29	34.9500	41.9000	34.3500	41.9000	+30.530%	42	99	-65.632%
2025-09-26	31.8500	32.1000	31.8500	32.1000	-2.134%	4	98	-55.140%
2025-09-25	34.0000	34.5000	32.4100	32.8000	-9.066%	40	96	-56.098%
2025-09-24	36.0000	37.1700	36.0000	36.0700	+3.057%	6	74	-60.078%
2025-09-23	34.3500	35.6000	34.1000	35.0000	+1.803%	32	71	-58.857%
2025-09-22	32.6000	34.5000	32.6000	34.3800	+4.498%	40	53	-58.115%
2025-09-19	33.0000	33.5500	32.7000	32.9000	+0.458%	15	28	-56.231%
2025-09-18	33.1600	34.0000	32.6300	32.7500	+7.201%	24	25	-56.031%
2025-09-17	30.0000	30.5500	30.0000	30.5500	+1.495%	3	10	-52.864%
2025-09-16	30.4000	30.6000	29.2600	30.1000	0.000%	11	0	-52.159%