Dark

HOOD20280121C175
HOOD Jan 21 2028 175.00 Call (HOOD280121C00175000)
option OPRA

EOD

Aug 20, 2026

13.12-12.533%(-1.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.1200	13.1200	13.1200	13.1200	-12.533%	1	555	0.000%
2026-08-13	15.9000	15.9000	15.0000	15.0000	+7.527%	11	555	-12.533%
2026-08-12	13.9500	13.9500	13.9500	13.9500	-1.899%	1	556	-5.950%
2026-08-11	14.2200	14.2200	14.2200	14.2200	-3.265%	1	556	-7.736%
2026-08-10	14.2000	14.7000	14.2000	14.7000	+5.225%	4	556	-10.748%
2026-08-07	13.9700	13.9700	13.9700	13.9700	+2.796%	1	555	-6.084%
2026-08-06	13.7000	13.7000	13.5300	13.5900	-0.948%	6	555	-3.458%
2026-08-03	13.7000	13.7800	13.7000	13.7200	+6.522%	12	555	-4.373%
2026-07-31	12.8800	12.8800	12.8800	12.8800	+4.291%	1	546	+1.863%
2026-07-30	13.6000	13.6000	12.3500	12.3500	-11.786%	5	547	+6.235%
2026-07-29	14.0000	14.0000	14.0000	14.0000	-4.762%	1	549	-6.286%
2026-07-28	14.7000	14.7000	14.7000	14.7000	-12.760%	1	550	-10.748%
2026-07-24	16.8200	16.8500	16.7500	16.8500	-7.923%	19	551	-22.136%
2026-07-17	18.3000	18.3000	18.3000	18.3000	-24.224%	3	539	-28.306%
2026-07-14	23.0000	24.1500	23.0000	24.1500	-0.083%	7	539	-45.673%
2026-07-13	24.1700	24.1700	24.1700	24.1700	-3.049%	2	539	-45.718%
2026-07-10	25.0300	25.1900	24.9300	24.9300	-8.915%	6	537	-47.373%
2026-07-06	27.3700	27.3700	27.3700	27.3700	+9.480%	2	535	-52.064%
2026-07-02	25.0000	25.0000	25.0000	25.0000	+37.061%	2	535	-47.520%
2026-06-29	18.5000	18.5000	18.2400	18.2400	+1.333%	2	535	-28.070%
2026-06-26	17.5500	18.0000	17.5500	18.0000	+9.025%	42	537	-27.111%
2026-06-25	16.5100	16.5100	16.5100	16.5100	-16.320%	1	507	-20.533%
2026-06-23	20.2500	20.2500	19.7300	19.7300	-14.105%	6	508	-33.502%
2026-06-22	24.6200	24.7500	22.8400	22.9700	+3.890%	7	509	-42.882%
2026-06-18	22.1100	22.1100	22.1100	22.1100	-6.314%	2	508	-40.660%
2026-06-17	19.0200	23.6000	19.0200	23.6000	+34.857%	22	508	-44.407%
2026-06-16	17.5000	17.5000	17.5000	17.5000	-10.714%	2	508	-25.029%
2026-06-15	18.7100	19.6000	18.7100	19.6000	+12.708%	14	506	-33.061%
2026-06-12	16.5500	17.3900	16.5500	17.3900	+0.231%	2	511	-24.554%
2026-06-11	15.7500	17.3500	15.7500	17.3500	+10.369%	5	509	-24.380%
2026-06-10	15.7200	15.7200	15.7200	15.7200	+15.588%	1	509	-16.539%
2026-06-08	13.6000	13.6000	13.6000	13.6000	+5.426%	1	510	-3.529%
2026-06-03	12.9000	12.9000	12.9000	12.9000	-14.851%	9	510	+1.705%
2026-06-01	14.0000	15.3000	14.0000	15.1500	-5.313%	11	510	-13.399%
2026-05-29	13.5800	16.6700	13.5800	16.0000	+37.931%	44	512	-18.000%
2026-05-28	10.5400	11.6000	10.1500	11.6000	+37.278%	18	526	+13.103%
2026-05-27	8.4500	8.4500	8.4500	8.4500	0.000%	3	528	+55.266%
2026-05-26	8.4500	8.4500	8.4500	8.4500	+3.681%	9	528	+55.266%
2026-05-22	8.9000	8.9000	8.1500	8.1500	-7.175%	2	523	+60.982%
2026-05-20	8.7500	8.8500	8.7500	8.7800	+7.073%	14	525	+49.431%
2026-05-19	8.8000	8.8000	8.2000	8.2000	-6.286%	2	519	+60.000%
2026-05-18	9.1500	9.1500	8.7500	8.7500	-7.895%	7	519	+49.943%
2026-05-15	9.5900	9.5900	9.5000	9.5000	-9.524%	4	519	+38.105%
2026-05-14	10.5500	10.5500	10.5000	10.5000	+15.385%	5	518	+24.952%
2026-05-13	8.7000	9.1000	8.7000	9.1000	-5.699%	2	520	+44.176%
2026-05-12	9.6500	9.6500	9.6500	9.6500	+1.047%	2	520	+35.959%
2026-05-11	9.5500	9.5500	9.5500	9.5500	+17.178%	3	520	+37.382%
2026-05-08	8.4000	8.4000	8.1500	8.1500	-6.537%	3	525	+60.982%
2026-05-07	8.7200	8.7200	8.7200	8.7200	-3.111%	6	525	+50.459%
2026-05-06	9.0000	9.0000	9.0000	9.0000	-21.671%	1	525	+45.778%
2026-05-05	9.0000	11.4900	9.0000	11.4900	+38.936%	2	526	+14.186%
2026-05-01	8.2700	8.2700	8.2700	8.2700	+13.288%	1	527	+58.646%
2026-04-29	8.3100	8.3100	7.3000	7.3000	-40.164%	4	527	+79.726%
2026-04-27	12.2000	12.2000	12.2000	12.2000	-7.576%	1	528	+7.541%
2026-04-21	13.4200	13.4200	13.2000	13.2000	-10.508%	3	525	-0.606%
2026-04-20	14.0000	14.7500	14.0000	14.7500	-1.798%	16	525	-11.051%
2026-04-17	15.2400	15.2400	15.0200	15.0200	+16.615%	16	526	-12.650%
2026-04-16	12.8800	12.8800	12.8800	12.8800	-1.604%	3	519	+1.863%
2026-04-15	12.6400	13.0900	12.5000	13.0900	+35.648%	3	519	+0.229%
2026-04-14	8.8100	10.5000	8.8000	9.6500	+42.963%	6	520	+35.959%
2026-04-10	6.8200	6.8200	6.7500	6.7500	-3.571%	10	520	+94.370%
2026-04-09	7.0000	7.0000	7.0000	7.0000	-8.136%	1	516	+87.429%
2026-04-08	8.2500	8.2500	7.6200	7.6200	+8.857%	2	517	+72.178%
2026-04-02	6.4500	7.0000	6.1800	7.0000	-3.448%	5	516	+87.429%
2026-04-01	7.1000	7.2500	7.1000	7.2500	+3.571%	2	516	+80.966%
2026-03-31	6.2500	7.0000	6.2500	7.0000	+6.707%	79	515	+87.429%
2026-03-27	6.5800	6.7000	6.5600	6.5600	-8.252%	9	492	+100.000%
2026-03-26	7.6500	7.6500	7.1500	7.1500	-10.625%	4	497	+83.497%
2026-03-25	7.8500	8.1000	7.8500	8.0000	+16.959%	4	497	+64.000%
2026-03-24	6.8400	6.8400	6.8400	6.8400	-10.588%	20	498	+91.813%
2026-03-23	7.7700	7.7700	7.6500	7.6500	+2.685%	34	508	+71.503%
2026-03-20	7.6700	7.6700	7.4500	7.4500	-8.813%	35	531	+76.107%
2026-03-19	8.1700	8.1700	8.1700	8.1700	-6.629%	1	526	+60.588%
2026-03-18	9.0300	9.0300	8.7500	8.7500	-0.455%	4	526	+49.943%
2026-03-17	8.7900	8.7900	8.7900	8.7900	-4.144%	1	526	+49.261%
2026-03-16	9.1500	9.1700	9.1500	9.1700	-13.491%	2	526	+43.075%
2026-03-09	10.5000	10.6000	10.5000	10.6000	+0.952%	4	524	+23.774%
2026-03-06	10.7000	10.7000	10.5000	10.5000	-17.647%	6	525	+24.952%
2026-03-05	13.0000	13.0000	12.7500	12.7500	+5.372%	18	522	+2.902%
2026-03-04	11.5900	12.1000	11.5900	12.1000	+19.565%	3	517	+8.430%
2026-03-03	10.1200	10.1200	10.1200	10.1200	-8.664%	1	515	+29.644%
2026-03-02	10.2500	11.0800	10.2500	11.0800	+12.032%	5	516	+18.412%
2026-02-27	9.8900	9.8900	9.8900	9.8900	-8.256%	1	518	+32.659%
2026-02-26	10.7800	10.7800	10.7800	10.7800	-1.553%	1	518	+21.707%
2026-02-25	10.2700	10.9500	10.2700	10.9500	+12.308%	2	516	+19.817%
2026-02-24	8.8500	9.7500	8.8500	9.7500	+3.723%	6	516	+34.564%
2026-02-23	9.7500	9.7500	9.2900	9.4000	-10.476%	7	512	+39.574%
2026-02-18	10.4500	10.5000	10.4500	10.5000	+0.191%	2	511	+24.952%
2026-02-17	10.4800	10.4800	10.4800	10.4800	-3.853%	1	511	+25.191%
2026-02-13	10.3000	11.2800	10.3000	10.9000	+29.762%	39	491	+20.367%
2026-02-12	10.7500	10.7500	8.4000	8.4000	-24.799%	36	491	+56.190%
2026-02-11	11.4500	12.7500	10.1500	11.1700	-25.284%	33	462	+17.457%
2026-02-10	14.9500	14.9500	14.9500	14.9500	-0.333%	1	481	-12.241%
2026-02-09	14.8500	15.0000	14.8500	15.0000	+13.636%	13	480	-12.533%
2026-02-06	11.6800	13.5500	11.6800	13.2000	+42.703%	6	467	-0.606%
2026-02-05	11.7000	11.7000	9.2500	9.2500	-24.056%	63	467	+41.838%
2026-02-04	12.0000	12.1800	11.2500	12.1800	-16.575%	6	452	+7.718%
2026-02-03	15.3500	15.3500	14.6000	14.6000	-1.418%	3	449	-10.137%
2026-02-02	16.5200	16.5200	14.8100	14.8100	-21.013%	31	449	-11.411%
2026-01-30	18.7500	18.7500	18.7500	18.7500	-9.856%	1	450	-30.027%
2026-01-27	20.8000	20.8000	20.8000	20.8000	-4.368%	1	450	-36.923%
2026-01-26	21.7500	21.7500	21.7500	21.7500	-2.159%	2	450	-39.678%
2026-01-23	22.5000	22.5000	22.2300	22.2300	+8.228%	26	448	-40.981%
2026-01-22	21.1600	21.1600	20.5400	20.5400	-5.127%	2	473	-36.125%
2026-01-20	21.6500	21.6500	21.6500	21.6500	-5.788%	1	472	-39.400%
2026-01-16	23.2700	23.6500	22.9800	22.9800	-14.509%	3	472	-42.907%
2026-01-13	26.8800	26.8800	26.8800	26.8800	+1.780%	2	472	-51.190%
2026-01-02	25.1000	26.4100	25.1000	26.4100	+4.429%	7	472	-50.322%
2025-12-31	25.8000	26.2000	25.2900	25.2900	-8.036%	10	466	-48.122%
2025-12-30	27.5000	27.5000	27.5000	27.5000	-1.079%	1	466	-52.291%
2025-12-29	27.8000	27.8000	27.8000	27.8000	-4.467%	1	465	-52.806%
2025-12-26	29.1000	29.1000	29.1000	29.1000	-1.121%	1	465	-54.914%
2025-12-23	29.4300	29.4300	29.4300	29.4300	-4.448%	1	466	-55.420%
2025-12-22	31.0000	31.0000	30.8000	30.8000	-1.566%	2	467	-57.403%
2025-12-18	31.2000	31.2900	31.1200	31.2900	+6.610%	99	466	-58.070%
2025-12-17	32.2400	32.2400	29.3500	29.3500	-0.778%	51	476	-55.298%
2025-12-16	29.5800	29.5800	29.5800	29.5800	+1.649%	2	483	-55.646%
2025-12-15	30.0000	30.0000	29.1000	29.1000	-7.619%	52	485	-54.914%
2025-12-12	30.8700	31.6500	30.8700	31.5000	-10.359%	3	435	-58.349%
2025-12-11	35.1400	35.1400	35.1400	35.1400	-17.434%	3	431	-62.664%
2025-12-09	40.1000	42.8000	40.1000	42.5600	+4.365%	14	431	-69.173%
2025-12-08	40.7800	40.7800	40.7800	40.7800	+0.197%	1	424	-67.827%
2025-12-04	40.7000	40.7000	40.7000	40.7000	+2.133%	1	424	-67.764%
2025-12-03	39.8500	39.8500	39.8500	39.8500	+22.615%	1	424	-67.077%
2025-12-01	32.4400	32.5000	32.4400	32.5000	-11.589%	2	423	-59.631%
2025-11-28	36.5000	36.7600	36.5000	36.7600	-0.054%	2	421	-64.309%
2025-11-26	36.7500	36.7800	36.7500	36.7800	+25.102%	4	416	-64.328%
2025-11-25	29.4000	29.4000	29.4000	29.4000	-0.170%	1	416	-55.374%
2025-11-24	29.4500	29.4500	29.4500	29.4500	+7.091%	1	415	-55.450%
2025-11-21	26.0000	27.5000	25.4700	27.5000	+2.155%	38	416	-52.291%
2025-11-20	34.0000	34.0000	26.9200	26.9200	-10.979%	48	429	-51.263%
2025-11-19	32.4000	32.4000	30.2400	30.2400	-0.362%	20	447	-56.614%
2025-11-18	30.5800	30.5800	30.2000	30.3500	-4.710%	6	437	-56.771%
2025-11-17	31.8500	31.8500	31.8500	31.8500	-7.975%	18	436	-58.807%
2025-11-13	35.6000	35.6000	34.1000	34.6100	-11.438%	33	418	-62.092%
2025-11-12	39.0800	39.0800	39.0800	39.0800	-3.980%	1	399	-66.428%
2025-11-11	40.6000	40.7000	40.6000	40.7000	-2.163%	2	398	-67.764%
2025-11-10	41.6000	41.6000	41.6000	41.6000	+11.678%	3	398	-68.462%
2025-11-07	34.0000	37.2500	34.0000	37.2500	-6.407%	11	395	-64.779%
2025-11-06	39.5700	40.5700	38.7300	39.8000	-12.719%	15	396	-67.035%
2025-11-04	46.0300	46.6000	45.6000	45.6000	-10.536%	13	384	-71.228%
2025-11-03	52.0000	52.0000	50.4900	50.9700	-0.837%	15	383	-74.259%
2025-10-31	51.4000	51.4000	51.4000	51.4000	+16.871%	1	383	-74.475%
2025-10-30	45.0000	45.2100	43.9800	43.9800	-10.519%	48	383	-70.168%
2025-10-29	49.1500	49.1500	49.1500	49.1500	+0.204%	1	337	-73.306%
2025-10-28	48.7400	49.1300	48.7400	49.0500	+1.134%	22	337	-73.252%
2025-10-27	48.5000	48.5000	48.5000	48.5000	+11.009%	3	328	-72.948%
2025-10-24	45.5500	45.5500	43.6900	43.6900	+23.768%	5	328	-69.970%
2025-10-22	36.3000	36.3000	33.0700	35.3000	-15.022%	20	327	-62.833%
2025-10-20	41.5400	41.5400	41.5400	41.5400	+13.126%	1	320	-68.416%
2025-10-17	37.5100	37.5100	36.7200	36.7200	-14.605%	5	319	-64.270%
2025-10-14	41.4400	43.0800	41.4400	43.0000	0.000%	10	318	-69.488%
2025-10-13	43.3500	43.3500	43.0000	43.0000	-7.527%	3	311	-69.488%
2025-10-10	51.8300	51.8300	46.5000	46.5000	-1.587%	2	309	-71.785%
2025-10-08	47.2500	47.2500	47.2500	47.2500	+3.892%	1	308	-72.233%
2025-10-07	45.0300	45.4800	45.0300	45.4800	-6.227%	2	308	-71.152%
2025-10-06	48.1000	48.5000	48.1000	48.5000	-0.411%	5	306	-72.948%
2025-10-03	49.4200	49.4200	48.6100	48.7000	+16.368%	31	304	-73.060%
2025-10-01	43.5200	44.0000	41.8500	41.8500	-2.037%	9	273	-68.650%
2025-09-30	42.7200	42.7200	42.7200	42.7200	+12.097%	10	268	-69.288%
2025-09-29	37.6500	38.1100	36.6500	38.1100	+21.757%	17	268	-65.573%
2025-09-26	32.5000	33.0000	31.3000	31.3000	-6.762%	3	252	-58.083%
2025-09-25	33.1500	33.5700	33.1500	33.5700	+0.209%	4	255	-60.917%
2025-09-24	33.5000	33.5000	33.5000	33.5000	-0.888%	1	252	-60.836%
2025-09-23	33.5000	34.0500	33.1000	33.8000	0.000%	252	0	-61.183%