Dark

HOOD20280121C180
HOOD Jan 21 2028 180.00 Call (HOOD280121C00180000)
option OPRA

EOD

Aug 20, 2026

12.40-14.483%(-2.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.8500	14.8500	12.4000	12.4000	-14.483%	8	2,036	0.000%
2026-08-19	12.1000	14.5000	12.1000	14.5000	+26.638%	30	2,040	-14.483%
2026-08-18	11.4500	11.4500	11.4500	11.4500	-15.185%	1	2,045	+8.297%
2026-08-17	12.9000	13.5000	12.9000	13.5000	+4.651%	79	2,045	-8.148%
2026-08-14	12.9000	12.9000	12.9000	12.9000	-14.456%	30	2,012	-3.876%
2026-08-13	14.9400	15.0800	14.9400	15.0800	+10.882%	6	1,982	-17.772%
2026-08-12	13.6000	13.6000	13.6000	13.6000	0.000%	1	1,982	-8.824%
2026-08-11	13.5600	14.2500	13.5600	13.6000	-5.817%	7	1,981	-8.824%
2026-08-07	14.4400	14.4400	14.4400	14.4400	+7.922%	7	1,985	-14.127%
2026-08-06	13.3800	13.3800	13.3800	13.3800	-7.341%	10	1,982	-7.324%
2026-08-05	14.4400	14.4400	14.4400	14.4400	+1.834%	6	1,976	-14.127%
2026-08-04	14.7400	14.7400	13.7200	14.1800	+3.504%	16	1,976	-12.553%
2026-08-03	12.5200	13.7000	12.5200	13.7000	+12.479%	282	1,963	-9.489%
2026-07-31	12.2000	12.2000	12.1800	12.1800	-1.695%	2	1,875	+1.806%
2026-07-30	12.5200	12.9500	12.1000	12.3900	-7.260%	38	1,874	+0.081%
2026-07-29	12.7500	14.4000	12.7500	13.3600	-3.188%	15	1,890	-7.186%
2026-07-28	14.4700	14.4800	13.5500	13.8000	-9.804%	570	1,880	-10.145%
2026-07-27	15.3000	15.3000	15.3000	15.3000	-3.774%	20	2,110	-18.954%
2026-07-24	15.7500	16.1800	15.7500	15.9000	-15.784%	50	2,110	-22.013%
2026-07-23	18.8800	18.8800	18.8800	18.8800	-7.767%	5	2,107	-34.322%
2026-07-21	20.4700	20.4700	20.4700	20.4700	+9.818%	1	2,112	-39.424%
2026-07-17	18.6400	18.6400	18.6400	18.6400	-16.187%	1	2,113	-33.476%
2026-07-16	23.0000	23.0500	22.1000	22.2400	-3.931%	29	2,114	-44.245%
2026-07-15	23.1000	23.2500	23.1000	23.1500	+0.086%	3	2,113	-46.436%
2026-07-14	23.1300	23.1300	23.1300	23.1300	-3.019%	2	2,113	-46.390%
2026-07-10	23.6500	23.8500	23.6500	23.8500	-7.343%	11	2,114	-48.008%
2026-07-09	25.7500	26.1400	25.7000	25.7400	+15.426%	6	2,115	-51.826%
2026-07-08	22.3000	22.3000	22.3000	22.3000	-9.680%	2	2,114	-44.395%
2026-07-07	26.4100	26.4100	24.6900	24.6900	-7.355%	3	2,114	-49.777%
2026-07-06	25.2500	26.6500	25.2500	26.6500	+13.695%	7	2,114	-53.471%
2026-07-02	24.3500	27.7000	23.4000	23.4400	+20.205%	27	2,108	-47.099%
2026-07-01	19.5000	19.5000	19.5000	19.5000	+10.357%	1	2,108	-36.410%
2026-06-29	17.6700	17.6700	17.6700	17.6700	+15.490%	1	2,109	-29.825%
2026-06-26	18.5000	18.5000	15.3000	15.3000	-5.028%	3	2,108	-18.954%
2026-06-25	16.1100	16.1100	16.1100	16.1100	-5.124%	1	2,108	-23.029%
2026-06-24	16.9800	16.9800	16.9800	16.9800	-12.474%	1	2,109	-26.973%
2026-06-23	19.4000	19.4000	19.4000	19.4000	-13.315%	1	2,110	-36.082%
2026-06-22	23.3800	24.0000	22.3800	22.3800	+7.803%	5	2,110	-44.593%
2026-06-18	21.3200	21.3200	20.7600	20.7600	+7.010%	11	2,106	-40.270%
2026-06-17	21.5000	22.4200	19.4000	19.4000	+7.064%	43	2,106	-36.082%
2026-06-15	18.0000	18.8500	18.0000	18.1200	+30.830%	12	2,106	-31.567%
2026-06-10	14.2000	15.6900	13.8500	13.8500	+17.373%	40	2,102	-10.469%
2026-06-09	13.5300	13.5300	11.7500	11.8000	-10.943%	10	2,080	+5.085%
2026-06-08	13.8000	13.8000	13.2500	13.2500	+22.120%	6	2,076	-6.415%
2026-06-05	13.4000	13.7100	10.8500	10.8500	-18.727%	8	2,075	+14.286%
2026-06-04	12.8000	13.3500	12.8000	13.3500	+5.534%	3	2,074	-7.116%
2026-06-03	12.9000	12.9100	12.2300	12.6500	-6.296%	72	2,072	-1.976%
2026-06-02	13.9000	13.9000	13.5000	13.5000	-9.880%	20	2,057	-8.148%
2026-06-01	13.1600	15.0000	12.8000	14.9800	-5.250%	17	2,057	-17.223%
2026-05-29	12.2600	15.8100	12.2600	15.8100	+62.487%	111	2,055	-21.569%
2026-05-28	9.2500	9.7300	9.2500	9.7300	+18.949%	2	1,967	+27.441%
2026-05-27	8.1800	8.1800	8.1800	8.1800	-1.564%	1	1,966	+51.589%
2026-05-26	8.1000	8.3100	7.9900	8.3100	+3.875%	7	1,965	+49.218%
2026-05-22	8.0000	8.0000	8.0000	8.0000	-1.235%	2	1,966	+55.000%
2026-05-21	8.1000	8.1000	8.1000	8.1000	-0.735%	50	1,965	+53.086%
2026-05-20	8.1600	8.1600	8.1600	8.1600	+3.817%	1	1,965	+51.961%
2026-05-19	7.8000	7.8600	7.5700	7.8600	-10.682%	57	1,904	+57.761%
2026-05-18	9.6100	9.6100	8.8000	8.8000	-1.345%	33	1,904	+40.909%
2026-05-14	8.3000	8.9200	8.3000	8.9200	+4.941%	5	1,904	+39.013%
2026-05-13	8.5000	8.5000	8.5000	8.5000	-6.593%	1	1,902	+45.882%
2026-05-12	9.1000	9.1000	9.1000	9.1000	+8.982%	1	1,902	+36.264%
2026-05-07	8.3000	8.4000	8.3000	8.3500	-3.691%	33	1,902	+48.503%
2026-05-06	8.9500	8.9500	8.6000	8.6700	+3.832%	3	1,903	+43.022%
2026-05-04	8.3500	8.3500	8.3500	8.3500	+8.442%	1	1,903	+48.503%
2026-05-01	8.0000	8.0000	7.7000	7.7000	+1.316%	5	1,900	+61.039%
2026-04-30	7.6000	7.6000	7.6000	7.6000	+10.145%	1	1,900	+63.158%
2026-04-29	7.6400	8.0000	6.2000	6.9000	-33.971%	215	1,901	+79.710%
2026-04-28	10.4500	10.4500	10.4500	10.4500	-9.130%	1	1,842	+18.660%
2026-04-27	11.4800	11.5000	11.4800	11.5000	+0.087%	13	1,842	+7.826%
2026-04-24	11.4900	11.4900	11.4900	11.4900	-9.313%	1	1,842	+7.920%
2026-04-21	13.3500	13.5000	12.6700	12.6700	-6.838%	12	1,831	-2.131%
2026-04-20	13.3400	13.6000	13.3400	13.6000	-6.849%	6	1,831	-8.824%
2026-04-17	14.1300	14.6000	13.5000	14.6000	+14.961%	25	1,827	-15.068%
2026-04-16	12.3500	13.3000	12.3500	12.7000	+7.173%	4	1,804	-2.362%
2026-04-15	11.7500	11.8500	11.7500	11.8500	+30.363%	3	1,804	+4.641%
2026-04-14	9.0900	9.0900	9.0900	9.0900	+42.700%	1	1,803	+36.414%
2026-04-10	6.7500	6.7500	6.3700	6.3700	-12.138%	20	1,803	+94.662%
2026-04-09	7.2500	7.2500	7.2500	7.2500	+16.000%	1	1,806	+71.034%
2026-04-07	6.2500	6.2500	6.2500	6.2500	-7.407%	1	1,806	+98.400%
2026-04-06	6.7500	6.7500	6.7500	6.7500	+1.504%	1	1,807	+83.704%
2026-04-01	6.9500	6.9500	6.6500	6.6500	+3.906%	2	1,807	+86.466%
2026-03-31	5.9000	6.4900	5.4500	6.4000	+10.919%	6	1,807	+93.750%
2026-03-30	6.2500	6.2500	5.7700	5.7700	-8.703%	2	1,809	+114.905%
2026-03-27	6.5200	6.7000	6.1000	6.3200	-5.672%	25	1,809	+96.203%
2026-03-26	7.2500	7.2500	6.7000	6.7000	-10.067%	2	1,792	+85.075%
2026-03-25	7.6600	7.6600	7.4500	7.4500	+13.740%	2	1,792	+66.443%
2026-03-24	6.5700	6.5700	6.5500	6.5500	-6.429%	2	1,791	+89.313%
2026-03-20	7.5800	7.5800	7.0000	7.0000	-11.392%	9	1,790	+77.143%
2026-03-19	7.5000	8.0000	7.4700	7.9000	-4.819%	10	1,794	+56.962%
2026-03-18	8.8600	8.8600	8.3000	8.3000	-6.532%	4	1,793	+49.398%
2026-03-16	8.7000	8.8800	8.7000	8.8800	+4.225%	3	1,795	+39.640%
2026-03-13	8.7300	8.7300	8.5200	8.5200	-11.710%	3	1,797	+45.540%
2026-03-12	9.6500	9.6500	9.6500	9.6500	-6.943%	1	1,796	+28.497%
2026-03-10	10.0000	10.4200	10.0000	10.3700	+3.596%	4	1,797	+19.576%
2026-03-06	10.4900	10.4900	10.0100	10.0100	-6.449%	3	1,799	+23.876%
2026-03-05	10.7000	10.7000	10.7000	10.7000	+15.054%	1	1,800	+15.888%
2026-03-03	9.7200	9.7200	9.3000	9.3000	-12.098%	2	1,799	+33.333%
2026-03-02	10.3500	10.5800	10.3500	10.5800	+9.411%	2	1,800	+17.202%
2026-02-27	9.6700	9.6700	9.6700	9.6700	-5.196%	1	1,800	+28.232%
2026-02-26	10.2000	10.2000	10.2000	10.2000	+17.919%	2	1,801	+21.569%
2026-02-24	8.6500	8.6500	8.6500	8.6500	-1.143%	2	1,801	+43.353%
2026-02-23	9.2500	9.4000	8.7500	8.7500	-14.717%	70	1,801	+41.714%
2026-02-20	10.2600	10.2600	10.2600	10.2600	+5.556%	1	1,753	+20.858%
2026-02-18	10.3000	10.3000	9.7200	9.7200	-2.312%	2	1,752	+27.572%
2026-02-17	9.9500	9.9500	9.9500	9.9500	-2.927%	2	1,751	+24.623%
2026-02-13	9.1800	10.5000	9.1800	10.2500	+10.811%	11	1,744	+20.976%
2026-02-12	8.8500	9.2700	8.7000	9.2500	-10.886%	103	1,744	+34.054%
2026-02-11	10.5000	10.5000	9.7500	10.3800	-25.857%	20	1,670	+19.461%
2026-02-10	14.1000	14.1000	14.0000	14.0000	-0.285%	4	1,660	-11.429%
2026-02-09	14.0400	14.0400	14.0400	14.0400	+11.340%	2	1,659	-11.681%
2026-02-06	11.5500	12.8200	11.5500	12.6100	+37.065%	88	1,657	-1.665%
2026-02-05	11.1500	11.2200	9.2000	9.2000	-20.000%	597	1,607	+34.783%
2026-02-04	12.0000	12.0000	10.7500	11.5000	-10.575%	82	1,250	+7.826%
2026-02-03	14.3000	14.3000	12.8300	12.8600	-9.944%	49	1,246	-3.577%
2026-02-02	14.5000	14.8100	14.0000	14.2800	-18.260%	32	1,231	-13.165%
2026-01-30	17.4700	17.4700	17.4700	17.4700	-10.731%	2	1,222	-29.021%
2026-01-27	20.5300	20.8700	19.5700	19.5700	-5.459%	119	1,224	-36.638%
2026-01-26	20.6000	20.7000	20.6000	20.7000	-3.721%	2	1,160	-40.097%
2026-01-23	21.2900	21.5000	21.2900	21.5000	+7.500%	5	1,162	-42.326%
2026-01-22	21.1400	21.1400	20.0000	20.0000	-2.200%	2	1,161	-38.000%
2026-01-21	21.3000	21.3000	20.4500	20.4500	-4.081%	4	1,162	-39.364%
2026-01-20	20.7800	21.6300	20.7800	21.3200	-3.529%	16	1,163	-41.839%
2026-01-16	21.5000	22.1000	21.5000	22.1000	-0.226%	3	1,166	-43.891%
2026-01-15	26.2100	26.2100	22.1500	22.1500	-17.963%	35	1,166	-44.018%
2026-01-14	27.3800	27.8900	27.0000	27.0000	+6.931%	6	1,183	-54.074%
2026-01-08	25.8700	25.8700	24.9000	25.2500	-11.682%	45	1,187	-50.891%
2026-01-07	28.5900	28.5900	28.5900	28.5900	+3.700%	1	1,227	-56.628%
2026-01-06	29.0500	29.0500	27.5700	27.5700	-3.263%	9	1,227	-55.024%
2026-01-05	27.0000	28.5000	26.8600	28.5000	+18.750%	6	1,222	-56.491%
2026-01-02	23.9700	24.1000	23.9700	24.0000	-8.397%	202	1,222	-48.333%
2025-12-30	25.6400	26.7500	25.6400	26.2000	-2.457%	4	1,332	-52.672%
2025-12-29	26.4000	26.8600	26.4000	26.8600	-4.071%	2	1,331	-53.835%
2025-12-26	28.0000	28.0000	28.0000	28.0000	-3.148%	1	1,332	-55.714%
2025-12-23	28.9100	28.9100	28.9100	28.9100	-5.057%	1	1,332	-57.108%
2025-12-19	29.8000	30.4500	29.8000	30.4500	-0.523%	3	1,332	-59.278%
2025-12-18	30.6100	30.6100	30.6100	30.6100	+6.804%	2	1,332	-59.490%
2025-12-16	27.6500	29.6500	27.6500	28.6600	-0.209%	3	1,330	-56.734%
2025-12-15	28.8900	29.0000	28.1000	28.7200	-7.205%	30	1,332	-56.825%
2025-12-12	30.7900	30.9500	30.0800	30.9500	-4.180%	46	1,349	-59.935%
2025-12-11	34.0500	34.0500	32.3000	32.3000	-17.707%	25	1,337	-61.610%
2025-12-10	38.8000	39.8000	38.8000	39.2500	-3.468%	24	1,339	-68.408%
2025-12-09	40.8500	40.8500	40.6600	40.6600	+2.033%	3	1,319	-69.503%
2025-12-08	39.5000	39.8500	39.5000	39.8500	+1.399%	27	1,316	-68.883%
2025-12-04	39.3000	39.3000	39.3000	39.3000	+3.285%	1	1,315	-68.448%
2025-12-03	36.7100	38.0500	36.7100	38.0500	+8.559%	15	1,314	-67.411%
2025-12-02	35.0000	35.7000	34.9800	35.0500	+7.846%	13	1,320	-64.622%
2025-12-01	33.3500	33.3500	32.2500	32.5000	-7.063%	8	1,331	-61.846%
2025-11-28	34.9700	34.9700	34.9700	34.9700	-1.990%	1	1,330	-64.541%
2025-11-26	34.1100	35.6800	34.1100	35.6800	+28.809%	2	1,330	-65.247%
2025-11-25	26.6500	27.7000	26.6500	27.7000	-1.071%	4	1,330	-55.235%
2025-11-24	28.2900	28.2900	28.0000	28.0000	+6.789%	21	1,334	-55.714%
2025-11-21	25.8300	26.2200	25.8300	26.2200	+0.846%	15	1,321	-52.708%
2025-11-20	33.0300	33.5000	26.0000	26.0000	-15.749%	30	1,309	-52.308%
2025-11-19	31.5700	31.5700	30.8600	30.8600	+2.867%	10	1,300	-59.819%
2025-11-18	29.9500	30.3000	29.6700	30.0000	+1.351%	63	1,303	-58.667%
2025-11-17	31.8100	31.8100	29.6000	29.6000	-17.549%	2	1,339	-58.108%
2025-11-14	31.5000	35.9000	31.5000	35.9000	+5.900%	3	1,337	-65.460%
2025-11-13	36.3000	36.3000	33.3500	33.9000	-15.250%	8	1,336	-63.422%
2025-11-12	38.0000	40.0000	38.0000	40.0000	+0.100%	26	1,336	-69.000%
2025-11-11	39.9600	39.9600	39.9600	39.9600	-6.417%	1	1,331	-68.969%
2025-11-10	42.0000	42.7000	41.6000	42.7000	+11.488%	56	1,331	-70.960%
2025-11-07	33.5000	38.3000	33.5000	38.3000	+5.220%	10	1,331	-67.624%
2025-11-06	42.0000	42.0000	36.4000	36.4000	-20.870%	44	1,332	-65.934%
2025-11-05	44.3000	46.0000	44.3000	46.0000	+7.101%	32	1,309	-73.043%
2025-11-04	43.5500	45.0500	42.9500	42.9500	-13.267%	83	1,308	-71.129%
2025-11-03	48.4000	49.7000	48.4000	49.5200	+0.548%	41	1,309	-74.960%
2025-10-31	48.0000	50.4900	48.0000	49.2500	+9.323%	30	1,309	-74.822%
2025-10-30	45.0500	45.0500	45.0500	45.0500	-5.773%	20	1,316	-72.475%
2025-10-29	47.6000	47.8100	47.2000	47.8100	-1.423%	38	1,316	-74.064%
2025-10-28	47.7800	48.5000	47.7800	48.5000	+3.632%	9	1,311	-74.433%
2025-10-27	46.3000	48.4500	46.3000	46.8000	+15.985%	4	1,305	-73.504%
2025-10-23	36.8000	40.3500	36.8000	40.3500	+16.115%	14	1,305	-69.269%
2025-10-22	34.6500	34.7500	32.6200	34.7500	-8.336%	4	1,305	-64.317%
2025-10-21	37.5000	37.9100	37.5000	37.9100	-6.626%	2	1,304	-67.291%
2025-10-20	40.6000	40.6000	40.6000	40.6000	+6.927%	1	1,305	-69.458%
2025-10-16	40.7000	40.8500	37.9700	37.9700	-3.014%	5	1,304	-67.343%
2025-10-15	42.5000	42.5000	39.1500	39.1500	-9.186%	23	1,305	-68.327%
2025-10-14	39.8000	43.1100	39.8000	43.1100	+0.023%	7	1,290	-71.236%
2025-10-13	46.7500	47.2000	43.1000	43.1000	+0.233%	145	1,290	-71.230%
2025-10-10	47.3000	47.7000	43.0000	43.0000	-14.257%	153	1,281	-71.163%
2025-10-09	48.2100	50.1500	47.8000	50.1500	+1.518%	40	1,280	-75.274%
2025-10-08	46.1000	49.4000	46.0000	49.4000	+8.215%	37	1,280	-74.899%
2025-10-07	45.6500	45.6500	45.6500	45.6500	-0.761%	15	1,281	-72.837%
2025-10-06	46.5500	46.5500	46.0000	46.0000	-2.232%	11	1,281	-73.043%
2025-10-03	47.4100	47.7600	47.0500	47.0500	+6.088%	1,014	1,281	-73.645%
2025-10-02	41.6000	44.8500	41.6000	44.3500	+11.432%	25	268	-72.041%
2025-10-01	41.4500	41.4500	39.8000	39.8000	-5.238%	205	284	-68.844%
2025-09-30	42.4500	42.4500	41.1000	42.0000	+14.130%	67	102	-70.476%
2025-09-29	34.1000	36.8000	34.1000	36.8000	+23.159%	16	85	-66.304%
2025-09-26	29.8800	29.8800	29.8800	29.8800	-3.923%	1	74	-58.501%
2025-09-25	30.1500	31.7500	30.0000	31.1000	-9.593%	73	73	-60.129%
2025-09-24	34.4000	34.4000	34.4000	34.4000	0.000%	1	0	-63.953%