Dark

HOOD20280121C185
HOOD Jan 21 2028 185.00 Call (HOOD280121C00185000)
option OPRA

EOD

Aug 18, 2026

11.20-11.322%(-1.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	11.2000	11.2000	11.2000	11.2000	-11.322%	1	216	0.000%
2026-08-17	12.6300	12.6300	12.6300	12.6300	+0.238%	2	217	-11.322%
2026-08-14	13.6000	13.6000	12.6000	12.6000	-1.563%	9	217	-11.111%
2026-08-12	12.8000	12.8000	12.8000	12.8000	-9.859%	2	216	-12.500%
2026-08-07	14.2000	14.2000	14.2000	14.2000	+9.399%	1	216	-21.127%
2026-08-06	11.8200	12.9800	11.8200	12.9800	-3.852%	2	215	-13.713%
2026-08-04	13.9000	13.9000	13.4600	13.5000	+20.000%	13	214	-17.037%
2026-07-31	11.2500	11.2500	11.2500	11.2500	-8.981%	1	213	-0.444%
2026-07-30	12.9700	12.9700	11.9700	12.3600	-10.951%	11	213	-9.385%
2026-07-28	13.8800	13.8800	13.8800	13.8800	-6.846%	1	214	-19.308%
2026-07-24	16.1500	16.1500	14.0000	14.9000	-19.154%	13	215	-24.832%
2026-07-23	18.4000	18.4300	18.4000	18.4300	+5.980%	2	214	-39.230%
2026-07-20	17.3900	17.3900	17.3900	17.3900	-2.468%	3	214	-35.595%
2026-07-17	17.8300	17.8300	17.8300	17.8300	-28.794%	1	217	-37.185%
2026-07-09	24.4500	25.0400	24.3800	25.0400	+10.357%	3	218	-55.272%
2026-07-08	22.7000	22.7000	22.5000	22.6900	-3.529%	21	217	-50.639%
2026-07-07	23.7500	23.7500	23.5200	23.5200	+1.598%	11	220	-52.381%
2026-07-02	26.0000	26.0000	23.1500	23.1500	+7.425%	13	222	-51.620%
2026-07-01	19.5000	21.5500	19.5000	21.5500	+27.817%	16	222	-48.028%
2026-06-29	17.5000	17.6100	16.8600	16.8600	+4.720%	10	221	-33.571%
2026-06-26	15.0000	16.1000	15.0000	16.1000	+7.048%	9	217	-30.435%
2026-06-25	15.0400	15.0400	15.0400	15.0400	-9.670%	1	217	-25.532%
2026-06-24	17.0000	17.0000	16.2000	16.6500	-13.551%	130	216	-32.733%
2026-06-23	19.2600	19.2600	19.2600	19.2600	-7.181%	10	155	-41.848%
2026-06-22	21.5500	21.5500	20.7500	20.7500	+1.072%	2	165	-46.024%
2026-06-18	20.7800	20.7800	20.3000	20.5300	-4.065%	15	152	-45.446%
2026-06-17	21.4100	21.5000	21.4000	21.4000	+39.778%	3	152	-47.664%
2026-06-11	14.5500	15.3100	14.5500	15.3100	+12.491%	3	152	-26.845%
2026-06-10	13.9300	14.5800	13.1700	13.6100	+17.632%	66	152	-17.708%
2026-06-09	11.3000	11.5700	11.3000	11.5700	+3.767%	20	164	-3.198%
2026-06-05	11.4000	11.4000	11.1500	11.1500	-8.756%	4	153	+0.448%
2026-06-04	12.2200	12.2200	12.2200	12.2200	-3.399%	2	151	-8.347%
2026-06-03	12.6500	12.6500	12.6500	12.6500	-9.643%	1	151	-11.462%
2026-06-01	12.9000	14.0000	12.9000	14.0000	-6.667%	42	152	-20.000%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+39.018%	40	136	-25.333%
2026-05-28	9.4000	10.7900	9.4000	10.7900	+36.066%	37	136	+3.800%
2026-05-27	7.8500	7.9300	7.8500	7.9300	+3.525%	3	155	+41.236%
2026-05-26	7.6600	7.6600	7.6600	7.6600	-7.711%	2	153	+46.214%
2026-05-22	8.3000	8.3000	8.3000	8.3000	+6.410%	1	153	+34.940%
2026-05-19	7.4500	7.8000	7.4000	7.8000	-3.106%	4	152	+43.590%
2026-05-13	7.7400	8.2000	7.7000	8.0500	-4.734%	15	152	+39.130%
2026-05-12	9.0000	9.0000	8.1000	8.4500	+16.552%	36	140	+32.544%
2026-04-29	7.5500	7.5500	6.7500	7.2500	-25.258%	68	140	+54.483%
2026-04-28	9.7000	9.7000	9.7000	9.7000	-7.088%	5	72	+15.464%
2026-04-27	10.4500	10.4500	10.4400	10.4400	-6.786%	4	77	+7.280%
2026-04-23	11.5500	11.5500	11.2000	11.2000	-15.280%	2	75	0.000%
2026-04-17	13.7500	13.7500	13.2200	13.2200	+8.807%	6	75	-15.280%
2026-04-16	12.1500	12.1500	12.1500	12.1500	+7.048%	2	71	-7.819%
2026-04-15	11.0000	11.3500	11.0000	11.3500	+29.566%	2	71	-1.322%
2026-04-14	8.7600	8.7600	8.7600	8.7600	+31.729%	1	73	+27.854%
2026-04-09	6.6500	6.6500	6.6500	6.6500	+18.750%	1	74	+68.421%
2026-03-31	5.6000	5.6000	5.6000	5.6000	-8.197%	3	73	+100.000%
2026-03-30	6.1000	6.1000	6.1000	6.1000	0.000%	1	73	+83.607%
2026-03-27	6.1700	6.4000	6.1000	6.1000	-4.688%	4	72	+83.607%
2026-03-24	6.2200	6.4000	6.2200	6.4000	-4.478%	11	70	+75.000%
2026-03-20	6.8500	6.8500	6.7000	6.7000	-6.944%	5	70	+67.164%
2026-03-19	7.2000	7.2000	7.2000	7.2000	-5.263%	1	71	+55.556%
2026-03-18	8.1000	8.1000	7.6000	7.6000	-9.524%	2	71	+47.368%
2026-03-16	8.2100	8.4000	8.2100	8.4000	-0.943%	2	71	+33.333%
2026-03-13	8.4800	8.4800	8.4800	8.4800	-3.636%	12	72	+32.075%
2026-03-12	8.8000	8.8000	8.8000	8.8000	-7.368%	1	60	+27.273%
2026-03-09	9.4000	9.5000	9.4000	9.5000	-0.105%	2	61	+17.895%
2026-03-06	9.5100	9.5100	9.5100	9.5100	-11.944%	2	61	+17.771%
2026-03-04	10.8000	10.8000	10.8000	10.8000	+25.000%	20	61	+3.704%
2026-02-24	8.2500	8.6400	8.2500	8.6400	+1.647%	4	81	+29.630%
2026-02-23	8.8000	8.8000	8.5000	8.5000	-10.526%	2	80	+31.765%
2026-02-18	9.5000	9.5000	9.5000	9.5000	-1.042%	2	81	+17.895%
2026-02-17	10.3000	10.3000	9.6000	9.6000	-4.950%	2	81	+16.667%
2026-02-13	10.1000	10.1000	10.1000	10.1000	+15.034%	2	82	+10.891%
2026-02-12	10.0000	10.0000	8.7800	8.7800	-13.069%	23	82	+27.563%
2026-02-11	10.1000	10.1000	10.1000	10.1000	-25.461%	1	69	+10.891%
2026-02-10	13.5500	13.5500	13.5500	13.5500	+2.652%	3	69	-17.343%
2026-02-09	13.2000	13.2000	13.2000	13.2000	+6.883%	5	69	-15.152%
2026-02-06	11.5000	12.3500	11.5000	12.3500	+30.688%	2	65	-9.312%
2026-02-05	10.7200	10.7200	9.0200	9.4500	-9.135%	20	64	+18.519%
2026-02-04	11.1000	11.4500	10.4000	10.4000	-32.686%	22	62	+7.692%
2026-02-02	15.4500	15.4500	15.4500	15.4500	-21.970%	1	61	-27.508%
2026-01-20	20.0000	20.0000	19.7000	19.8000	-8.966%	7	60	-43.434%
2026-01-16	21.7500	21.7500	21.7500	21.7500	-1.136%	5	63	-48.506%
2026-01-15	24.0000	24.0000	22.0000	22.0000	-14.894%	47	63	-49.091%
2026-01-14	25.8900	25.8900	25.8500	25.8500	+1.373%	2	96	-56.673%
2026-01-12	25.5000	25.5000	25.5000	25.5000	+2.823%	4	96	-56.078%
2026-01-09	24.8000	24.8000	24.8000	24.8000	-6.662%	2	92	-54.839%
2026-01-06	26.5700	26.5700	26.5700	26.5700	-6.935%	4	92	-57.847%
2026-01-05	28.3000	28.5500	28.3000	28.5500	+21.489%	7	38	-60.771%
2025-12-31	23.5500	23.5500	23.2000	23.5000	-7.078%	54	38	-52.340%
2025-12-30	25.2900	25.2900	25.2900	25.2900	-15.700%	2	38	-55.714%
2025-12-18	30.0000	30.0000	30.0000	30.0000	+8.499%	1	36	-62.667%
2025-12-16	27.6500	27.6500	27.6500	27.6500	-2.469%	2	36	-59.494%
2025-12-12	28.4500	28.4500	28.3500	28.3500	-8.548%	2	36	-60.494%
2025-12-11	32.2500	32.2500	31.0000	31.0000	-19.271%	6	36	-63.871%
2025-12-10	38.4000	38.4000	38.4000	38.4000	-2.785%	2	32	-70.833%
2025-12-09	39.5000	39.5000	39.5000	39.5000	+4.636%	4	32	-71.646%
2025-12-04	37.7500	37.7500	37.7500	37.7500	+14.255%	1	28	-70.331%
2025-12-02	33.5300	33.5300	33.0400	33.0400	+14.246%	22	28	-66.102%
2025-11-18	28.9200	28.9200	28.9200	28.9200	-4.554%	1	40	-61.272%
2025-11-17	30.3000	30.3000	30.3000	30.3000	-12.856%	1	40	-63.036%
2025-11-14	35.6200	35.6500	34.7700	34.7700	+6.853%	16	39	-67.788%
2025-11-13	35.3900	35.3900	32.5400	32.5400	-10.727%	3	23	-65.581%
2025-11-12	36.4400	36.4600	36.4400	36.4500	-12.338%	4	22	-69.273%
2025-11-10	41.5900	41.5900	41.5800	41.5800	+14.735%	5	22	-73.064%
2025-11-07	36.2400	36.2400	36.2400	36.2400	-5.131%	1	18	-69.095%
2025-11-06	40.0000	40.0000	37.0000	38.2000	-15.543%	4	17	-70.681%
2025-11-05	45.2300	45.2300	45.2300	45.2300	+4.869%	1	19	-75.238%
2025-11-04	43.1300	43.1300	43.1300	43.1300	+19.806%	1	18	-74.032%
2025-10-17	36.0000	36.0000	36.0000	36.0000	-4.863%	1	17	-68.889%
2025-10-16	37.8400	37.8400	37.8400	37.8400	-6.775%	1	16	-70.402%
2025-10-13	40.5900	40.5900	40.5900	40.5900	-11.761%	1	16	-72.407%
2025-10-10	46.0000	46.0000	46.0000	46.0000	+3.720%	1	16	-75.652%
2025-10-08	44.5000	44.5000	44.3500	44.3500	+12.193%	2	16	-74.746%
2025-10-01	40.4000	40.4000	39.5300	39.5300	-2.274%	5	14	-71.667%
2025-09-30	41.6000	41.6000	40.4500	40.4500	+18.622%	14	15	-72.311%
2025-09-29	34.1000	34.1000	34.1000	34.1000	0.000%	1	1	-67.155%