Dark

HOOD20280121C190
HOOD Jan 21 2028 190.00 Call (HOOD280121C00190000)
option OPRA

EOD

Aug 20, 2026

11.52+9.714%(+1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.5200	11.5200	11.5200	11.5200	+9.714%	1	597	0.000%
2026-08-18	10.5000	10.5000	10.5000	10.5000	-22.222%	1	597	+9.714%
2026-08-13	13.5000	13.5000	13.5000	13.5000	+9.312%	10	596	-14.667%
2026-08-11	12.3000	12.3500	12.3000	12.3500	-1.594%	2	586	-6.721%
2026-08-10	12.5500	12.5500	12.5500	12.5500	-2.335%	3	586	-8.207%
2026-08-07	12.8500	12.8500	12.8500	12.8500	+1.181%	1	589	-10.350%
2026-08-06	12.7000	12.7000	12.6900	12.7000	+3.504%	4	589	-9.291%
2026-08-03	11.8900	12.2700	11.8800	12.2700	+29.841%	56	587	-6.112%
2026-07-31	9.4500	9.4500	9.4500	9.4500	-18.884%	1	597	+21.905%
2026-07-30	11.6500	11.6500	11.6500	11.6500	-6.048%	2	598	-1.116%
2026-07-29	12.4000	12.4000	12.4000	12.4000	-8.148%	1	600	-7.097%
2026-07-28	13.5000	13.5100	12.8500	13.5000	-9.030%	167	601	-14.667%
2026-07-24	14.7500	14.8400	14.7500	14.8400	-34.191%	2	655	-22.372%
2026-07-15	22.5500	22.5500	22.5500	22.5500	+7.432%	17	655	-48.914%
2026-07-13	20.9900	20.9900	20.9900	20.9900	-5.194%	1	655	-45.117%
2026-07-10	22.1400	22.1400	22.1400	22.1400	-8.133%	12	656	-47.967%
2026-07-09	24.1000	24.1000	23.5500	24.1000	+9.050%	15	656	-52.199%
2026-07-08	20.8000	22.2000	20.7600	22.1000	-4.741%	26	654	-47.873%
2026-07-07	22.9700	23.2000	22.9700	23.2000	-4.172%	7	633	-50.345%
2026-07-06	22.4500	24.3600	22.4500	24.2100	+6.418%	17	627	-52.416%
2026-07-02	24.8100	25.5000	22.2300	22.7500	+14.957%	30	609	-49.363%
2026-07-01	19.7900	19.7900	19.7900	19.7900	+17.868%	3	609	-41.789%
2026-06-29	16.7900	16.7900	16.7900	16.7900	+14.218%	1	609	-31.388%
2026-06-25	14.6400	14.7000	14.6000	14.7000	-9.982%	6	608	-21.633%
2026-06-24	17.0000	17.0000	16.3300	16.3300	-12.440%	2	612	-29.455%
2026-06-23	18.6500	18.6500	18.6500	18.6500	-4.359%	1	611	-38.231%
2026-06-22	21.3500	21.3500	19.4500	19.5000	+4.782%	14	610	-40.923%
2026-06-17	18.6100	18.6100	18.6100	18.6100	+7.572%	1	607	-38.098%
2026-06-15	17.3000	17.3000	17.3000	17.3000	+12.338%	5	607	-33.410%
2026-06-11	15.4000	15.4000	15.4000	15.4000	+18.462%	1	612	-25.195%
2026-06-10	12.4800	13.0000	12.4800	13.0000	+9.983%	30	613	-11.385%
2026-06-08	11.8200	11.8200	11.8200	11.8200	+8.640%	1	616	-2.538%
2026-06-05	12.1100	12.1100	10.8100	10.8800	-13.719%	53	616	+5.882%
2026-06-04	12.6100	12.6100	12.6100	12.6100	+0.719%	2	608	-8.644%
2026-06-02	13.4500	13.4500	12.5000	12.5200	-9.863%	15	608	-7.987%
2026-06-01	12.4500	14.2600	12.4500	13.8900	-4.536%	30	601	-17.063%
2026-05-29	11.0000	14.5500	11.0000	14.5500	+35.981%	51	604	-20.825%
2026-05-28	9.8000	10.7000	9.8000	10.7000	+29.697%	3	569	+7.664%
2026-05-15	8.3500	8.3500	8.2500	8.2500	+1.852%	15	567	+39.636%
2026-05-12	8.1000	8.1000	8.1000	8.1000	-2.994%	1	567	+42.222%
2026-05-11	7.2500	8.3500	7.1500	8.3500	+10.596%	7	567	+37.964%
2026-05-07	7.7700	7.7700	7.5000	7.5500	-8.485%	107	561	+52.583%
2026-05-06	8.2500	8.2500	8.2500	8.2500	+6.178%	5	535	+39.636%
2026-05-05	7.7700	7.7700	7.7700	7.7700	+13.431%	1	535	+48.263%
2026-04-30	6.8500	6.8500	6.8500	6.8500	+3.631%	1	536	+68.175%
2026-04-29	7.5000	7.5000	6.3200	6.6100	-39.745%	11	536	+74.281%
2026-04-23	10.9000	10.9700	10.8000	10.9700	-10.229%	15	536	+5.014%
2026-04-22	11.9100	12.2200	11.9100	12.2200	+8.142%	55	535	-5.728%
2026-04-21	11.6300	11.6300	11.3000	11.3000	-8.724%	25	538	+1.947%
2026-04-20	12.3500	12.3800	12.3500	12.3800	-2.978%	30	538	-6.947%
2026-04-17	13.0800	13.0800	12.7600	12.7600	+52.814%	24	538	-9.718%
2026-04-14	8.3500	8.3500	8.3500	8.3500	+40.336%	2	533	+37.964%
2026-04-13	5.9500	5.9500	5.9500	5.9500	-5.556%	2	531	+93.613%
2026-04-10	6.3000	6.3000	6.3000	6.3000	+4.825%	2	531	+82.857%
2026-04-09	6.0100	6.0100	6.0100	6.0100	-12.899%	2	531	+91.681%
2026-04-08	7.7300	7.7300	6.9000	6.9000	+15.000%	39	531	+66.957%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+3.806%	19	476	+92.000%
2026-03-31	5.4000	5.7900	5.4000	5.7800	+5.091%	21	476	+99.308%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-2.655%	1	457	+109.455%
2026-03-27	5.6500	5.6500	5.6500	5.6500	-4.561%	1	456	+103.894%
2026-03-24	5.9200	5.9200	5.9200	5.9200	-12.555%	1	455	+94.595%
2026-03-20	6.5000	6.7700	6.5000	6.7700	-1.884%	3	456	+70.162%
2026-03-19	7.1100	7.1100	6.9000	6.9000	-8.488%	2	458	+66.957%
2026-03-18	7.6000	7.6000	7.5400	7.5400	-7.028%	2	460	+52.785%
2026-03-17	8.1100	8.1100	8.1100	8.1100	+3.312%	1	459	+42.047%
2026-03-16	7.8500	7.8500	7.8500	7.8500	-3.325%	1	460	+46.752%
2026-03-13	8.1200	8.1200	8.1200	8.1200	-9.778%	1	460	+41.872%
2026-03-09	9.0000	9.0000	9.0000	9.0000	-2.913%	1	460	+28.000%
2026-03-06	9.2700	9.2700	9.2700	9.2700	-9.118%	1	461	+24.272%
2026-03-04	10.2000	10.2000	10.2000	10.2000	+3.134%	1	462	+12.941%
2026-03-02	9.8900	9.8900	9.8900	9.8900	+19.879%	5	461	+16.481%
2026-02-24	7.9500	8.3800	7.9500	8.2500	+1.852%	5	456	+39.636%
2026-02-23	8.5100	8.5100	8.1000	8.1000	-9.598%	17	454	+42.222%
2026-02-20	9.5600	9.5600	8.9600	8.9600	-1.862%	5	469	+28.571%
2026-02-18	9.0000	9.1300	9.0000	9.1300	-8.700%	3	470	+26.177%
2026-02-17	9.1700	10.0000	9.0500	10.0000	+4.712%	3	469	+15.200%
2026-02-13	9.6900	9.8800	9.5500	9.5500	+15.060%	22	454	+20.628%
2026-02-12	8.3000	8.3000	8.3000	8.3000	-14.433%	30	454	+38.795%
2026-02-11	9.1500	9.7000	9.1500	9.7000	-27.988%	32	454	+18.763%
2026-02-10	12.3900	13.4700	12.3900	13.4700	+2.824%	31	454	-14.477%
2026-02-09	12.6900	13.1000	12.6900	13.1000	+13.518%	13	440	-12.061%
2026-02-06	11.3500	12.2000	11.3500	11.5400	+24.892%	16	433	-0.173%
2026-02-05	10.2500	10.2500	9.1000	9.2400	-12.000%	229	423	+24.675%
2026-02-04	10.8200	10.8200	10.5000	10.5000	-17.323%	35	260	+9.714%
2026-02-03	12.6500	12.7000	12.6500	12.7000	-6.411%	4	233	-9.291%
2026-02-02	13.5700	13.5700	13.5700	13.5700	-17.956%	3	233	-15.107%
2026-01-29	17.1100	17.1100	16.5400	16.5400	-7.391%	9	233	-30.351%
2026-01-28	17.4000	17.8600	17.4000	17.8600	-6.000%	14	232	-35.498%
2026-01-26	19.2200	19.2300	19.0000	19.0000	-3.651%	15	232	-39.368%
2026-01-23	19.5300	19.7200	19.5300	19.7200	+3.408%	2	224	-41.582%
2026-01-21	19.0700	19.0700	19.0700	19.0700	+2.472%	1	223	-39.591%
2026-01-20	19.2500	19.6000	18.6100	18.6100	-9.660%	9	223	-38.098%
2026-01-16	21.0000	21.0000	20.0500	20.6000	-7.623%	3	221	-44.078%
2026-01-15	24.5800	24.5800	22.3000	22.3000	-14.066%	19	221	-48.341%
2026-01-14	25.9500	25.9500	25.9500	25.9500	+7.231%	1	219	-55.607%
2026-01-12	23.2500	24.2000	23.2500	24.2000	+2.979%	5	219	-52.397%
2026-01-09	23.5000	23.5000	23.5000	23.5000	+0.858%	1	222	-50.979%
2026-01-08	23.5700	23.5700	23.3000	23.3000	-7.576%	5	222	-50.558%
2026-01-07	25.2100	25.2100	25.2100	25.2100	-5.757%	1	222	-54.304%
2026-01-06	26.7500	26.7500	26.7500	26.7500	-2.015%	1	222	-56.935%
2026-01-05	27.3000	27.3000	27.3000	27.3000	+20.423%	4	221	-57.802%
2025-12-31	23.2300	23.2300	22.6700	22.6700	-7.846%	7	221	-49.184%
2025-12-29	25.0700	25.0700	24.6000	24.6000	-6.818%	4	221	-53.171%
2025-12-24	26.1500	26.5000	26.1500	26.4000	-1.713%	3	222	-56.364%
2025-12-23	26.3500	26.8600	26.3500	26.8600	-5.919%	2	222	-57.111%
2025-12-22	28.5500	28.5500	28.5500	28.5500	+0.422%	1	220	-59.650%
2025-12-19	28.3000	28.4300	28.3000	28.4300	+3.382%	2	220	-59.479%
2025-12-18	28.7500	28.7500	27.5000	27.5000	+4.167%	3	220	-58.109%
2025-12-17	26.3300	26.4000	26.3300	26.4000	-3.119%	2	221	-56.364%
2025-12-16	25.6700	27.2500	25.6700	27.2500	+8.393%	2	221	-57.725%
2025-12-15	26.6000	26.6000	25.1400	25.1400	-11.789%	7	221	-54.177%
2025-12-12	28.9200	28.9200	28.5000	28.5000	-3.716%	21	216	-59.579%
2025-12-11	31.8700	31.8700	29.6000	29.6000	-19.236%	3	216	-61.081%
2025-12-10	36.5000	36.6500	36.5000	36.6500	-4.632%	21	213	-68.568%
2025-12-09	36.4000	38.4300	36.4000	38.4300	+2.099%	3	193	-70.023%
2025-12-08	37.6400	37.6400	37.6400	37.6400	-1.259%	15	192	-69.394%
2025-12-04	37.5000	38.1200	37.5000	38.1200	+17.691%	7	192	-69.780%
2025-12-02	33.4000	33.4000	32.2300	32.3900	+7.252%	16	198	-64.433%
2025-12-01	30.2500	30.2500	30.2000	30.2000	-12.209%	2	187	-61.854%
2025-11-26	31.3600	34.4000	31.3600	34.4000	+29.811%	5	185	-66.512%
2025-11-25	24.4000	26.5000	24.4000	26.5000	-1.119%	3	185	-56.528%
2025-11-24	25.8000	26.8000	25.8000	26.8000	+10.288%	2	185	-57.015%
2025-11-21	24.3000	24.3000	24.3000	24.3000	-9.328%	1	184	-52.593%
2025-11-20	26.8000	26.8000	26.8000	26.8000	-10.667%	2	183	-57.015%
2025-11-19	30.0000	30.0000	30.0000	30.0000	+5.485%	1	183	-61.600%
2025-11-18	28.8000	28.8000	27.6000	28.4400	+3.156%	4	183	-59.494%
2025-11-17	30.1100	30.2000	27.4400	27.5700	-19.268%	20	183	-58.215%
2025-11-14	30.3000	34.1500	30.3000	34.1500	+8.758%	165	180	-66.266%
2025-11-13	33.0800	33.0800	31.2700	31.4000	-11.624%	38	333	-63.312%
2025-11-12	36.8700	36.8700	35.5300	35.5300	-12.163%	162	355	-67.577%
2025-11-10	39.4200	40.4500	39.4200	40.4500	+22.390%	5	445	-71.520%
2025-11-07	32.7500	33.0500	31.1300	33.0500	-2.045%	13	445	-65.144%
2025-11-06	36.4000	37.1500	33.7400	33.7400	-23.527%	78	443	-65.857%
2025-11-05	42.0000	44.1200	42.0000	44.1200	+8.031%	12	441	-73.889%
2025-11-04	44.9300	44.9300	40.7400	40.8400	-10.635%	72	433	-71.792%
2025-11-03	45.7000	45.7000	45.7000	45.7000	+15.113%	1	483	-74.792%
2025-10-30	39.7000	39.7000	39.7000	39.7000	-12.709%	1	483	-70.982%
2025-10-29	45.3300	45.4800	44.2800	45.4800	+0.066%	7	484	-74.670%
2025-10-28	45.4500	45.4500	45.4500	45.4500	+1.225%	5	484	-74.653%
2025-10-27	45.1100	45.1100	44.8000	44.9000	+11.359%	3	481	-74.343%
2025-10-24	40.3200	40.3200	40.3200	40.3200	+10.466%	1	481	-71.429%
2025-10-23	36.5000	36.5000	36.5000	36.5000	+11.621%	1	481	-68.438%
2025-10-22	31.7000	32.7000	30.2500	32.7000	-8.659%	50	481	-64.771%
2025-10-21	36.6500	36.6500	35.8000	35.8000	+3.768%	14	476	-67.821%
2025-10-17	33.5000	34.5000	33.2900	34.5000	-3.497%	32	490	-66.609%
2025-10-16	36.8500	37.2200	35.5300	35.7500	-12.698%	19	517	-67.776%
2025-10-14	39.7000	40.9500	39.7000	40.9500	-0.171%	2	515	-71.868%
2025-10-13	40.5200	41.0200	39.3800	41.0200	-0.558%	16	517	-71.916%
2025-10-10	42.5800	42.5800	41.2500	41.2500	-10.734%	18	518	-72.073%
2025-10-09	45.6600	46.2100	45.6600	46.2100	-0.302%	10	504	-75.070%
2025-10-08	45.4500	46.3500	45.4500	46.3500	+11.418%	3	499	-75.146%
2025-10-07	43.2000	43.2000	40.5000	41.6000	-2.118%	52	500	-72.308%
2025-10-06	44.2500	44.2500	42.5000	42.5000	-4.322%	6	496	-72.894%
2025-10-03	45.0000	45.3000	44.4200	44.4200	+3.906%	17	490	-74.066%
2025-10-02	40.5000	42.7500	40.3500	42.7500	+12.146%	46	485	-73.053%
2025-10-01	41.2500	42.1500	38.0000	38.1200	-7.183%	61	474	-69.780%
2025-09-30	36.5500	41.0700	36.5500	41.0700	+11.000%	93	456	-71.950%
2025-09-29	29.7500	37.0000	29.7500	37.0000	+32.712%	479	460	-68.865%
2025-09-26	28.0500	28.0500	27.8800	27.8800	-3.194%	3	51	-58.680%
2025-09-25	29.5000	30.0000	28.3000	28.8000	-6.766%	16	49	-60.000%
2025-09-24	31.3000	32.5800	30.8900	30.8900	0.000%	48	0	-62.706%