Dark

HOOD20280121C195
HOOD Jan 21 2028 195.00 Call (HOOD280121C00195000)
option OPRA

EOD

Aug 17, 2026

11.30-3.419%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	11.3000	11.3000	11.3000	11.3000	-3.419%	4	477	0.000%
2026-08-12	11.7000	11.7000	11.7000	11.7000	-0.426%	10	477	-3.419%
2026-08-11	11.7500	11.7500	11.7500	11.7500	-5.774%	2	477	-3.830%
2026-08-10	12.4700	12.4700	12.4700	12.4700	+2.297%	2	476	-9.383%
2026-08-07	12.2200	12.2200	12.1900	12.1900	-6.231%	2	474	-7.301%
2026-08-05	12.7500	13.0000	12.7500	13.0000	+18.182%	4	473	-13.077%
2026-07-30	11.0000	11.0000	11.0000	11.0000	-9.984%	1	471	+2.727%
2026-07-29	12.7200	12.7700	12.2200	12.2200	-6.000%	3	471	-7.529%
2026-07-28	12.9500	13.0000	12.9500	13.0000	-10.345%	2	471	-13.077%
2026-07-24	14.5000	14.5000	14.5000	14.5000	-31.051%	1	470	-22.069%
2026-07-16	20.5500	21.0300	20.5500	21.0300	+4.627%	3	471	-46.267%
2026-07-14	20.1000	20.1000	20.1000	20.1000	-0.643%	1	472	-43.781%
2026-07-13	20.2300	20.2300	20.2300	20.2300	-2.553%	2	472	-44.142%
2026-07-10	20.8000	20.8000	20.7600	20.7600	-7.031%	2	474	-45.568%
2026-07-09	23.2500	23.2600	22.3300	22.3300	+0.135%	104	474	-49.395%
2026-07-07	22.0800	22.3500	22.0800	22.3000	+0.225%	20	460	-49.327%
2026-07-02	22.8300	24.7500	22.2500	22.2500	+11.250%	7	462	-49.213%
2026-07-01	18.7500	20.1500	18.7000	20.0000	+40.548%	217	462	-43.500%
2026-06-25	14.2300	14.2300	14.2300	14.2300	-5.260%	1	450	-20.590%
2026-06-24	15.7000	15.7000	15.0200	15.0200	-12.522%	2	450	-24.767%
2026-06-23	17.1500	17.3000	17.1500	17.1700	-15.627%	34	451	-34.188%
2026-06-17	16.7700	20.3500	16.7700	20.3500	+42.308%	8	445	-44.472%
2026-06-11	14.3500	14.3500	14.3000	14.3000	+7.600%	8	445	-20.979%
2026-06-10	13.9000	13.9500	13.2900	13.2900	+15.165%	14	445	-14.974%
2026-06-09	11.2000	11.5400	11.1500	11.5400	-5.796%	21	447	-2.080%
2026-06-05	12.2000	12.2500	12.2000	12.2500	-4.297%	10	436	-7.755%
2026-06-02	12.8500	12.8500	12.6500	12.8000	-5.813%	10	444	-11.719%
2026-05-29	13.5900	13.5900	13.5900	13.5900	+34.421%	12	447	-16.851%
2026-05-28	8.3500	10.5000	8.3000	10.1100	+40.417%	69	452	+11.771%
2026-05-27	7.2000	7.2000	7.2000	7.2000	-5.882%	2	426	+56.944%
2026-05-22	7.6500	7.6500	7.6500	7.6500	-1.290%	1	426	+47.712%
2026-05-15	7.7500	7.7500	7.7500	7.7500	0.000%	6	426	+45.806%
2026-05-11	7.7500	7.7500	7.7500	7.7500	+7.639%	9	420	+45.806%
2026-05-07	7.2000	7.2000	7.2000	7.2000	-5.882%	1	415	+56.944%
2026-05-05	7.6500	7.6500	7.6500	7.6500	-1.923%	10	415	+47.712%
2026-05-04	7.9000	7.9000	7.8000	7.8000	+16.418%	20	405	+44.872%
2026-05-01	6.6000	6.7000	6.6000	6.7000	+3.077%	5	420	+68.657%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+2.686%	15	420	+73.846%
2026-04-29	6.0300	6.3300	6.0300	6.3300	-37.941%	11	417	+78.515%
2026-04-23	10.5500	10.5500	10.2000	10.2000	-10.132%	2	426	+10.784%
2026-04-21	11.3500	11.3500	11.3500	11.3500	-3.814%	3	425	-0.441%
2026-04-20	11.8000	11.8000	11.8000	11.8000	+12.919%	1	425	-4.237%
2026-04-16	10.4500	10.4500	10.4500	10.4500	+0.966%	3	425	+8.134%
2026-04-15	9.0500	10.4300	9.0500	10.3500	+34.416%	15	428	+9.179%
2026-04-14	7.7000	7.7000	7.7000	7.7000	+40.255%	1	413	+46.753%
2026-04-10	5.6500	5.6500	5.4900	5.4900	+6.602%	41	414	+105.829%
2026-03-31	5.1500	5.1500	5.1500	5.1500	-11.207%	1	374	+119.417%
2026-03-26	6.2000	6.2000	5.8000	5.8000	-11.585%	7	374	+94.828%
2026-03-25	6.5600	6.5600	6.5600	6.5600	+8.970%	1	373	+72.256%
2026-03-20	6.0200	6.0200	6.0200	6.0200	-21.818%	3	373	+87.708%
2026-03-16	7.5000	7.7000	7.5000	7.7000	-3.388%	2	372	+46.753%
2026-03-13	7.9600	7.9700	7.9600	7.9700	-7.326%	20	372	+41.782%
2026-03-09	8.6000	8.6000	8.6000	8.6000	-14.000%	30	352	+31.395%
2026-03-06	10.0000	10.0000	10.0000	10.0000	+0.100%	1	352	+13.000%
2026-03-04	10.2600	10.2900	9.9800	9.9900	+22.577%	30	351	+13.113%
2026-03-02	8.1500	8.1500	8.1500	8.1500	-2.043%	1	351	+38.650%
2026-02-27	8.3200	8.3200	8.3200	8.3200	+9.186%	10	351	+35.817%
2026-02-24	7.6200	7.6200	7.6200	7.6200	-2.182%	9	341	+48.294%
2026-02-23	7.7800	7.7900	7.7800	7.7900	-9.313%	2	332	+45.058%
2026-02-19	8.5900	8.5900	8.5900	8.5900	-4.556%	2	332	+31.548%
2026-02-18	9.5000	9.5000	9.0000	9.0000	+6.635%	4	332	+25.556%
2026-02-17	8.4500	8.4500	8.4400	8.4400	-9.247%	2	330	+33.886%
2026-02-13	9.0000	9.3000	9.0000	9.3000	+2.086%	3	327	+21.505%
2026-02-11	8.5400	9.1100	8.5400	9.1100	-24.083%	13	327	+24.040%
2026-02-10	12.4000	12.4000	12.0000	12.0000	-4.000%	2	318	-5.833%
2026-02-09	12.5000	12.5000	12.5000	12.5000	+11.111%	1	316	-9.600%
2026-02-06	11.2900	11.2900	11.2500	11.2500	+32.042%	2	317	+0.444%
2026-02-05	9.6000	9.6000	8.3500	8.5200	-11.250%	241	316	+32.629%
2026-02-04	10.5000	10.5000	9.6000	9.6000	-20.000%	42	356	+17.708%
2026-02-03	12.0000	12.0000	12.0000	12.0000	-4.306%	20	359	-5.833%
2026-02-02	13.1600	13.1600	12.5400	12.5400	-28.750%	2	359	-9.888%
2026-01-28	17.6000	17.6000	17.6000	17.6000	-3.825%	1	357	-35.795%
2026-01-22	18.8000	18.8000	18.3000	18.3000	+0.219%	2	358	-38.251%
2026-01-20	18.3500	18.7700	18.2600	18.2600	-8.333%	15	359	-38.116%
2026-01-16	19.9600	19.9600	19.9000	19.9200	-1.630%	6	366	-43.273%
2026-01-15	20.7000	20.7900	20.2500	20.2500	-13.053%	10	366	-44.198%
2026-01-09	23.2900	23.2900	23.2900	23.2900	+2.284%	1	369	-51.481%
2026-01-08	22.1800	23.4300	22.1800	22.7700	-13.422%	4	370	-50.373%
2026-01-05	26.3000	26.3000	26.3000	26.3000	+15.351%	2	372	-57.034%
2026-01-02	22.8000	22.8000	22.8000	22.8000	+2.935%	4	372	-50.439%
2025-12-31	22.1500	22.1500	22.1500	22.1500	-6.737%	1	372	-48.984%
2025-12-29	23.8000	23.8000	23.7500	23.7500	-6.496%	5	370	-52.421%
2025-12-24	25.4000	25.4000	25.4000	25.4000	-7.434%	1	375	-55.512%
2025-12-22	27.4400	27.4400	27.4400	27.4400	+6.854%	2	375	-58.819%
2025-12-18	25.6800	25.6800	25.6800	25.6800	+3.340%	4	375	-55.997%
2025-12-16	24.8500	24.8500	24.8500	24.8500	-0.957%	1	379	-54.527%
2025-12-15	25.0900	25.0900	25.0900	25.0900	-10.136%	2	379	-54.962%
2025-12-12	27.9200	27.9200	27.9200	27.9200	-3.391%	1	379	-59.527%
2025-12-11	29.9500	29.9500	28.9000	28.9000	-22.830%	4	378	-60.900%
2025-12-09	36.4000	37.4500	36.4000	37.4500	+9.343%	2	380	-69.826%
2025-12-03	34.2500	34.2500	34.2500	34.2500	+9.320%	2	379	-67.007%
2025-12-02	31.0000	32.4200	30.9700	31.3300	+7.295%	14	377	-63.932%
2025-12-01	29.2500	29.2500	29.2000	29.2000	-10.292%	10	365	-61.301%
2025-11-28	32.5500	32.5500	32.5500	32.5500	+1.244%	1	360	-65.284%
2025-11-26	31.8500	32.1500	31.7500	32.1500	+29.899%	3	359	-64.852%
2025-11-25	24.3500	24.7500	24.3500	24.7500	-4.255%	4	359	-54.343%
2025-11-24	25.2500	25.8500	25.2500	25.8500	+11.953%	4	356	-56.286%
2025-11-21	23.0900	23.0900	23.0900	23.0900	-4.784%	2	356	-51.061%
2025-11-20	30.3000	30.3000	24.2500	24.2500	-11.978%	5	356	-53.402%
2025-11-19	27.7500	27.7500	26.6500	27.5500	+1.661%	3	354	-58.984%
2025-11-18	27.0000	28.2000	26.8400	27.1000	-2.728%	5	354	-58.303%
2025-11-17	30.0000	30.0000	27.8600	27.8600	-14.461%	12	355	-59.440%
2025-11-14	30.6000	32.5700	30.6000	32.5700	+7.848%	2	355	-65.305%
2025-11-13	33.3000	33.3000	30.2000	30.2000	-12.260%	2	353	-62.583%
2025-11-12	34.4200	34.4200	34.4200	34.4200	-13.081%	1	353	-67.170%
2025-11-10	39.5500	39.6000	39.5500	39.6000	+29.074%	2	354	-71.465%
2025-11-07	32.4500	32.4500	30.4900	30.6800	-12.268%	8	353	-63.168%
2025-11-06	35.7000	35.7000	34.9700	34.9700	-18.561%	21	352	-67.687%
2025-11-05	39.4500	42.9400	39.4500	42.9400	+8.985%	204	351	-73.684%
2025-11-04	42.5500	42.5500	39.4000	39.4000	-15.722%	32	149	-71.320%
2025-10-31	43.5800	46.7700	43.5800	46.7500	+6.589%	17	118	-75.829%
2025-10-29	43.8600	43.8600	43.8600	43.8600	+26.034%	1	128	-74.236%
2025-10-23	32.4900	34.8000	32.4700	34.8000	+19.178%	21	129	-67.529%
2025-10-22	32.5500	32.7200	29.2000	29.2000	-14.993%	10	119	-61.301%
2025-10-21	34.4800	34.4800	34.3500	34.3500	-8.400%	2	119	-67.103%
2025-10-20	37.5000	37.5000	37.5000	37.5000	+11.111%	1	119	-69.867%
2025-10-17	33.7500	33.7500	33.7500	33.7500	-8.338%	1	119	-66.519%
2025-10-16	36.8200	36.8200	36.8200	36.8200	-2.489%	25	119	-69.310%
2025-10-15	37.7600	37.7600	37.7600	37.7600	-6.650%	1	144	-70.074%
2025-10-13	40.4500	40.4500	40.4500	40.4500	+1.125%	2	143	-72.064%
2025-10-10	40.9000	41.3300	40.0000	40.0000	-11.348%	9	145	-71.750%
2025-10-08	45.1000	45.1200	45.1000	45.1200	+12.547%	2	145	-74.956%
2025-10-07	39.0000	40.3000	39.0000	40.0900	-3.398%	130	145	-71.813%
2025-10-06	41.5000	41.5000	41.5000	41.5000	-2.924%	1	15	-72.771%
2025-10-03	43.2000	43.7000	42.7500	42.7500	+5.425%	3	14	-73.567%
2025-10-02	40.5500	40.5500	40.5500	40.5500	+4.510%	10	11	-72.133%
2025-10-01	38.8500	38.8500	38.8000	38.8000	+3.329%	2	2	-70.876%
2025-09-30	37.5500	37.5500	37.5500	37.5500	0.000%	1	0	-69.907%