Dark

HOOD20280121C200
HOOD Jan 21 2028 200.00 Call (HOOD280121C00200000)
option OPRA

EOD

Aug 20, 2026

10.56-4.261%(-0.47)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.7600	11.7900	10.5200	10.5600	-4.261%	65	4,045	0.000%
2026-08-19	9.8500	12.3300	9.5000	11.0300	+13.128%	124	4,054	-4.261%
2026-08-18	10.0000	10.4000	9.7500	9.7500	-11.844%	66	4,056	+8.308%
2026-08-17	10.7500	11.2000	10.7500	11.0600	+0.545%	12	4,078	-4.521%
2026-08-14	11.7300	11.7300	11.0000	11.0000	-14.063%	19	4,083	-4.000%
2026-08-13	11.9000	13.0000	11.9000	12.8000	+13.879%	24	4,084	-17.500%
2026-08-12	11.4000	11.4200	11.2000	11.2400	+1.079%	67	4,082	-6.050%
2026-08-11	11.6500	11.7000	11.1200	11.1200	-7.179%	17	4,075	-5.036%
2026-08-10	11.5000	11.9800	11.4200	11.9800	+4.174%	7	4,066	-11.853%
2026-08-07	11.6000	12.5000	11.1000	11.5000	+1.950%	46	4,064	-8.174%
2026-08-06	11.6600	11.6600	11.0000	11.2800	-7.160%	84	4,051	-6.383%
2026-08-05	12.1000	12.7000	12.1000	12.1500	+0.663%	245	4,049	-13.086%
2026-08-04	11.4500	12.5000	10.9500	12.0700	+4.957%	178	4,138	-12.510%
2026-08-03	9.8200	11.5000	9.8000	11.5000	+11.650%	227	4,161	-8.174%
2026-07-31	9.7500	10.3000	9.0000	10.3000	-0.194%	31	4,066	+2.524%
2026-07-30	10.7000	11.2000	10.0000	10.3200	-15.755%	71	4,063	+2.326%
2026-07-29	12.1500	12.5500	11.2000	12.2500	-1.448%	338	4,047	-13.796%
2026-07-28	12.0000	13.0000	11.4000	12.4300	-6.118%	64	4,227	-15.044%
2026-07-27	14.0100	14.0100	13.2400	13.2400	-3.709%	9	4,227	-20.242%
2026-07-24	14.4200	14.4200	13.3500	13.7500	-16.159%	160	4,230	-23.200%
2026-07-23	16.3000	16.6000	15.0000	16.4000	-7.240%	165	4,152	-35.610%
2026-07-22	17.6600	17.6800	17.5400	17.6800	-3.388%	23	4,199	-40.271%
2026-07-21	17.5000	18.9000	17.5000	18.3000	+15.823%	31	4,202	-42.295%
2026-07-20	15.8000	15.8000	15.8000	15.8000	-7.059%	161	4,214	-33.165%
2026-07-17	15.5000	17.0000	15.0900	17.0000	-2.968%	49	4,177	-37.882%
2026-07-16	19.1000	20.6000	17.5200	17.5200	-18.131%	113	4,162	-39.726%
2026-07-15	20.3000	21.4000	20.3000	21.4000	+5.941%	8	4,081	-50.654%
2026-07-14	19.6600	20.2000	19.0000	20.2000	+6.878%	32	4,083	-47.723%
2026-07-13	20.5000	20.5000	18.6000	18.9000	-8.784%	35	4,082	-44.127%
2026-07-10	23.4100	23.5000	20.0100	20.7200	-8.521%	11	4,080	-49.035%
2026-07-09	21.3500	22.6500	21.0000	22.6500	+8.373%	26	4,078	-53.377%
2026-07-08	20.0600	21.0000	19.2000	20.9000	-0.476%	274	4,078	-49.474%
2026-07-07	21.2000	21.8500	20.9700	21.0000	-8.696%	49	3,962	-49.714%
2026-07-06	21.0000	23.0000	21.0000	23.0000	+7.728%	46	3,955	-54.087%
2026-07-02	20.6500	24.1000	20.4300	21.3500	+11.780%	127	3,982	-50.539%
2026-07-01	17.5000	19.2800	17.5000	19.1000	+24.187%	120	3,982	-44.712%
2026-06-30	15.9500	16.2800	15.3800	15.3800	-2.965%	7	3,968	-31.339%
2026-06-29	15.5000	16.2600	15.2800	15.8500	+5.246%	57	3,969	-33.375%
2026-06-26	13.6500	15.0600	13.6000	15.0600	+10.735%	79	3,967	-29.880%
2026-06-25	14.5000	14.5000	13.5200	13.6000	-3.887%	20	3,955	-22.353%
2026-06-24	16.4500	16.4500	14.1500	14.1500	-12.654%	60	3,965	-25.371%
2026-06-23	17.2000	17.8200	16.2000	16.2000	-11.281%	183	3,935	-34.815%
2026-06-22	19.5100	21.0000	18.0600	18.2600	+0.055%	62	3,967	-42.169%
2026-06-18	18.2000	19.0800	17.7800	18.2500	+0.440%	53	4,070	-42.137%
2026-06-17	15.2000	20.1600	15.2000	18.1700	+27.958%	246	4,070	-41.882%
2026-06-16	15.0000	15.0000	13.5000	14.2000	-7.492%	28	4,070	-25.634%
2026-06-15	15.7700	16.5000	15.3500	15.3500	+8.865%	85	4,071	-31.205%
2026-06-12	14.0000	15.0500	13.5000	14.1000	+0.714%	20	4,054	-25.106%
2026-06-11	12.0000	14.1500	11.7000	14.0000	+19.966%	135	4,063	-24.571%
2026-06-10	12.2500	14.6000	11.2000	11.6700	+6.091%	114	4,062	-9.512%
2026-06-09	11.8000	12.2000	9.6000	11.0000	0.000%	48	4,109	-4.000%
2026-06-08	11.5000	11.5000	11.0000	11.0000	+7.843%	5	4,097	-4.000%
2026-06-05	11.4300	12.0000	9.8000	10.2000	-16.735%	94	4,098	+3.529%
2026-06-04	10.6000	12.4000	10.6000	12.2500	+18.357%	45	4,116	-13.796%
2026-06-03	10.1500	10.9800	10.1500	10.3500	-14.885%	45	4,124	+2.029%
2026-06-02	12.5000	12.5000	11.5500	12.1600	-5.736%	133	4,128	-13.158%
2026-06-01	11.0000	13.1500	11.0000	12.9000	-0.693%	77	4,132	-18.140%
2026-05-29	9.9000	13.7500	9.9000	12.9900	+36.021%	331	4,117	-18.707%
2026-05-28	7.0500	9.8000	6.8000	9.5500	+34.129%	80	4,116	+10.576%
2026-05-27	6.9000	7.4000	6.6000	7.1200	+7.716%	25	4,123	+48.315%
2026-05-26	6.7000	7.0000	6.4900	6.6100	+1.692%	28	4,106	+59.758%
2026-05-22	7.0000	7.0500	6.4000	6.5000	-4.971%	68	4,089	+62.462%
2026-05-21	7.0000	7.2000	6.5000	6.8400	-0.581%	21	4,143	+54.386%
2026-05-20	6.6300	6.8800	6.6300	6.8800	+2.687%	28	4,143	+53.488%
2026-05-19	6.5000	6.8000	6.3100	6.7000	-7.586%	5	4,156	+57.612%
2026-05-18	6.6500	8.2500	6.6500	7.2500	-3.846%	14	4,156	+45.655%
2026-05-15	7.5900	7.5900	7.2500	7.5400	-10.238%	8	4,156	+40.053%
2026-05-14	6.6500	8.4400	6.6500	8.4000	+20.000%	36	4,161	+25.714%
2026-05-13	6.8000	7.2000	6.8000	7.0000	-4.762%	41	4,127	+50.857%
2026-05-12	7.5000	7.5000	7.0000	7.3500	-5.161%	9	4,127	+43.673%
2026-05-11	6.9500	8.1500	6.9500	7.7500	+14.815%	23	4,127	+36.258%
2026-05-08	6.7000	6.9000	6.3500	6.7500	-0.148%	39	4,128	+56.444%
2026-05-07	7.3500	7.3500	6.7300	6.7600	-9.746%	311	4,111	+56.213%
2026-05-06	7.0000	7.4900	7.0000	7.4900	+7.000%	14	3,809	+40.988%
2026-05-05	7.4000	7.4000	7.0000	7.0000	-0.709%	77	3,818	+50.857%
2026-05-04	7.0100	7.6000	6.9000	7.0500	+8.462%	87	3,764	+49.787%
2026-05-01	6.5100	6.6000	6.2500	6.5000	+3.834%	195	3,607	+62.462%
2026-04-30	6.3500	6.6000	6.0800	6.2600	+3.471%	194	3,607	+68.690%
2026-04-29	6.0700	6.9000	5.7000	6.0500	-32.022%	824	3,489	+74.545%
2026-04-28	9.0900	9.0900	8.4900	8.9000	-4.301%	48	3,679	+18.652%
2026-04-27	9.3000	10.0000	9.1500	9.3000	-3.627%	448	3,682	+13.548%
2026-04-24	9.5000	9.6500	9.2700	9.6500	+1.047%	56	3,314	+9.430%
2026-04-23	10.0000	10.0000	9.2000	9.5500	-11.245%	15	3,262	+10.576%
2026-04-22	10.9300	11.4700	10.4000	10.7600	+2.476%	199	3,266	-1.859%
2026-04-21	11.4600	11.5000	10.0500	10.5000	-7.080%	112	3,259	+0.571%
2026-04-20	11.0000	11.3000	10.9300	11.3000	-3.830%	25	3,259	-6.549%
2026-04-17	11.3800	12.4500	11.3800	11.7500	+11.905%	107	3,258	-10.128%
2026-04-16	11.0000	11.0000	9.8000	10.5000	+1.351%	72	3,262	+0.571%
2026-04-15	8.6000	10.5000	8.5800	10.3600	+38.133%	164	3,260	+1.931%
2026-04-14	6.5500	7.7500	6.5500	7.5000	+29.310%	239	3,256	+40.800%
2026-04-13	5.4000	5.8000	5.0000	5.8000	+8.411%	12	3,231	+82.069%
2026-04-10	5.3500	5.3500	5.2000	5.3500	-10.084%	63	3,229	+97.383%
2026-04-09	5.6000	5.9500	5.1000	5.9500	+6.250%	45	3,224	+77.479%
2026-04-08	6.8000	6.8000	5.6000	5.6000	+1.818%	105	3,205	+88.571%
2026-04-07	5.1000	5.5000	4.9700	5.5000	-6.780%	7	3,135	+92.000%
2026-04-06	5.4000	5.9000	5.4000	5.9000	+12.381%	5	3,130	+78.983%
2026-04-02	5.0000	5.4000	4.9200	5.2500	-0.943%	43	3,126	+101.143%
2026-04-01	5.5500	5.7000	5.3000	5.3000	+1.923%	36	3,126	+99.245%
2026-03-31	4.7900	5.3500	4.7900	5.2000	+15.556%	40	3,155	+103.077%
2026-03-30	5.2500	5.2500	4.5000	4.5000	-9.820%	188	3,148	+134.667%
2026-03-27	5.1900	5.2700	4.9800	4.9900	-9.273%	76	3,193	+111.623%
2026-03-26	5.7200	5.9000	5.4000	5.5000	-8.333%	15	3,148	+92.000%
2026-03-25	6.0500	6.3000	6.0000	6.0000	+9.489%	29	3,144	+76.000%
2026-03-24	5.5800	5.5800	5.3200	5.4800	-6.325%	15	3,133	+92.701%
2026-03-23	5.9500	6.3500	5.7500	5.8500	+0.862%	15	3,128	+80.513%
2026-03-20	6.3000	6.3000	5.7200	5.8000	-8.661%	32	3,133	+82.069%
2026-03-19	6.3500	6.5500	6.1500	6.3500	-7.434%	88	3,127	+66.299%
2026-03-18	6.7500	7.0000	6.7500	6.8600	-5.640%	103	3,145	+53.936%
2026-03-17	7.2500	7.4200	7.2000	7.2700	+0.276%	22	3,243	+45.254%
2026-03-16	7.1000	7.2800	7.1000	7.2500	+5.072%	21	3,244	+45.655%
2026-03-13	7.7000	7.7000	6.9000	6.9000	-11.197%	55	3,251	+53.043%
2026-03-12	7.8000	8.0900	7.6500	7.7700	-4.310%	27	3,229	+35.907%
2026-03-11	8.2500	8.3500	8.1200	8.1200	-3.905%	57	3,209	+30.049%
2026-03-10	8.6000	8.6000	8.0000	8.4500	+4.321%	35	3,157	+24.970%
2026-03-09	7.9500	8.1000	7.9500	8.1000	-4.028%	12	3,151	+30.370%
2026-03-06	8.5000	8.5000	8.2500	8.4400	-3.543%	86	3,224	+25.118%
2026-03-05	10.2000	10.2000	8.7500	8.7500	-11.616%	43	3,160	+20.686%
2026-03-04	9.0000	10.3000	8.8000	9.9000	+20.000%	119	3,139	+6.667%
2026-03-03	7.9700	8.2500	7.9700	8.2500	-8.333%	8	3,107	+28.000%
2026-03-02	8.3500	9.0000	8.1800	9.0000	+11.801%	23	3,109	+17.333%
2026-02-27	8.4500	8.4500	7.9000	8.0500	-4.734%	18	3,116	+31.180%
2026-02-26	8.5000	8.5000	8.4500	8.4500	-2.312%	5	3,115	+24.970%
2026-02-25	8.4000	8.7500	8.4000	8.6500	+13.220%	32	3,127	+22.081%
2026-02-24	7.1200	7.6500	7.0000	7.6400	+1.326%	14	3,127	+38.220%
2026-02-23	7.0300	7.7500	7.0300	7.5400	-9.701%	24	3,121	+40.053%
2026-02-20	8.6500	8.6500	8.3500	8.3500	+0.845%	19	3,119	+26.467%
2026-02-19	8.1000	8.4000	8.1000	8.2800	-0.838%	18	3,124	+27.536%
2026-02-18	8.4500	9.0500	8.3500	8.3500	-2.225%	26	3,132	+26.467%
2026-02-17	5.7700	9.0000	5.7700	8.5400	-1.272%	152	3,136	+23.653%
2026-02-13	7.9100	9.1500	7.8500	8.6500	+10.897%	57	3,133	+22.081%
2026-02-12	8.5000	8.5000	7.4500	7.8000	-17.021%	292	3,133	+35.385%
2026-02-11	9.0000	9.4000	8.2000	9.4000	-23.077%	298	3,016	+12.340%
2026-02-10	11.6700	12.2200	11.1500	12.2200	+0.992%	222	3,013	-13.584%
2026-02-09	11.5300	12.3000	11.5300	12.1000	+14.043%	180	2,984	-12.727%
2026-02-06	9.3600	11.3000	9.3600	10.6100	+33.459%	155	3,029	-0.471%
2026-02-05	9.1000	9.4500	7.7500	7.9500	-16.754%	481	3,020	+32.830%
2026-02-04	11.0000	11.0000	8.8000	9.5500	-13.964%	618	3,076	+10.576%
2026-02-03	12.2500	12.5000	10.9500	11.1000	-8.491%	227	2,804	-4.865%
2026-02-02	13.9100	14.2800	11.8900	12.1300	-19.133%	938	2,656	-12.943%
2026-01-30	15.8500	16.5000	15.0000	15.0000	0.000%	82	2,240	-29.600%
2026-01-29	16.5500	17.5700	14.9500	15.0000	-7.749%	111	2,192	-29.600%
2026-01-28	16.6000	17.8200	16.0000	16.2600	-2.809%	18	2,162	-35.055%
2026-01-27	17.3300	17.3300	16.5900	16.7300	-3.851%	435	2,152	-36.880%
2026-01-26	17.8200	17.8500	17.2900	17.4000	-3.494%	130	2,139	-39.310%
2026-01-23	17.8000	18.7000	17.8000	18.0300	+2.153%	18	2,064	-41.431%
2026-01-22	17.2000	17.6500	17.0000	17.6500	+1.437%	24	2,055	-40.170%
2026-01-21	18.0000	18.3000	17.3500	17.4000	-0.571%	61	2,038	-39.310%
2026-01-20	17.2400	18.3700	17.0000	17.5000	-6.667%	17	2,035	-39.657%
2026-01-16	19.0000	19.7000	18.2800	18.7500	-4.337%	396	1,673	-43.680%
2026-01-15	23.0900	23.0900	19.4900	19.6000	-15.554%	144	1,673	-46.122%
2026-01-14	23.8000	24.0000	23.0000	23.2100	+0.476%	32	1,544	-54.502%
2026-01-13	22.2000	23.1000	22.2000	23.1000	+1.942%	2	1,521	-54.286%
2026-01-12	21.5800	23.2000	21.5800	22.6600	+3.945%	54	1,519	-53.398%
2026-01-09	22.4900	22.4900	21.7500	21.8000	+0.230%	5	1,499	-51.560%
2026-01-08	22.4000	22.4000	21.2000	21.7500	-2.945%	63	1,498	-51.448%
2026-01-07	22.9400	23.6500	22.4100	22.4100	-10.036%	17	1,474	-52.878%
2026-01-06	26.2500	26.2500	23.3500	24.9100	+0.850%	26	1,473	-57.607%
2026-01-05	23.1900	25.4200	23.1900	24.7000	+13.825%	26	1,469	-57.247%
2026-01-02	21.0000	22.0300	19.3800	21.7000	+6.844%	146	1,469	-51.336%
2025-12-31	21.4600	21.5500	20.3100	20.3100	-6.406%	113	1,505	-48.006%
2025-12-30	23.0000	23.0000	21.7000	21.7000	-4.991%	70	1,505	-51.336%
2025-12-29	22.8500	24.4500	22.5000	22.8400	-4.034%	122	1,529	-53.765%
2025-12-26	24.0000	24.3000	23.8000	23.8000	-6.667%	12	1,521	-55.630%
2025-12-24	24.3000	25.5000	24.0000	25.5000	-1.468%	16	1,504	-58.588%
2025-12-23	25.7500	25.8800	23.8500	25.8800	-0.653%	37	1,504	-59.196%
2025-12-22	26.6500	26.6500	25.9200	26.0500	+0.774%	141	1,488	-59.463%
2025-12-19	25.7000	25.9900	25.5500	25.8500	+6.730%	42	1,407	-59.149%
2025-12-18	26.7700	26.7700	24.2200	24.2200	-1.344%	83	1,378	-56.400%
2025-12-17	26.6000	27.5000	24.5500	24.5500	-1.996%	223	1,342	-56.986%
2025-12-16	24.7000	26.0000	24.7000	25.0500	+6.596%	15	1,420	-57.844%
2025-12-15	25.8600	25.8900	23.5000	23.5000	-10.985%	246	1,416	-55.064%
2025-12-12	27.7000	27.7000	25.6000	26.4000	-2.583%	135	1,330	-60.000%
2025-12-11	29.9500	29.9500	27.1000	27.1000	-21.152%	142	1,214	-61.033%
2025-12-10	34.3700	34.3700	34.3700	34.3700	-1.968%	10	1,136	-69.276%
2025-12-09	34.0000	36.8500	33.9300	35.0600	-0.932%	108	1,136	-69.880%
2025-12-08	34.2000	35.5500	34.2000	35.3900	+6.564%	31	1,127	-70.161%
2025-12-05	34.0000	34.0000	31.7500	33.2100	-7.105%	35	1,142	-68.202%
2025-12-04	34.0000	36.0000	34.0000	35.7500	+4.380%	37	1,127	-70.462%
2025-12-03	29.9300	34.2500	29.9200	34.2500	+11.928%	61	1,120	-69.168%
2025-12-02	29.6900	31.5000	29.6900	30.6000	+8.127%	25	1,077	-65.490%
2025-12-01	28.2000	28.3000	26.7200	28.3000	-7.091%	149	1,077	-62.686%
2025-11-28	31.7200	31.7200	30.4600	30.4600	-3.332%	17	1,043	-65.332%
2025-11-26	28.0000	31.6000	28.0000	31.5100	+26.546%	94	1,004	-66.487%
2025-11-25	22.9900	25.0000	22.7500	24.9000	-1.269%	69	1,004	-57.590%
2025-11-24	23.8200	25.2200	23.3500	25.2200	+10.857%	27	964	-58.128%
2025-11-21	23.5000	24.2000	21.3000	22.7500	-0.219%	198	960	-53.582%
2025-11-20	29.4100	29.4100	22.8000	22.8000	-13.962%	205	993	-53.684%
2025-11-19	27.7000	28.0000	26.5000	26.5000	+0.455%	400	858	-60.151%
2025-11-18	26.0800	27.4000	25.8000	26.3800	+0.495%	110	1,066	-59.970%
2025-11-17	28.1100	28.3000	25.9400	26.2500	-16.401%	44	1,071	-59.771%
2025-11-14	27.5000	32.6000	27.5000	31.4000	+6.803%	61	1,065	-66.369%
2025-11-13	34.1200	34.1200	29.2500	29.4000	-17.416%	115	1,064	-64.082%
2025-11-12	34.5000	35.6000	33.0000	35.6000	+2.446%	20	1,023	-70.337%
2025-11-11	35.4900	35.5000	34.5000	34.7500	-9.740%	25	1,032	-69.612%
2025-11-10	37.9000	38.5000	35.5000	38.5000	+16.244%	98	1,026	-72.571%
2025-11-07	30.1000	33.6000	29.3900	33.1200	+3.339%	59	1,093	-68.116%
2025-11-06	36.0000	36.2200	32.0500	32.0500	-23.234%	149	1,081	-67.051%
2025-11-05	39.4000	42.0500	39.4000	41.7500	+9.150%	68	1,056	-74.707%
2025-11-04	38.7500	42.6300	38.2500	38.2500	-14.045%	160	1,009	-72.392%
2025-11-03	44.1500	44.9000	42.9800	44.5000	-1.155%	49	972	-76.270%
2025-10-31	42.8500	45.6200	42.8500	45.0200	+18.101%	49	972	-76.544%
2025-10-30	39.7600	39.7600	38.1200	38.1200	-9.454%	34	987	-72.298%
2025-10-29	41.8800	43.1000	41.7500	42.1000	-3.218%	6	995	-74.917%
2025-10-28	42.7200	43.5000	42.7200	43.5000	+1.163%	49	994	-75.724%
2025-10-27	42.5000	43.0000	42.2500	43.0000	+12.272%	34	983	-75.442%
2025-10-24	37.0500	38.5400	37.0500	38.3000	+6.537%	34	983	-72.428%
2025-10-23	31.5500	35.9500	31.4400	35.9500	+19.833%	27	984	-70.626%
2025-10-22	33.0000	33.0000	28.0000	30.0000	-10.448%	82	986	-64.800%
2025-10-21	34.9500	34.9500	33.1000	33.5000	-7.484%	26	980	-68.478%
2025-10-20	35.5000	37.2500	35.5000	36.2100	+11.074%	27	982	-70.837%
2025-10-17	32.1500	32.6000	30.4000	32.6000	-2.745%	24	998	-67.607%
2025-10-16	36.0000	36.0000	33.2300	33.5200	-5.444%	65	995	-68.496%
2025-10-15	37.0500	37.8000	35.4500	35.4500	-3.668%	25	976	-70.212%
2025-10-14	36.6000	38.9500	35.0000	36.8000	-5.252%	46	984	-71.304%
2025-10-13	41.5000	41.5000	36.4800	38.8400	+1.146%	87	984	-72.812%
2025-10-10	44.9000	44.9000	38.0000	38.4000	-14.286%	54	980	-72.500%
2025-10-09	43.8000	44.8000	41.8000	44.8000	+1.472%	28	960	-76.429%
2025-10-08	40.6300	44.1500	40.0000	44.1500	+9.282%	62	953	-76.082%
2025-10-07	40.8000	40.8500	38.5000	40.4000	+1.763%	317	952	-73.861%
2025-10-06	42.0000	42.4500	39.7000	39.7000	-5.476%	62	835	-73.401%
2025-10-03	42.0500	43.1300	40.0000	42.0000	+3.704%	176	801	-74.857%
2025-10-02	37.3500	41.0800	37.3500	40.5000	+13.160%	56	690	-73.926%
2025-10-01	37.8500	38.2000	35.4100	35.7900	-8.137%	637	659	-70.495%
2025-09-30	35.3900	39.1900	35.3900	38.9600	0.000%	169	0	-72.895%