Dark

HOOD20280121C210
HOOD Jan 21 2028 210.00 Call (HOOD280121C00210000)
option OPRA

EOD

Aug 20, 2026

9.75-12.946%(-1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.7500	9.7500	9.7500	9.7500	-12.946%	1	474	0.000%
2026-08-19	11.2000	11.2000	11.2000	11.2000	+25.140%	1	474	-12.946%
2026-08-18	8.9500	8.9500	8.9500	8.9500	-11.386%	1	473	+8.939%
2026-08-14	10.7000	10.7000	10.1000	10.1000	-9.821%	2	473	-3.465%
2026-08-13	11.2000	11.2000	11.2000	11.2000	+8.213%	10	473	-12.946%
2026-08-12	10.4000	10.5000	10.3500	10.3500	-0.481%	58	463	-5.797%
2026-08-10	10.4000	10.4000	10.4000	10.4000	+1.961%	5	482	-6.250%
2026-08-06	10.2000	10.2000	10.2000	10.2000	-8.766%	3	482	-4.412%
2026-08-05	11.1800	11.1800	11.1800	11.1800	+29.249%	1	479	-12.791%
2026-07-31	8.6500	8.6500	8.6500	8.6500	-8.947%	8	479	+12.717%
2026-07-30	10.5000	10.5000	9.5000	9.5000	-12.844%	9	479	+2.632%
2026-07-28	10.9000	10.9000	10.9000	10.9000	-35.882%	1	485	-10.550%
2026-07-21	17.0000	17.0000	17.0000	17.0000	+8.557%	1	486	-42.647%
2026-07-17	15.6600	15.6600	15.6600	15.6600	-12.022%	3	486	-37.739%
2026-07-16	17.8000	17.8000	17.8000	17.8000	-10.101%	2	488	-45.225%
2026-07-15	19.5500	19.8000	19.5500	19.8000	+12.821%	47	488	-50.758%
2026-07-13	17.8500	17.8500	17.5500	17.5500	-9.536%	3	461	-44.444%
2026-07-10	19.5500	19.6500	19.3000	19.4000	-7.310%	117	461	-49.742%
2026-07-09	20.4000	20.9300	20.1000	20.9300	+16.278%	68	422	-53.416%
2026-07-08	18.8700	18.8700	17.8500	18.0000	-10.448%	157	394	-45.833%
2026-07-07	20.1000	20.1000	20.1000	20.1000	-4.286%	6	360	-51.493%
2026-07-06	21.6000	21.6000	21.0000	21.0000	-0.709%	14	356	-53.571%
2026-07-02	19.6200	21.1500	19.6200	21.1500	+18.487%	6	358	-53.901%
2026-07-01	17.3000	18.0000	14.7000	17.8500	+19.000%	53	358	-45.378%
2026-06-29	14.2300	15.0000	14.2300	15.0000	+6.762%	4	355	-35.000%
2026-06-26	12.1800	14.0500	12.1800	14.0500	-15.259%	4	356	-30.605%
2026-06-23	15.2400	16.5800	15.2400	16.5800	-7.889%	6	356	-41.194%
2026-06-22	18.0000	18.0000	18.0000	18.0000	+7.335%	10	353	-45.833%
2026-06-18	17.7500	17.7500	16.7700	16.7700	-5.254%	12	340	-41.860%
2026-06-17	14.7000	17.7000	14.7000	17.7000	+24.298%	3	340	-44.915%
2026-06-16	14.2100	14.2400	14.2100	14.2400	-6.623%	5	340	-31.531%
2026-06-15	14.3000	15.2500	14.3000	15.2500	+18.677%	15	336	-36.066%
2026-06-11	11.3500	12.9000	11.3500	12.8500	+6.023%	13	329	-24.125%
2026-06-10	12.5000	12.5000	12.1200	12.1200	+31.739%	10	333	-19.554%
2026-06-09	11.0000	11.0400	9.2000	9.2000	-7.538%	50	327	+5.978%
2026-06-05	9.9500	9.9500	9.9500	9.9500	-0.500%	2	315	-2.010%
2026-06-04	9.9000	10.0000	9.9000	10.0000	-5.660%	10	314	-2.500%
2026-06-02	10.9300	10.9300	10.6000	10.6000	-12.541%	6	319	-8.019%
2026-06-01	11.9000	12.1200	11.9000	12.1200	+1.678%	3	315	-19.554%
2026-05-29	12.0900	12.0900	11.9200	11.9200	+62.177%	3	315	-18.205%
2026-05-28	6.5500	7.6000	6.5500	7.3500	+13.077%	4	313	+32.653%
2026-05-27	5.6300	6.5000	5.6300	6.5000	+1.246%	4	312	+50.000%
2026-05-20	6.1500	6.4200	6.1500	6.4200	-15.526%	4	314	+51.869%
2026-05-14	7.7000	7.7000	7.6000	7.6000	+17.829%	3	314	+28.289%
2026-05-13	6.4500	6.4500	6.4500	6.4500	+2.381%	1	313	+51.163%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-4.255%	48	313	+54.762%
2026-05-06	6.5500	6.5800	6.5500	6.5800	-4.082%	2	265	+48.176%
2026-05-05	6.8600	6.8600	6.8600	6.8600	+17.869%	1	263	+42.128%
2026-05-01	5.8200	5.8200	5.8200	5.8200	+7.778%	2	263	+67.526%
2026-04-29	5.8300	5.9700	5.3600	5.4000	-32.075%	42	263	+80.556%
2026-04-28	8.2600	8.2600	7.9500	7.9500	-7.879%	3	223	+22.642%
2026-04-27	8.5000	8.6300	8.5000	8.6300	+0.936%	16	222	+12.978%
2026-04-24	8.5500	8.5500	8.5500	8.5500	-16.829%	1	231	+14.035%
2026-04-22	10.2800	10.2800	10.2800	10.2800	-2.095%	3	231	-5.156%
2026-04-20	10.0500	10.5000	10.0500	10.5000	+9.718%	16	223	-7.143%
2026-04-16	10.1000	10.1000	9.0000	9.5700	+0.737%	4	218	+1.881%
2026-04-15	8.0000	9.5000	8.0000	9.5000	+35.714%	10	220	+2.632%
2026-04-14	6.0000	7.0000	6.0000	7.0000	+60.920%	3	218	+39.286%
2026-03-31	4.3500	4.3500	4.3500	4.3500	0.000%	2	215	+124.138%
2026-03-30	4.5000	4.5000	4.3500	4.3500	-3.333%	5	217	+124.138%
2026-03-27	4.7700	4.7700	4.4600	4.5000	-17.733%	12	221	+116.667%
2026-03-25	5.5900	5.5900	5.4700	5.4700	+13.485%	2	215	+78.245%
2026-03-24	5.0000	5.0000	4.7400	4.8200	-19.667%	7	214	+102.282%
2026-03-19	5.4000	6.0000	5.4000	6.0000	-9.091%	2	212	+62.500%
2026-03-18	6.6000	6.6000	6.6000	6.6000	+0.152%	1	214	+47.727%
2026-03-17	6.5900	6.5900	6.5900	6.5900	+1.541%	1	214	+47.951%
2026-03-13	6.5000	6.5000	6.4600	6.4900	-29.838%	3	213	+50.231%
2026-03-04	9.0000	9.2500	9.0000	9.2500	+31.392%	2	210	+5.405%
2026-03-03	7.2800	7.2800	7.0400	7.0400	-8.690%	16	209	+38.494%
2026-03-02	6.9500	8.2700	6.9500	7.7100	+3.769%	48	206	+26.459%
2026-02-27	7.4300	7.4300	7.4300	7.4300	-7.702%	1	166	+31.225%
2026-02-25	8.0600	8.0600	7.9000	8.0500	+23.466%	9	167	+21.118%
2026-02-24	6.5200	6.5200	6.5200	6.5200	-53.824%	3	167	+49.540%
2026-02-17	14.1200	14.1200	14.1200	14.1200	+93.425%	7	164	-30.949%
2026-02-13	7.3000	7.3000	7.3000	7.3000	-8.978%	1	156	+33.562%
2026-02-11	8.0200	8.0200	7.6000	8.0200	-26.015%	7	156	+21.571%
2026-02-10	10.8400	10.8400	10.8400	10.8400	-2.693%	1	161	-10.055%
2026-02-09	11.1400	11.1400	11.1400	11.1400	+13.442%	2	161	-12.478%
2026-02-06	9.3300	9.8200	9.2200	9.8200	+32.703%	10	160	-0.713%
2026-02-05	7.7000	8.0000	7.3600	7.4000	-13.450%	50	157	+31.757%
2026-02-04	8.9200	9.1800	8.4500	8.5500	-15.347%	17	162	+14.035%
2026-02-03	10.1200	10.1200	10.1000	10.1000	-12.856%	6	160	-3.465%
2026-02-02	12.7900	12.7900	11.2300	11.5900	-17.096%	9	156	-15.876%
2026-01-29	15.2900	15.2900	13.9800	13.9800	-8.627%	9	150	-30.258%
2026-01-28	15.4600	15.4600	15.2000	15.3000	-6.135%	14	141	-36.275%
2026-01-26	15.3000	16.3000	15.3000	16.3000	-1.925%	4	144	-40.184%
2026-01-23	16.7500	16.7500	16.6200	16.6200	+3.423%	3	143	-41.336%
2026-01-22	15.7500	16.4500	15.7500	16.0700	+2.684%	3	140	-39.328%
2026-01-21	15.6000	15.6500	15.6000	15.6500	-3.514%	3	141	-37.700%
2026-01-20	16.2500	16.2500	16.2200	16.2200	-8.362%	9	141	-39.889%
2026-01-16	17.7200	17.7200	17.7000	17.7000	-2.747%	5	134	-44.915%
2026-01-15	20.1500	20.1500	18.0100	18.2000	-13.333%	12	134	-46.429%
2026-01-13	21.0000	21.0000	21.0000	21.0000	-0.238%	1	130	-53.571%
2026-01-12	21.0500	21.0500	21.0500	21.0500	+1.202%	1	129	-53.682%
2026-01-09	20.8000	20.8000	20.8000	20.8000	-9.565%	1	129	-53.125%
2026-01-05	23.0000	23.0000	23.0000	23.0000	+15.000%	1	130	-57.609%
2026-01-02	19.4000	20.0000	19.4000	20.0000	-2.296%	3	130	-51.250%
2025-12-30	20.9000	20.9000	20.4700	20.4700	-3.671%	2	129	-52.369%
2025-12-29	21.3500	21.3500	21.2500	21.2500	-3.409%	3	129	-54.118%
2025-12-26	22.0000	22.0000	22.0000	22.0000	-6.383%	1	127	-55.682%
2025-12-23	21.9900	23.5000	21.9300	23.5000	-6.000%	6	127	-58.511%
2025-12-19	25.0000	25.0000	25.0000	25.0000	+4.167%	1	127	-61.000%
2025-12-17	24.5200	25.0000	24.0000	24.0000	+6.195%	3	127	-59.375%
2025-12-15	22.9000	22.9000	22.5000	22.6000	-10.848%	3	125	-56.858%
2025-12-12	24.0500	25.3500	24.0500	25.3500	-18.226%	2	125	-61.538%
2025-12-05	31.0000	31.0000	31.0000	31.0000	-1.274%	1	125	-68.548%
2025-12-03	28.1000	31.4000	28.1000	31.4000	+5.017%	5	125	-68.949%
2025-12-02	29.9000	29.9000	29.9000	29.9000	+12.406%	1	123	-67.391%
2025-12-01	26.5500	26.6000	26.5000	26.6000	-4.659%	6	123	-63.346%
2025-11-26	27.9000	27.9000	27.9000	27.9000	+17.722%	1	124	-65.054%
2025-11-24	23.7000	23.7000	23.7000	23.7000	+7.483%	1	124	-58.861%
2025-11-21	21.9000	22.1100	20.5000	22.0500	+1.379%	5	125	-55.782%
2025-11-20	25.2500	25.2500	21.7500	21.7500	-14.032%	4	123	-55.172%
2025-11-19	25.3000	25.3000	25.3000	25.3000	+2.554%	7	121	-61.462%
2025-11-18	24.5300	24.6700	24.5300	24.6700	+1.356%	11	120	-60.478%
2025-11-17	27.3800	27.3800	24.3400	24.3400	-17.659%	12	119	-59.942%
2025-11-14	26.5900	29.5600	26.5900	29.5600	+6.484%	3	119	-67.016%
2025-11-13	29.6200	29.6200	27.7000	27.7600	-22.415%	14	118	-64.878%
2025-11-10	36.3100	36.3100	35.7800	35.7800	+12.871%	2	117	-72.750%
2025-11-07	28.6700	31.7000	27.6700	31.7000	+3.089%	13	116	-69.243%
2025-11-06	33.2300	33.2300	30.7500	30.7500	-17.339%	19	109	-68.293%
2025-11-05	37.2000	37.2000	37.2000	37.2000	-4.493%	1	109	-73.790%
2025-11-04	38.9500	38.9500	38.9500	38.9500	-8.353%	1	108	-74.968%
2025-11-03	42.5000	42.5000	42.5000	42.5000	-0.492%	1	106	-77.059%
2025-10-31	42.9200	42.9200	42.7100	42.7100	+18.936%	8	106	-77.172%
2025-10-30	35.9100	35.9100	35.9100	35.9100	+1.872%	1	106	-72.849%
2025-10-24	35.6600	35.7800	35.2500	35.2500	+16.030%	50	106	-72.340%
2025-10-23	30.3800	30.3800	30.3800	30.3800	+10.312%	1	68	-67.907%
2025-10-22	27.5400	27.5400	27.5400	27.5400	-22.662%	5	68	-64.597%
2025-10-20	34.6100	35.6100	34.6100	35.6100	-0.364%	2	63	-72.620%
2025-10-15	35.6500	35.7400	35.6500	35.7400	+1.852%	2	62	-72.720%
2025-10-14	33.9900	35.1000	33.9900	35.0900	+1.124%	31	62	-72.214%
2025-10-13	34.7000	34.7000	34.7000	34.7000	-14.490%	1	33	-71.902%
2025-10-09	40.7500	40.7700	40.5800	40.5800	-0.710%	6	33	-75.973%
2025-10-08	40.8700	40.8700	40.8700	40.8700	+9.074%	1	29	-76.144%
2025-10-07	37.4700	37.4700	37.4700	37.4700	-5.854%	1	29	-73.979%
2025-10-06	41.0000	41.0000	39.0700	39.8000	0.000%	32	28	-75.503%