Dark

HOOD20280121C220
HOOD Jan 21 2028 220.00 Call (HOOD280121C00220000)
option OPRA

EOD

Aug 19, 2026

10.15+6.283%(+0.60)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	10.0000	10.1500	9.8500	10.1500	+6.283%	17	968	0.000%
2026-08-12	9.5500	9.6500	9.3000	9.5500	-1.036%	40	966	+6.283%
2026-08-11	9.7000	9.7000	9.6500	9.6500	+0.521%	2	953	+5.181%
2026-08-10	9.6000	9.6000	9.6000	9.6000	-2.538%	2	954	+5.729%
2026-08-07	9.8500	9.8500	9.8500	9.8500	-6.190%	1	951	+3.046%
2026-08-05	11.0000	11.0000	10.5000	10.5000	+2.639%	2	952	-3.333%
2026-08-04	10.4000	10.4000	10.2300	10.2300	+12.418%	11	952	-0.782%
2026-08-03	9.1000	9.1000	9.1000	9.1000	+7.692%	1	961	+11.538%
2026-07-31	8.9000	8.9000	8.4500	8.4500	-28.085%	2	962	+20.118%
2026-07-27	11.7500	11.7500	11.7500	11.7500	0.000%	1	962	-13.617%
2026-07-24	12.7000	12.7000	11.7500	11.7500	-24.824%	3	963	-13.617%
2026-07-21	15.0000	15.6300	15.0000	15.6300	+13.921%	2	965	-35.061%
2026-07-20	13.7200	13.7200	13.7200	13.7200	+5.376%	1	963	-26.020%
2026-07-17	13.1000	13.1000	13.0200	13.0200	-14.902%	2	962	-22.043%
2026-07-16	17.1700	17.1700	15.3000	15.3000	-15.094%	8	962	-33.660%
2026-07-15	17.2500	18.2500	17.2500	18.0200	+10.417%	57	967	-43.674%
2026-07-13	16.3200	16.3200	16.3200	16.3200	-6.261%	5	967	-37.806%
2026-07-10	17.4700	17.4700	17.4100	17.4100	-10.718%	2	972	-41.700%
2026-07-09	18.8000	19.6500	18.8000	19.5000	+15.385%	124	972	-47.949%
2026-07-08	16.9000	16.9000	16.9000	16.9000	-8.649%	2	870	-39.941%
2026-07-07	18.5000	18.5000	18.5000	18.5000	+2.493%	1	870	-45.135%
2026-07-02	20.2500	20.7500	18.0500	18.0500	+10.398%	40	836	-43.767%
2026-07-01	16.3500	16.3500	16.2500	16.3500	+17.795%	68	836	-37.920%
2026-06-30	13.8800	13.8800	13.8800	13.8800	+21.011%	2	829	-26.873%
2026-06-26	11.4700	11.4700	11.4700	11.4700	-17.778%	2	830	-11.508%
2026-06-24	13.9500	13.9500	13.9300	13.9500	-9.884%	61	832	-27.240%
2026-06-23	14.4000	15.4800	14.4000	15.4800	-3.551%	10	788	-34.432%
2026-06-22	17.1200	17.1200	15.8800	16.0500	+4.560%	41	788	-36.760%
2026-06-17	13.7000	15.3500	13.3000	15.3500	+25.204%	5	749	-33.876%
2026-06-11	11.5000	12.2600	11.5000	12.2600	+8.592%	11	749	-17.210%
2026-06-10	10.0000	11.7000	10.0000	11.2900	+21.137%	15	749	-10.097%
2026-06-09	8.9900	9.3500	8.5500	9.3200	-10.385%	52	744	+8.906%
2026-06-05	10.4000	10.4000	10.4000	10.4000	-1.887%	1	754	-2.404%
2026-06-04	9.2000	10.6000	9.0000	10.6000	+17.778%	50	755	-4.245%
2026-06-03	9.0000	9.0000	9.0000	9.0000	-19.786%	100	720	+12.778%
2026-06-01	11.1000	11.2200	11.1000	11.2200	+15.670%	2	778	-9.537%
2026-05-29	9.0000	9.7500	9.0000	9.7000	+33.242%	5	779	+4.639%
2026-05-28	6.5000	7.2800	6.5000	7.2800	+28.395%	10	778	+39.423%
2026-05-26	6.0000	6.0000	5.6700	5.6700	-5.500%	113	783	+79.012%
2026-05-22	6.0000	6.0000	5.9500	6.0000	+9.091%	79	788	+69.167%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-12.000%	1	711	+84.545%
2026-05-18	6.3000	6.3000	6.2500	6.2500	-10.330%	12	711	+62.400%
2026-05-14	6.6200	7.0000	6.6200	6.9700	+18.136%	3	721	+45.624%
2026-05-13	6.0000	6.0000	5.8500	5.9000	-1.667%	25	738	+72.034%
2026-05-12	6.5000	6.5000	6.0000	6.0000	-3.069%	6	738	+69.167%
2026-05-05	6.1900	6.1900	6.1900	6.1900	+19.038%	7	738	+63.974%
2026-05-01	5.2000	5.2000	5.2000	5.2000	+13.290%	1	733	+95.192%
2026-04-29	5.5000	5.5000	4.5900	4.5900	-41.154%	14	733	+121.133%
2026-04-27	7.8000	7.8000	7.8000	7.8000	+0.645%	1	741	+30.128%
2026-04-23	7.7500	7.7500	7.7500	7.7500	-14.835%	2	740	+30.968%
2026-04-22	8.8200	9.1000	8.8200	9.1000	+18.182%	3	742	+11.538%
2026-04-21	9.2000	9.2000	7.7000	7.7000	-22.222%	51	731	+31.818%
2026-04-20	10.2000	10.2000	9.9000	9.9000	0.000%	101	731	+2.525%
2026-04-17	10.9500	10.9500	9.9000	9.9000	+10.122%	6	631	+2.525%
2026-04-16	8.2000	8.9900	8.2000	8.9900	+10.988%	2	633	+12.903%
2026-04-15	8.1000	8.1000	8.1000	8.1000	+31.707%	2	633	+25.309%
2026-04-14	6.1500	6.1500	6.1500	6.1500	+43.357%	20	633	+65.041%
2026-04-10	4.2900	4.2900	4.2900	4.2900	-18.750%	1	640	+136.597%
2026-04-08	5.2800	5.2800	5.2800	5.2800	+17.073%	4	639	+92.235%
2026-04-06	4.5100	4.5100	4.5100	4.5100	+11.358%	1	635	+125.055%
2026-03-31	3.9800	4.0500	3.9800	4.0500	+6.579%	13	635	+150.617%
2026-03-30	4.0900	4.1000	3.8000	3.8000	-11.628%	60	648	+167.105%
2026-03-27	4.3000	4.3000	4.3000	4.3000	-15.686%	8	643	+136.047%
2026-03-25	5.0900	5.1000	5.0900	5.1000	+18.605%	5	636	+99.020%
2026-03-24	4.5000	4.5000	4.3000	4.3000	-12.245%	11	639	+136.047%
2026-03-23	4.8500	4.9000	4.8500	4.9000	0.000%	3	649	+107.143%
2026-03-20	4.9000	4.9000	4.9000	4.9000	-3.922%	101	649	+107.143%
2026-03-19	5.0500	5.1000	5.0500	5.1000	-8.273%	2	750	+99.020%
2026-03-18	5.5600	5.5600	5.5600	5.5600	-10.323%	1	750	+82.554%
2026-03-17	6.2000	6.2000	6.2000	6.2000	+0.813%	2	750	+63.710%
2026-03-13	6.9000	6.9000	5.8000	6.1500	-12.393%	9	752	+65.041%
2026-03-10	7.0500	7.0500	7.0200	7.0200	+3.235%	18	745	+44.587%
2026-03-09	6.8000	6.8000	6.8000	6.8000	-2.857%	3	742	+49.265%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-20.455%	2	745	+45.000%
2026-03-05	8.8000	8.8000	8.8000	8.8000	+13.548%	1	747	+15.341%
2026-03-04	7.7500	7.7500	7.7500	7.7500	+21.473%	1	748	+30.968%
2026-03-03	6.3700	6.3800	6.3700	6.3800	-14.247%	4	748	+59.091%
2026-03-02	7.0700	7.7500	7.0700	7.4400	+13.415%	148	744	+36.425%
2026-02-27	6.7000	6.7000	6.5600	6.5600	-10.014%	2	783	+54.726%
2026-02-26	7.2900	7.2900	7.2900	7.2900	-0.816%	1	782	+39.232%
2026-02-25	6.8000	7.3500	6.8000	7.3500	+13.953%	21	802	+38.095%
2026-02-23	6.4500	6.4500	6.4500	6.4500	-9.664%	1	802	+57.364%
2026-02-20	7.1400	7.1400	7.1400	7.1400	-2.192%	1	801	+42.157%
2026-02-18	7.1100	7.5000	7.1100	7.3000	+7.195%	12	800	+39.041%
2026-02-17	6.9500	6.9500	6.8100	6.8100	+6.075%	23	805	+49.046%
2026-02-12	7.0000	7.0000	6.4200	6.4200	-8.286%	6	782	+58.100%
2026-02-11	7.3000	7.3000	7.0000	7.0000	-29.293%	12	778	+45.000%
2026-02-10	9.9500	10.0000	9.9000	9.9000	-5.624%	12	766	+2.525%
2026-02-09	9.9500	10.4900	9.9500	10.4900	+17.207%	209	766	-3.241%
2026-02-06	9.3500	9.3500	8.9500	8.9500	+32.593%	6	617	+13.408%
2026-02-05	8.0000	8.0000	6.7500	6.7500	-18.182%	25	612	+50.370%
2026-02-04	8.2500	8.4000	7.6900	8.2500	-20.290%	56	602	+23.030%
2026-02-03	10.3000	10.3500	10.3000	10.3500	+0.976%	2	563	-1.932%
2026-02-02	11.0000	11.0000	10.2500	10.2500	-21.154%	72	562	-0.976%
2026-01-30	13.3000	13.3000	12.5000	13.0000	0.000%	9	526	-21.923%
2026-01-29	13.0000	13.0000	13.0000	13.0000	-15.254%	11	521	-21.923%
2026-01-23	15.3400	15.3400	15.3400	15.3400	+3.439%	3	510	-33.833%
2026-01-22	14.6000	15.2100	14.6000	14.8300	-4.013%	3	512	-31.558%
2026-01-21	14.9000	15.4500	14.9000	15.4500	+3.344%	11	511	-34.304%
2026-01-20	14.9500	14.9500	14.9500	14.9500	-7.716%	10	504	-32.107%
2026-01-16	16.5000	16.5000	16.0800	16.2000	-4.706%	23	475	-37.346%
2026-01-15	19.0500	19.0500	16.7500	17.0000	-14.573%	54	475	-40.294%
2026-01-14	20.0000	20.5500	19.6000	19.9000	+1.531%	91	421	-48.995%
2026-01-12	19.6000	19.6000	19.6000	19.6000	+3.979%	1	330	-48.214%
2026-01-09	19.1000	19.1000	18.8500	18.8500	+0.533%	6	330	-46.154%
2026-01-08	18.7500	18.7500	18.7500	18.7500	-5.063%	10	325	-45.867%
2026-01-07	20.0000	20.2000	19.7500	19.7500	+4.222%	3	315	-48.608%
2026-01-02	18.5000	18.9500	18.5000	18.9500	-12.994%	4	315	-46.438%
2025-12-24	21.7800	21.7800	21.7800	21.7800	+1.871%	3	315	-53.398%
2025-12-23	20.4600	21.5000	20.4100	21.3800	+2.297%	7	315	-52.526%
2025-12-16	20.9000	20.9000	20.9000	20.9000	-3.864%	1	315	-51.435%
2025-12-15	21.7000	21.7400	21.7000	21.7400	-12.970%	3	315	-53.312%
2025-12-11	24.9800	24.9800	24.9800	24.9800	-19.445%	1	315	-59.367%
2025-12-10	31.0100	31.0100	31.0100	31.0100	+24.538%	1	314	-67.269%
2025-12-01	24.9000	24.9000	24.9000	24.9000	-4.744%	20	314	-59.237%
2025-11-26	25.5500	26.1400	25.5500	26.1400	+22.150%	3	291	-61.171%
2025-11-25	21.4000	21.4000	21.4000	21.4000	-2.727%	1	291	-52.570%
2025-11-24	21.6000	22.0000	21.6000	22.0000	+14.286%	16	291	-53.864%
2025-11-21	19.2500	19.2500	19.2500	19.2500	-4.938%	1	290	-47.273%
2025-11-20	20.6000	21.5000	20.2500	20.2500	-16.149%	16	290	-49.877%
2025-11-19	23.6500	24.1500	23.6500	24.1500	+0.751%	4	280	-57.971%
2025-11-17	24.5000	25.0000	23.9700	23.9700	-12.868%	23	278	-57.655%
2025-11-14	25.1900	27.5100	25.1900	27.5100	+4.601%	23	260	-63.104%
2025-11-13	29.4300	29.4300	26.3000	26.3000	-15.434%	101	260	-61.407%
2025-11-12	30.8500	31.1000	29.8500	31.1000	-1.270%	22	201	-67.363%
2025-11-11	33.2500	33.2500	31.3700	31.5000	-7.353%	13	180	-67.778%
2025-11-10	34.0000	35.2000	32.5000	34.0000	+7.937%	14	181	-70.147%
2025-11-07	26.5000	31.5000	26.5000	31.5000	+5.175%	54	184	-67.778%
2025-11-06	30.1500	30.9500	29.5000	29.9500	-18.945%	88	179	-66.110%
2025-11-05	36.5600	36.9500	36.5600	36.9500	-0.162%	7	175	-72.530%
2025-11-04	38.1300	38.1300	37.0100	37.0100	-8.095%	2	179	-72.575%
2025-11-03	40.3700	40.3700	40.2700	40.2700	+3.789%	4	175	-74.795%
2025-10-31	39.3000	39.3000	38.8000	38.8000	+11.816%	50	175	-73.840%
2025-10-30	35.2500	35.2500	34.7000	34.7000	-9.043%	51	208	-70.749%
2025-10-27	38.2900	38.2900	38.0000	38.1500	+12.206%	7	192	-73.394%
2025-10-24	34.5500	34.8500	34.0000	34.0000	+5.623%	6	192	-70.147%
2025-10-23	30.4200	32.1900	30.4200	32.1900	+8.347%	18	193	-68.468%
2025-10-21	30.6500	30.6500	29.7100	29.7100	-8.921%	6	190	-65.836%
2025-10-20	30.8900	32.6200	30.8900	32.6200	+14.537%	8	186	-68.884%
2025-10-17	28.4800	28.4800	28.4800	28.4800	-3.392%	1	193	-64.361%
2025-10-16	31.2000	31.2000	29.4800	29.4800	-12.131%	11	193	-65.570%
2025-10-15	33.5500	33.5500	33.5500	33.5500	+6.171%	1	188	-69.747%
2025-10-14	31.6000	31.6000	31.6000	31.6000	-6.008%	1	187	-67.880%
2025-10-13	34.2000	34.2000	32.7900	33.6200	-7.637%	58	187	-69.810%
2025-10-10	36.9000	36.9000	36.2500	36.4000	-10.675%	187	182	-72.115%
2025-10-09	39.0100	40.7500	39.0100	40.7500	+4.783%	111	290	-75.092%
2025-10-08	36.8800	38.8900	36.8800	38.8900	+8.510%	42	218	-73.901%
2025-10-07	35.0000	36.1500	34.7500	35.8400	+0.816%	161	179	-71.680%
2025-10-06	37.0000	38.0500	35.4000	35.5500	0.000%	31	31	-71.449%