Dark

HOOD20280121C240
HOOD Jan 21 2028 240.00 Call (HOOD280121C00240000)
option OPRA

EOD

Aug 12, 2026

8.26-0.482%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	8.2000	8.2600	8.2000	8.2600	-0.482%	2	1,426	0.000%
2026-08-11	8.3000	8.4000	8.2500	8.3000	-1.425%	6	1,427	-0.482%
2026-08-07	8.9300	8.9300	8.4200	8.4200	-0.941%	8	1,430	-1.900%
2026-08-03	8.5000	8.5000	8.5000	8.5000	+9.395%	1	1,430	-2.824%
2026-07-31	7.7500	7.7700	7.7500	7.7700	+0.648%	5	1,429	+6.306%
2026-07-30	7.7200	7.7200	7.7200	7.7200	-28.848%	2	1,429	+6.995%
2026-07-27	10.8500	10.8500	10.8500	10.8500	+4.327%	2	1,429	-23.871%
2026-07-24	10.4800	10.4800	10.4000	10.4000	-15.102%	71	1,427	-20.577%
2026-07-23	11.6700	12.2500	11.6700	12.2500	-21.070%	3	1,403	-32.571%
2026-07-15	16.3000	16.3000	15.5200	15.5200	+0.453%	2	1,403	-46.778%
2026-07-14	14.7500	15.4500	14.7500	15.4500	+1.245%	37	1,401	-46.537%
2026-07-10	15.3300	15.4200	15.2600	15.2600	-11.020%	6	1,401	-45.872%
2026-07-09	17.4500	17.4500	17.1500	17.1500	+15.333%	18	1,401	-51.837%
2026-07-08	14.8700	14.8700	14.8700	14.8700	-18.297%	1	1,404	-44.452%
2026-07-06	16.4900	18.2000	16.4900	18.2000	+4.598%	38	1,405	-54.615%
2026-07-02	17.4000	17.4000	17.4000	17.4000	+30.827%	1	1,402	-52.529%
2026-07-01	13.3000	13.3000	13.3000	13.3000	+21.240%	1	1,402	-37.895%
2026-06-24	12.0000	12.0000	10.9100	10.9700	-19.279%	14	1,403	-24.704%
2026-06-23	13.4000	13.5900	13.4000	13.5900	-2.929%	4	1,397	-39.220%
2026-06-22	14.6000	14.6000	14.0000	14.0000	-8.854%	2	1,397	-41.000%
2026-06-17	11.9500	15.3600	11.9500	15.3600	+25.388%	27	1,397	-46.224%
2026-06-15	12.2500	12.2500	12.2500	12.2500	+25.641%	5	1,397	-32.571%
2026-06-11	9.7500	9.7500	9.7500	9.7500	+4.278%	1	1,397	-15.282%
2026-06-10	9.3500	9.3500	9.3500	9.3500	+14.024%	1	1,397	-11.658%
2026-06-09	8.7500	8.7500	7.6000	8.2000	+2.500%	9	1,397	+0.732%
2026-06-05	8.3200	8.3200	7.5000	8.0000	-15.789%	12	1,402	+3.250%
2026-06-04	9.2500	9.5000	9.2500	9.5000	+21.019%	2	1,405	-13.053%
2026-06-03	7.8500	7.8500	7.8500	7.8500	-20.142%	1	1,404	+5.223%
2026-06-01	9.5000	9.8300	8.0100	9.8300	-4.098%	8	1,403	-15.972%
2026-05-29	8.5700	10.2500	8.5700	10.2500	+99.805%	29	1,398	-19.415%
2026-05-27	5.1300	5.1300	5.1300	5.1300	+14.000%	2	1,402	+61.014%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,402	+83.556%
2026-05-19	4.8000	4.8000	4.8000	4.8000	-2.041%	1	1,402	+72.083%
2026-05-15	4.9000	4.9000	4.9000	4.9000	+6.522%	10	1,403	+68.571%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-0.217%	1	1,403	+79.565%
2026-05-08	4.6100	4.6100	4.6100	4.6100	-5.918%	1	1,402	+79.176%
2026-05-07	4.8000	4.9000	4.8000	4.9000	-2.000%	24	1,403	+68.571%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-2.724%	1	1,379	+65.200%
2026-05-05	5.1400	5.1400	5.1400	5.1400	+3.629%	2	1,378	+60.700%
2026-05-04	5.1000	5.1000	4.9600	4.9600	-20.000%	11	1,378	+66.532%
2026-04-28	6.2000	6.2000	6.2000	6.2000	-6.627%	2	1,368	+33.226%
2026-04-27	6.5700	6.6400	6.5200	6.6400	-21.698%	3	1,368	+24.398%
2026-04-17	8.7100	8.7100	8.4800	8.4800	+138.873%	5	1,369	-2.594%
2026-03-27	3.5500	3.5500	3.5500	3.5500	-8.269%	3	1,366	+132.676%
2026-03-26	3.8700	3.8700	3.8700	3.8700	-7.857%	2	1,367	+113.437%
2026-03-25	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,367	+96.667%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-14.894%	1	1,367	+106.500%
2026-03-18	4.7000	4.7000	4.7000	4.7000	-4.277%	30	1,367	+75.745%
2026-03-17	5.0600	5.0600	4.9000	4.9100	-2.772%	1,222	1,397	+68.228%
2026-03-13	5.3000	5.5600	4.8500	5.0500	-14.696%	12	416	+63.564%
2026-03-11	5.9000	5.9200	5.9000	5.9200	-1.987%	4	410	+39.527%
2026-03-06	6.0400	6.0400	6.0400	6.0400	-2.107%	2	408	+36.755%
2026-02-26	6.1700	6.1700	6.1700	6.1700	+16.415%	1	406	+33.874%
2026-02-24	5.3000	5.3000	5.3000	5.3000	-18.462%	1	405	+55.849%
2026-02-11	6.5000	6.5000	6.5000	6.5000	-25.714%	50	405	+27.077%
2026-02-09	8.7500	8.7500	8.7500	8.7500	+7.891%	10	355	-5.600%
2026-02-06	7.7300	8.1200	7.7300	8.1100	+40.311%	56	355	+1.850%
2026-02-05	5.7800	5.7800	5.7800	5.7800	-14.370%	1	305	+42.907%
2026-02-04	7.3000	7.3000	6.7500	6.7500	-20.588%	35	306	+22.370%
2026-02-03	8.5000	8.5000	8.5000	8.5000	-4.494%	1	279	-2.824%
2026-02-02	9.3000	9.3000	8.9000	8.9000	-22.067%	160	280	-7.191%
2026-01-30	11.4200	11.4200	11.4200	11.4200	-6.086%	2	131	-27.671%
2026-01-27	12.6700	12.6700	12.1600	12.1600	-5.736%	2	129	-32.072%
2026-01-26	12.9000	12.9000	12.9000	12.9000	-3.080%	2	130	-35.969%
2026-01-23	13.3100	13.3100	13.3100	13.3100	+3.178%	1	130	-37.941%
2026-01-22	12.9000	12.9000	12.9000	12.9000	-0.769%	1	130	-35.969%
2026-01-21	13.1000	13.1000	13.0000	13.0000	-2.108%	7	131	-36.462%
2026-01-20	12.9300	13.2800	12.9300	13.2800	-5.143%	56	131	-37.801%
2026-01-16	14.4000	14.5500	14.0000	14.0000	-7.895%	22	104	-41.000%
2026-01-15	15.2000	15.2000	15.2000	15.2000	-9.953%	5	104	-45.658%
2026-01-14	16.8800	16.8800	16.8800	16.8800	+0.957%	2	99	-51.066%
2026-01-08	16.7200	16.7200	16.7200	16.7200	-4.457%	1	99	-50.598%
2026-01-07	17.6500	17.6500	17.5000	17.5000	+18.243%	6	99	-52.800%
2026-01-02	14.8000	14.8000	14.8000	14.8000	-10.303%	7	93	-44.189%
2025-12-30	16.5000	16.5000	16.5000	16.5000	-5.444%	2	93	-49.939%
2025-12-29	16.8700	17.4500	16.8700	17.4500	-7.916%	17	93	-52.665%
2025-12-23	18.9500	18.9500	18.9500	18.9500	-5.013%	2	85	-56.412%
2025-12-18	19.9500	19.9500	19.9500	19.9500	-8.486%	7	85	-58.596%
2025-12-11	22.7300	22.7300	21.8000	21.8000	-21.014%	4	78	-62.110%
2025-12-10	27.6000	27.6000	27.6000	27.6000	+8.278%	2	76	-70.072%
2025-12-05	25.4900	25.4900	25.4900	25.4900	+3.618%	1	74	-67.595%
2025-12-02	24.6000	24.6000	24.6000	24.6000	+15.493%	1	75	-66.423%
2025-12-01	21.3000	21.3000	21.3000	21.3000	-8.584%	1	74	-61.221%
2025-11-26	21.9800	23.3000	21.9800	23.3000	+21.165%	14	67	-64.549%
2025-11-25	19.0000	19.2300	18.6200	19.2300	+9.760%	5	67	-57.046%
2025-11-21	17.5700	17.5700	17.5200	17.5200	-6.310%	9	63	-52.854%
2025-11-20	22.2200	22.2200	18.5800	18.7000	-9.002%	22	66	-55.829%
2025-11-17	20.2500	20.5500	20.2500	20.5500	-17.899%	3	53	-59.805%
2025-11-14	25.0300	25.0300	25.0300	25.0300	+1.707%	1	51	-67.000%
2025-11-13	24.7000	24.7000	24.6100	24.6100	-12.575%	3	50	-66.436%
2025-11-12	27.6300	28.1500	27.6300	28.1500	-8.157%	2	48	-70.657%
2025-11-10	29.7900	31.0000	29.7900	30.6500	+27.708%	3	47	-73.051%
2025-11-07	24.0000	24.0000	24.0000	24.0000	-8.987%	1	44	-65.583%
2025-11-06	30.6300	30.6300	26.2700	26.3700	-21.401%	31	44	-68.677%
2025-11-05	31.7000	33.5500	31.7000	33.5500	-3.147%	6	36	-75.380%
2025-11-03	34.6400	34.6400	34.6400	34.6400	-5.484%	1	30	-76.155%
2025-10-31	36.7000	36.7000	36.6500	36.6500	+16.349%	3	30	-77.462%
2025-10-30	31.5000	31.5000	31.5000	31.5000	-7.353%	5	30	-73.778%
2025-10-29	34.1500	34.1500	34.0000	34.0000	-3.819%	2	30	-75.706%
2025-10-28	35.3500	35.3500	35.3500	35.3500	+15.674%	1	29	-76.634%
2025-10-24	30.0000	30.6100	30.0000	30.5600	+9.810%	3	29	-72.971%
2025-10-23	27.8300	27.8300	27.8300	27.8300	+11.320%	1	26	-70.320%
2025-10-22	25.0000	25.0000	25.0000	25.0000	-5.838%	1	25	-66.960%
2025-10-21	27.3000	27.3000	26.5500	26.5500	-8.195%	2	24	-68.889%
2025-10-20	28.9200	28.9200	28.9200	28.9200	+5.164%	1	22	-71.438%
2025-10-16	27.0000	27.5000	27.0000	27.5000	-3.678%	4	21	-69.964%
2025-10-15	29.9000	30.4500	28.5500	28.5500	-3.089%	8	21	-71.068%
2025-10-14	29.4500	29.4600	29.4500	29.4600	-7.678%	9	13	-71.962%
2025-10-10	32.0000	32.0000	31.9100	31.9100	-5.058%	4	6	-74.115%
2025-10-08	33.6600	33.6600	33.6100	33.6100	0.000%	2	0	-75.424%