Dark

HOOD20280121C25
HOOD Jan 21 2028 25.00 Call (HOOD280121C00025000)
option OPRA

EOD

Aug 12, 2026

72.00-0.690%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	72.0000	72.0000	72.0000	72.0000	-0.690%	1	196	0.000%
2026-08-10	72.5000	72.5000	72.5000	72.5000	+2.343%	8	196	-0.690%
2026-08-07	72.3000	72.4000	70.6300	70.8400	+5.731%	256	192	+1.637%
2026-07-31	67.0000	67.0000	67.0000	67.0000	-28.304%	1	104	+7.463%
2026-07-09	93.4500	93.4500	93.4500	93.4500	+1.521%	1	104	-22.953%
2026-07-07	92.0500	92.0500	92.0500	92.0500	-3.864%	1	105	-21.782%
2026-07-02	95.7500	95.7500	95.7500	95.7500	+19.404%	1	106	-24.804%
2026-06-29	80.1900	80.1900	80.1900	80.1900	+6.212%	1	106	-10.213%
2026-06-26	75.0000	75.5000	75.0000	75.5000	+3.567%	6	107	-4.636%
2026-06-25	72.9000	72.9000	72.9000	72.9000	-5.692%	1	113	-1.235%
2026-06-24	77.8000	77.8000	77.2500	77.3000	-4.450%	6	114	-6.856%
2026-06-23	84.1000	84.1000	80.9000	80.9000	-4.260%	9	114	-11.001%
2026-06-18	84.5000	84.5000	84.5000	84.5000	+5.625%	1	119	-14.793%
2026-06-16	80.0000	80.0000	80.0000	80.0000	+3.761%	1	119	-10.000%
2026-06-15	78.2500	78.2700	77.1000	77.1000	+7.188%	5	120	-6.615%
2026-06-12	72.5000	72.5000	71.9300	71.9300	+6.091%	52	121	+0.097%
2026-06-10	68.4600	68.4600	67.8000	67.8000	+14.488%	2	135	+6.195%
2026-06-09	60.2500	60.2500	59.2000	59.2200	-6.887%	5	133	+21.581%
2026-06-08	63.6000	63.6000	63.6000	63.6000	+5.002%	2	133	+13.208%
2026-06-05	64.0000	64.0000	60.5700	60.5700	-4.388%	2	132	+18.871%
2026-06-04	63.3500	63.3500	63.3500	63.3500	+2.508%	1	131	+13.654%
2026-06-03	61.8000	61.8000	61.8000	61.8000	-7.207%	2	130	+16.505%
2026-06-02	66.6000	66.6000	66.6000	66.6000	+0.120%	1	130	+8.108%
2026-06-01	68.0500	68.0500	66.0000	66.5200	-6.639%	5	130	+8.238%
2026-05-29	71.2500	71.2500	71.2500	71.2500	+31.701%	2	130	+1.053%
2026-05-26	54.1000	54.1000	54.1000	54.1000	+0.651%	2	128	+33.087%
2026-05-19	52.9300	53.7500	52.9300	53.7500	-8.511%	3	128	+33.953%
2026-05-18	58.7500	58.7500	58.7500	58.7500	+2.980%	6	129	+22.553%
2026-05-15	57.3300	57.3300	56.3400	57.0500	+0.973%	4	129	+26.205%
2026-05-11	56.5000	56.5000	56.5000	56.5000	+2.022%	1	120	+27.434%
2026-05-08	55.9000	55.9000	55.3800	55.3800	-2.842%	2	121	+30.011%
2026-05-07	56.9800	57.0000	56.9800	57.0000	-0.332%	2	120	+26.316%
2026-05-06	57.1900	57.1900	57.1900	57.1900	+2.125%	1	119	+25.896%
2026-05-04	56.0000	56.0000	56.0000	56.0000	+4.186%	1	119	+28.571%
2026-05-01	54.4000	54.4000	53.7000	53.7500	+3.925%	3	117	+33.953%
2026-04-30	51.7200	51.7200	51.7200	51.7200	+5.551%	1	117	+39.211%
2026-04-29	52.0000	52.2000	49.0000	49.0000	-22.061%	8	117	+46.939%
2026-04-24	62.8700	62.8700	62.8700	62.8700	+2.311%	1	111	+14.522%
2026-04-23	61.6500	61.6500	61.4500	61.4500	-10.955%	2	112	+17.168%
2026-04-22	67.4000	69.0100	67.4000	69.0100	+5.439%	5	111	+4.333%
2026-04-21	65.6500	67.1000	65.4500	65.4500	-5.827%	6	115	+10.008%
2026-04-17	71.1500	71.1500	69.5000	69.5000	+5.303%	3	115	+3.597%
2026-04-16	68.0000	68.0000	66.0000	66.0000	-0.272%	4	116	+9.091%
2026-04-15	66.1800	66.1800	66.1800	66.1800	+14.896%	1	116	+8.794%
2026-04-14	58.3500	58.3500	57.6000	57.6000	+17.551%	11	115	+25.000%
2026-04-10	49.3100	49.3100	49.0000	49.0000	-3.922%	7	115	+46.939%
2026-04-09	51.2500	51.2500	49.8100	51.0000	-3.774%	3	108	+41.176%
2026-04-08	53.0000	53.0000	53.0000	53.0000	+6.255%	1	107	+35.849%
2026-04-06	49.8800	49.8800	49.8800	49.8800	-0.240%	1	107	+44.346%
2026-04-01	49.6200	50.0000	49.6200	50.0000	+7.296%	2	107	+44.000%
2026-03-31	46.1300	48.7000	46.1300	46.6000	+0.431%	3	109	+54.506%
2026-03-27	46.6000	46.6000	46.4000	46.4000	-8.210%	3	110	+55.172%
2026-03-26	50.5500	50.5500	50.5500	50.5500	+1.710%	1	109	+42.433%
2026-03-24	49.9100	49.9100	49.7000	49.7000	-11.692%	3	108	+44.869%
2026-03-17	56.2800	56.2800	56.2800	56.2800	+3.838%	2	107	+27.932%
2026-03-16	54.2000	54.2000	54.2000	54.2000	-3.128%	1	105	+32.841%
2026-03-12	56.4700	56.4700	55.9500	55.9500	-1.894%	17	105	+28.686%
2026-03-11	57.0300	57.0300	57.0300	57.0300	-0.593%	1	111	+26.249%
2026-03-06	56.7500	57.3700	56.7500	57.3700	-6.942%	10	110	+25.501%
2026-03-05	61.6500	61.6500	61.6500	61.6500	+12.193%	9	113	+16.788%
2026-03-03	53.0500	54.9700	53.0500	54.9500	+5.673%	3	104	+31.028%
2026-02-24	52.0000	52.0000	52.0000	52.0000	-5.196%	6	103	+38.462%
2026-02-18	54.8500	54.8500	54.8500	54.8500	-1.720%	1	109	+31.267%
2026-02-13	55.8100	55.8100	55.8100	55.8100	+8.180%	1	107	+29.009%
2026-02-12	57.8000	57.8000	51.0000	51.5900	-10.898%	9	107	+39.562%
2026-02-11	57.9000	57.9000	57.9000	57.9000	-13.582%	1	101	+24.352%
2026-02-09	66.5000	67.0000	66.5000	67.0000	+5.016%	2	100	+7.463%
2026-02-06	63.4000	63.8000	63.4000	63.8000	+21.802%	10	99	+12.853%
2026-02-05	56.3500	56.3500	52.3800	52.3800	-14.117%	4	94	+37.457%
2026-02-04	60.9900	60.9900	60.9900	60.9900	-5.792%	1	93	+18.052%
2026-02-03	67.1500	67.1500	64.7400	64.7400	-6.174%	31	93	+11.214%
2026-02-02	69.0000	69.0000	69.0000	69.0000	-13.251%	5	63	+4.348%
2026-01-30	79.5400	79.5400	79.5400	79.5400	-8.784%	1	58	-9.480%
2026-01-16	87.2000	87.2000	87.2000	87.2000	-4.302%	10	67	-17.431%
2026-01-02	91.1200	91.1200	91.1200	91.1200	-2.639%	1	67	-20.983%
2025-12-31	93.5900	93.5900	93.5900	93.5900	-1.732%	1	66	-23.069%
2025-12-30	95.2400	95.2400	95.2400	95.2400	-5.177%	2	66	-24.402%
2025-12-22	100.4400	100.4400	100.4400	100.4400	+6.908%	1	64	-28.315%
2025-12-15	93.9500	93.9500	93.9500	93.9500	-8.564%	1	63	-23.363%
2025-11-26	102.7500	102.7500	102.7500	102.7500	+24.954%	1	61	-29.927%
2025-11-21	82.2300	82.2300	82.2300	82.2300	-6.906%	10	61	-12.441%
2025-11-20	88.3300	88.3300	88.3300	88.3300	-29.813%	1	51	-18.487%
2025-10-31	125.8500	125.8500	125.8500	125.8500	0.000%	50	50	-42.789%