Dark

HOOD20280121C250
HOOD Jan 21 2028 250.00 Call (HOOD280121C00250000)
option OPRA

EOD

Aug 20, 2026

7.62-4.750%(-0.38)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.8000	7.8000	7.1500	7.6200	-4.750%	33	2,396	0.000%
2026-08-19	8.0000	8.0000	8.0000	8.0000	+23.077%	20	2,427	-4.750%
2026-08-18	6.5000	6.5000	6.5000	6.5000	-10.591%	1	2,427	+17.231%
2026-08-17	7.1000	7.2700	7.1000	7.2700	-11.449%	9	2,427	+4.814%
2026-08-14	8.3100	8.3100	8.1500	8.2100	-3.751%	60	2,427	-7.186%
2026-08-13	8.0000	8.9500	8.0000	8.5300	+7.975%	9	2,367	-10.668%
2026-08-12	7.9000	7.9000	7.9000	7.9000	-1.250%	1	2,374	-3.544%
2026-08-11	7.7500	8.0000	7.7500	8.0000	-0.621%	12	2,374	-4.750%
2026-08-07	8.3200	8.3200	8.0500	8.0500	-4.167%	3	2,373	-5.342%
2026-08-05	8.4600	8.5000	8.4000	8.4000	+12.000%	5	2,370	-9.286%
2026-08-03	6.7000	7.5000	6.7000	7.5000	+9.170%	106	2,370	+1.600%
2026-07-31	7.2100	7.2100	6.7000	6.8700	-10.430%	9	2,265	+10.917%
2026-07-30	8.0000	8.0000	6.9500	7.6700	+0.921%	57	2,265	-0.652%
2026-07-29	7.6000	7.6000	7.6000	7.6000	-10.588%	1	2,245	+0.263%
2026-07-28	8.8000	8.8000	8.5000	8.5000	-10.620%	9	2,245	-10.353%
2026-07-27	9.7600	9.7600	9.5100	9.5100	+1.170%	21	2,247	-19.874%
2026-07-24	10.2500	10.2500	9.4000	9.4000	-13.919%	130	2,262	-18.936%
2026-07-23	11.4300	11.4300	10.9200	10.9200	-15.152%	2	2,359	-30.220%
2026-07-21	12.5500	12.9000	12.5500	12.8700	+17.000%	7	2,357	-40.793%
2026-07-20	11.0000	11.0000	11.0000	11.0000	-4.597%	1	2,356	-30.727%
2026-07-17	11.1500	11.5300	10.8000	11.5300	-19.483%	8	2,357	-33.912%
2026-07-16	14.0800	14.3200	14.0800	14.3200	-4.533%	6	2,352	-46.788%
2026-07-15	15.1000	15.2500	14.4400	15.0000	+3.448%	16	2,352	-49.200%
2026-07-14	14.5500	14.5500	14.5000	14.5000	+8.209%	18	2,348	-47.448%
2026-07-13	14.0000	14.3800	13.4000	13.4000	-7.138%	23	2,348	-43.134%
2026-07-10	16.4300	16.5000	14.3100	14.4300	-8.031%	12	2,340	-47.193%
2026-07-09	15.9000	16.6000	15.4300	15.6900	+2.549%	61	2,335	-51.434%
2026-07-08	15.3000	15.3000	15.3000	15.3000	-4.075%	2	2,322	-50.196%
2026-07-07	15.8300	16.0200	15.2000	15.9500	-5.677%	78	2,322	-52.226%
2026-07-06	15.5200	16.9900	15.5200	16.9100	+12.210%	19	2,369	-54.938%
2026-07-02	15.3500	17.1600	15.0700	15.0700	+7.643%	34	2,372	-49.436%
2026-07-01	11.3300	14.0000	11.3300	14.0000	+27.389%	27	2,372	-45.571%
2026-06-30	11.5000	11.5000	10.9900	10.9900	-8.417%	3	2,364	-30.664%
2026-06-29	11.0700	12.0000	11.0400	12.0000	+18.812%	33	2,364	-36.500%
2026-06-26	9.9500	10.1000	9.9500	10.1000	+1.508%	2	2,389	-24.554%
2026-06-25	9.9000	10.0000	9.9000	9.9500	-9.791%	15	2,390	-23.417%
2026-06-24	10.5100	11.0300	10.5000	11.0300	-6.525%	6	2,388	-30.916%
2026-06-23	12.3900	12.7400	11.8000	11.8000	-11.809%	7	2,391	-35.424%
2026-06-18	13.0200	13.6500	13.0200	13.3800	+2.686%	47	2,351	-43.049%
2026-06-17	11.3000	14.2500	11.2700	13.0300	+26.998%	58	2,351	-41.520%
2026-06-16	10.4200	10.4200	10.2600	10.2600	-10.236%	30	2,351	-25.731%
2026-06-15	11.2600	11.7500	11.1800	11.4300	+12.389%	27	2,333	-33.333%
2026-06-12	10.8300	10.8700	9.7500	10.1700	+5.171%	11	2,330	-25.074%
2026-06-11	9.4600	9.7800	9.0000	9.6700	+5.683%	22	2,323	-21.200%
2026-06-10	9.2000	9.6500	8.9800	9.1500	+19.608%	63	2,323	-16.721%
2026-06-09	8.4000	8.4000	7.5500	7.6500	-5.788%	77	2,292	-0.392%
2026-06-08	8.1200	8.1300	8.1200	8.1200	+9.878%	225	2,279	-6.158%
2026-06-05	8.0200	8.0200	6.8000	7.3900	+1.094%	602	2,279	+3.112%
2026-06-04	7.9700	8.5100	7.3100	7.3100	-1.083%	6	2,552	+4.241%
2026-06-03	7.3900	7.6500	7.3900	7.3900	-14.170%	3	2,552	+3.112%
2026-06-02	8.1900	8.9000	8.0100	8.6100	-6.413%	39	2,552	-11.498%
2026-06-01	7.8300	9.2100	7.8300	9.2000	-3.158%	93	2,534	-17.174%
2026-05-29	7.5000	9.5400	7.4000	9.5000	+38.686%	377	2,498	-19.789%
2026-05-28	4.9400	7.0000	4.9400	6.8500	+53.587%	171	2,176	+11.241%
2026-05-27	4.4200	4.7500	4.4200	4.4600	+1.364%	16	2,315	+70.852%
2026-05-22	5.0600	5.0600	4.3000	4.4000	-5.376%	70	2,311	+73.182%
2026-05-20	4.6500	4.6500	4.6500	4.6500	+1.528%	3	2,361	+63.871%
2026-05-19	5.1000	5.1000	4.3000	4.5800	-3.171%	15	2,364	+66.376%
2026-05-18	5.0000	5.0000	4.7200	4.7300	+5.111%	96	2,364	+61.099%
2026-05-15	5.1000	5.1000	4.5000	4.5000	-16.667%	31	2,364	+69.333%
2026-05-14	4.6000	6.2500	4.6000	5.4000	+16.129%	8	2,458	+41.111%
2026-05-13	4.6200	4.6700	4.5700	4.6500	-6.061%	9	2,455	+63.871%
2026-05-12	4.9500	4.9500	4.9500	4.9500	-6.955%	1	2,455	+53.939%
2026-05-11	5.2100	5.3200	5.1000	5.3200	+20.909%	15	2,455	+43.233%
2026-05-08	4.2200	4.4100	4.1700	4.4000	-1.124%	35	2,457	+73.182%
2026-05-07	4.8500	4.8500	4.4500	4.4500	-5.920%	53	2,440	+71.236%
2026-05-06	4.6900	4.9500	4.4000	4.7300	-0.211%	17	2,436	+61.099%
2026-05-05	5.0900	5.0900	4.7400	4.7400	-0.211%	19	2,429	+60.759%
2026-05-04	4.6500	4.7500	4.5600	4.7500	+16.708%	32	2,430	+60.421%
2026-05-01	4.0900	4.2000	4.0700	4.0700	-4.009%	4	2,408	+87.224%
2026-04-30	4.0800	4.2400	4.0800	4.2400	+5.473%	54	2,408	+79.717%
2026-04-29	4.1000	4.1000	3.6800	4.0200	-30.087%	586	2,414	+89.552%
2026-04-28	5.7800	6.3500	5.7500	5.7500	-9.163%	14	2,006	+32.522%
2026-04-27	6.4000	6.4000	6.2500	6.3300	-2.615%	4	2,006	+20.379%
2026-04-23	6.9000	6.9000	6.5000	6.5000	-12.162%	3	2,005	+17.231%
2026-04-22	7.3700	7.4000	7.3700	7.4000	+4.668%	8	2,005	+2.973%
2026-04-21	7.2000	7.2000	7.0000	7.0700	-13.886%	9	1,999	+7.779%
2026-04-17	8.2000	8.2500	8.0600	8.2100	+17.286%	30	1,999	-7.186%
2026-04-16	6.8000	7.0000	6.2600	7.0000	+0.719%	34	1,996	+8.857%
2026-04-15	5.9000	6.9500	5.9000	6.9500	+39.000%	9	2,020	+9.640%
2026-04-14	4.7000	5.0000	4.7000	5.0000	+36.986%	20	2,019	+52.400%
2026-04-13	3.4000	3.6500	3.4000	3.6500	+14.063%	11	2,029	+108.767%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-1.538%	2	2,018	+138.125%
2026-04-09	3.2500	3.2500	3.2500	3.2500	+1.562%	1	2,016	+134.462%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-8.571%	1	2,015	+138.125%
2026-04-06	3.3500	3.5000	3.3500	3.5000	+3.550%	2	2,016	+117.714%
2026-04-01	3.5000	3.5000	3.3800	3.3800	+2.424%	2	2,014	+125.444%
2026-03-31	3.1000	3.3000	3.0000	3.3000	+13.793%	49	2,014	+130.909%
2026-03-30	3.2300	3.2300	2.9000	2.9000	-11.315%	10	2,030	+162.759%
2026-03-27	3.3000	3.3000	3.2700	3.2700	+0.615%	4	2,023	+133.028%
2026-03-26	3.5300	3.5300	3.2500	3.2500	-16.237%	1,902	2,023	+134.462%
2026-03-25	3.8000	3.8800	3.8000	3.8800	+12.464%	11	1,180	+96.392%
2026-03-24	3.4500	3.4500	3.4500	3.4500	-9.922%	1	1,176	+120.870%
2026-03-23	3.8300	3.8300	3.8300	3.8300	+6.389%	1	1,176	+98.956%
2026-03-20	4.0000	4.0000	3.6000	3.6000	-8.861%	5	1,175	+111.667%
2026-03-19	4.0000	4.0000	3.9500	3.9500	-9.195%	2	1,175	+92.911%
2026-03-18	4.3500	4.4200	4.2500	4.3500	-9.375%	131	1,173	+75.172%
2026-03-17	4.6500	4.8000	4.5700	4.8000	+6.195%	69	1,193	+58.750%
2026-03-16	4.5600	4.7400	4.5200	4.5200	+2.032%	6	1,226	+68.584%
2026-03-13	4.7000	4.8500	4.4300	4.4300	-11.400%	10	1,226	+72.009%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-4.762%	4	1,223	+52.400%
2026-03-09	5.3000	5.3500	5.2500	5.2500	-1.869%	54	1,224	+45.143%
2026-03-06	5.5900	5.7000	5.3500	5.3500	-17.692%	14	1,217	+42.430%
2026-03-05	6.5000	6.5000	6.5000	6.5000	-1.961%	1	1,209	+17.231%
2026-03-04	6.6300	6.6300	6.0500	6.6300	+22.778%	4	1,208	+14.932%
2026-03-03	5.3000	5.4000	5.3000	5.4000	+1.504%	3	1,210	+41.111%
2026-02-27	5.3200	5.3200	5.3200	5.3200	-9.060%	1	1,211	+43.233%
2026-02-26	5.7000	5.8500	5.7000	5.8500	+2.993%	11	1,211	+30.256%
2026-02-25	5.6800	5.6800	5.6800	5.6800	+15.918%	10	1,202	+34.155%
2026-02-24	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,202	+55.510%
2026-02-23	5.3000	5.3000	5.0000	5.0000	-12.587%	5	1,201	+52.400%
2026-02-20	5.7200	5.7200	5.7200	5.7200	+4.000%	1	1,201	+33.217%
2026-02-19	5.6800	5.6800	5.5000	5.5000	-6.780%	2	1,201	+38.545%
2026-02-18	5.9000	5.9000	5.9000	5.9000	-1.667%	10	1,200	+29.153%
2026-02-17	6.0000	6.0000	6.0000	6.0000	+12.150%	2	1,190	+27.000%
2026-02-12	5.5500	5.5800	5.0000	5.3500	-15.748%	27	1,188	+42.430%
2026-02-11	4.4300	7.1000	4.4300	6.3500	-19.823%	134	1,182	+20.000%
2026-02-10	8.1500	8.1500	7.9200	7.9200	-5.714%	8	1,174	-3.788%
2026-02-09	8.1000	8.4000	8.1000	8.4000	+14.911%	20	1,180	-9.286%
2026-02-06	6.0200	7.6200	6.0200	7.3100	+24.957%	34	1,163	+4.241%
2026-02-05	5.8800	5.9000	5.1500	5.8500	-8.594%	21	1,139	+30.256%
2026-02-04	7.5000	7.5000	6.1700	6.4000	-17.949%	61	1,130	+19.063%
2026-02-03	7.6000	7.8000	7.6000	7.8000	-3.704%	3	1,116	-2.308%
2026-02-02	9.0100	9.0100	8.1000	8.1000	-22.857%	79	1,115	-5.926%
2026-01-30	11.5000	11.5000	10.5000	10.5000	+2.941%	8	1,084	-27.429%
2026-01-29	11.1000	11.1000	10.2000	10.2000	-11.150%	35	1,085	-25.294%
2026-01-28	12.0500	12.0500	11.4300	11.4800	+1.145%	7	1,062	-33.624%
2026-01-27	11.8000	11.8000	11.3500	11.3500	-5.495%	14	1,069	-32.863%
2026-01-26	11.5000	12.1200	11.5000	12.0100	-2.910%	8	1,055	-36.553%
2026-01-23	12.0300	12.4000	12.0300	12.3700	+5.998%	6	1,048	-38.399%
2026-01-22	11.7900	11.7900	11.6700	11.6700	-2.750%	6	1,044	-34.704%
2026-01-21	12.8000	12.8000	12.0000	12.0000	-0.826%	30	1,045	-36.500%
2026-01-20	12.2200	12.7900	11.8000	12.1000	-11.420%	26	1,017	-37.025%
2026-01-16	13.6500	13.6600	13.0000	13.6600	+0.441%	44	1,018	-44.217%
2026-01-15	15.1000	15.1000	13.5000	13.6000	-16.564%	41	1,018	-43.971%
2026-01-14	16.8100	16.8700	16.3000	16.3000	+3.361%	7	992	-53.252%
2026-01-13	15.7700	15.7700	15.7700	15.7700	-1.004%	1	990	-51.680%
2026-01-12	16.6500	16.7500	15.9100	15.9300	+4.528%	32	990	-52.166%
2026-01-09	14.3500	15.2400	14.3500	15.2400	-3.544%	10	981	-50.000%
2026-01-08	15.7800	15.8000	13.6500	15.8000	-5.559%	12	987	-51.772%
2026-01-07	16.7300	16.7300	16.7300	16.7300	-1.298%	1	982	-54.453%
2026-01-06	17.8900	17.8900	16.9500	16.9500	-6.766%	6	981	-55.044%
2026-01-05	17.9000	18.1800	17.9000	18.1800	+20.000%	2	982	-58.086%
2026-01-02	13.8800	15.1500	13.3800	15.1500	+4.772%	30	982	-49.703%
2025-12-31	15.0000	15.1500	14.2000	14.4600	-6.710%	42	1,008	-47.303%
2025-12-30	15.6500	15.6500	15.5000	15.5000	-4.380%	13	1,008	-50.839%
2025-12-29	16.6200	16.6200	16.1200	16.2100	-4.083%	33	1,005	-52.992%
2025-12-26	16.9000	16.9000	16.9000	16.9000	-6.630%	2	1,004	-54.911%
2025-12-23	16.8700	18.1000	16.8500	18.1000	-3.209%	10	1,004	-57.901%
2025-12-22	19.6000	19.6000	18.7000	18.7000	-0.320%	23	1,004	-59.251%
2025-12-19	18.4200	19.5000	18.4200	18.7600	+4.863%	12	1,019	-59.382%
2025-12-18	19.4700	19.8000	17.8900	17.8900	+2.170%	49	1,013	-57.406%
2025-12-17	19.5500	20.1000	17.3000	17.5100	-3.473%	15	1,056	-56.482%
2025-12-16	17.9700	18.5500	17.9700	18.1400	+7.021%	103	1,053	-57.993%
2025-12-15	18.4000	18.7800	16.6500	16.9500	-10.648%	47	1,037	-55.044%
2025-12-12	18.9500	19.2500	18.4100	18.9700	-7.283%	19	1,006	-59.831%
2025-12-11	23.2000	23.2000	20.3200	20.4600	-21.095%	62	1,004	-62.757%
2025-12-10	25.7500	26.0100	25.0000	25.9300	-3.678%	91	993	-70.613%
2025-12-09	26.7800	27.3000	26.7800	26.9200	+5.569%	7	928	-71.694%
2025-12-08	25.4200	25.5000	25.4200	25.5000	+4.082%	2	928	-70.118%
2025-12-05	24.7500	24.7500	24.5000	24.5000	-7.372%	6	928	-68.898%
2025-12-04	26.1000	26.9600	25.9300	26.4500	+8.848%	17	926	-71.191%
2025-12-03	24.4000	24.4000	24.0000	24.3000	+7.904%	5	926	-68.642%
2025-12-02	23.0000	23.2500	22.0000	22.5200	+7.751%	61	923	-66.163%
2025-12-01	20.6000	21.0500	20.3000	20.9000	-5.771%	24	875	-63.541%
2025-11-28	22.9400	22.9400	22.1800	22.1800	-2.291%	4	872	-65.645%
2025-11-26	20.9500	22.7000	20.6500	22.7000	+31.442%	31	851	-66.432%
2025-11-25	17.4600	17.5000	16.6000	17.2700	-6.800%	15	851	-55.877%
2025-11-24	17.3500	18.5900	17.3500	18.5300	+12.988%	89	849	-58.877%
2025-11-21	16.8000	17.4300	16.0000	16.4000	-1.796%	47	786	-53.537%
2025-11-20	20.9700	21.1500	16.7000	16.7000	-19.596%	158	806	-54.371%
2025-11-19	19.5000	20.7700	19.5000	20.7700	+3.643%	11	690	-63.312%
2025-11-18	20.0200	20.0400	19.5500	20.0400	+2.664%	15	689	-61.976%
2025-11-17	21.4000	21.4000	19.5200	19.5200	-17.183%	81	679	-60.963%
2025-11-14	22.5000	24.7000	20.3800	23.5700	+5.933%	53	624	-67.671%
2025-11-13	24.4000	24.4000	22.2200	22.2500	-18.259%	66	623	-65.753%
2025-11-12	26.8000	27.2200	25.6000	27.2200	+1.871%	65	564	-72.006%
2025-11-11	27.5000	28.0000	26.7200	26.7200	-9.270%	6	558	-71.482%
2025-11-10	28.8300	29.4500	27.4000	29.4500	+9.074%	36	556	-74.126%
2025-11-07	22.0000	27.0000	21.7500	27.0000	+8.130%	163	557	-71.778%
2025-11-06	29.0300	29.0300	24.9600	24.9700	-21.181%	101	445	-69.483%
2025-11-05	29.6500	32.4000	29.0600	31.6800	+6.667%	26	400	-75.947%
2025-11-04	32.7500	32.7500	29.7000	29.7000	-14.211%	4	392	-74.343%
2025-11-03	33.4300	34.6700	33.4300	34.6200	-0.802%	5	384	-77.990%
2025-10-31	33.0000	35.0500	32.8000	34.9000	+20.345%	51	384	-78.166%
2025-10-30	30.2500	30.2700	29.0000	29.0000	-12.174%	16	350	-73.724%
2025-10-29	33.0200	33.0200	33.0200	33.0200	+0.365%	3	349	-76.923%
2025-10-28	32.9000	32.9000	32.9000	32.9000	-0.844%	1	346	-76.839%
2025-10-27	32.8000	33.2000	32.8000	33.1800	+14.770%	14	345	-77.034%
2025-10-24	28.8400	28.9100	28.8400	28.9100	+32.009%	11	345	-73.642%
2025-10-22	23.1500	23.1500	20.9000	21.9000	-12.400%	81	340	-65.205%
2025-10-21	25.4200	25.4400	25.0000	25.0000	-10.362%	9	302	-69.520%
2025-10-20	27.8900	27.8900	27.8900	27.8900	+13.374%	1	300	-72.678%
2025-10-17	22.7500	24.6000	22.7500	24.6000	-3.454%	32	300	-69.024%
2025-10-16	25.4800	25.4800	25.4800	25.4800	-3.485%	1	277	-70.094%
2025-10-15	27.4000	28.5000	26.4000	26.4000	-5.036%	33	276	-71.136%
2025-10-14	28.4500	28.4500	27.8000	27.8000	-4.860%	15	245	-72.590%
2025-10-13	30.0000	30.0100	27.9000	29.2200	-1.250%	81	249	-73.922%
2025-10-10	35.0000	35.0000	29.4700	29.5900	-13.480%	154	205	-74.248%
2025-10-09	33.0800	34.2500	32.4900	34.2000	+2.395%	110	0	-77.719%
2025-10-08	30.5000	33.4000	30.5000	33.4000	0.000%	32	0	-77.186%