Dark

HOOD20280121C280
HOOD Jan 21 2028 280.00 Call (HOOD280121C00280000)
option OPRA

EOD

Aug 20, 2026

5.84-1.017%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.8400	5.8400	5.8400	5.8400	-1.017%	1	2,891	0.000%
2026-08-19	6.1000	6.1000	5.9000	5.9000	-4.839%	63	2,891	-1.017%
2026-08-14	6.2000	6.2000	6.2000	6.2000	-8.419%	8	2,891	-5.806%
2026-08-04	6.8800	6.9700	6.7700	6.7700	+10.621%	3	2,891	-13.737%
2026-08-03	5.8500	6.1300	5.8500	6.1200	+11.273%	42	2,891	-4.575%
2026-07-31	6.0000	6.0000	5.3500	5.5000	-15.385%	1,018	2,849	+6.182%
2026-07-29	6.5000	6.5000	6.5000	6.5000	-18.033%	1	2,216	-10.154%
2026-07-27	8.0000	8.0000	7.8500	7.9300	-13.898%	5	2,216	-26.356%
2026-07-23	9.0000	9.2100	9.0000	9.2100	-10.583%	315	2,216	-36.591%
2026-07-22	10.3000	10.3000	10.3000	10.3000	-5.850%	10	1,917	-43.301%
2026-07-21	10.9500	10.9500	10.9400	10.9400	+17.888%	31	1,917	-46.618%
2026-07-17	8.6100	9.2800	8.6100	9.2800	-26.349%	257	1,901	-37.069%
2026-07-15	12.6000	12.6000	12.6000	12.6000	+1.613%	107	1,877	-53.651%
2026-07-14	11.9700	12.4000	11.9700	12.4000	+10.222%	3	1,806	-52.903%
2026-07-13	11.3000	11.3000	11.2500	11.2500	-11.417%	3	1,808	-48.089%
2026-07-10	12.7000	12.7000	12.7000	12.7000	-7.636%	1	1,805	-54.016%
2026-07-09	13.5000	13.9500	13.5000	13.7500	+1.852%	27	1,805	-57.527%
2026-07-06	13.5000	13.5000	13.5000	13.5000	-1.460%	1	1,812	-56.741%
2026-07-02	12.8500	14.3000	12.8500	13.7000	+18.103%	221	1,608	-57.372%
2026-07-01	11.7000	11.7000	11.6000	11.6000	+24.731%	6	1,608	-49.655%
2026-06-30	9.2000	9.3000	9.2000	9.3000	-1.169%	4	1,605	-37.204%
2026-06-29	9.4100	9.4100	9.4100	9.4100	+7.175%	1	1,603	-37.938%
2026-06-26	7.8400	8.7800	7.8400	8.7800	+5.783%	19	1,603	-33.485%
2026-06-25	8.4000	8.4000	8.3000	8.3000	-5.143%	49	1,603	-29.639%
2026-06-24	9.2500	9.4000	8.7000	8.7500	-15.295%	66	1,603	-33.257%
2026-06-23	9.6500	10.4000	9.6500	10.3300	-7.354%	26	1,571	-43.466%
2026-06-22	12.3200	12.3200	11.1500	11.1500	-4.701%	3	1,572	-47.623%
2026-06-18	11.7000	11.7000	11.7000	11.7000	+1.739%	4	1,544	-50.085%
2026-06-17	9.5500	12.2700	9.3500	11.5000	+31.730%	154	1,544	-49.217%
2026-06-16	9.0300	9.0300	8.7300	8.7300	-5.315%	3	1,544	-33.104%
2026-06-15	9.2200	9.2200	9.2200	9.2200	+15.250%	2	1,544	-36.659%
2026-06-11	7.5000	8.0000	7.2000	8.0000	+3.896%	9	1,544	-27.000%
2026-06-10	7.7000	7.7500	7.6500	7.7000	+23.200%	32	1,542	-24.156%
2026-06-09	6.3500	6.3500	6.1500	6.2500	-10.714%	45	1,532	-6.560%
2026-06-08	6.6800	7.0000	6.6800	7.0000	+18.846%	5	1,529	-16.571%
2026-06-05	6.9000	6.9000	5.8900	5.8900	-18.194%	9	1,533	-0.849%
2026-06-04	7.2000	7.2000	7.1500	7.2000	+16.129%	14	1,532	-18.889%
2026-06-03	6.4500	6.4500	6.2000	6.2000	-16.216%	13	1,527	-5.806%
2026-06-02	7.0000	7.4000	6.9300	7.4000	-2.632%	5	1,520	-21.081%
2026-06-01	6.7000	7.6000	6.7000	7.6000	-1.299%	3	1,519	-23.158%
2026-05-29	7.5700	7.8500	7.5700	7.7000	+67.391%	97	1,519	-24.156%
2026-05-28	4.4700	4.6000	4.4700	4.6000	+19.481%	2	1,529	+26.957%
2026-05-27	3.8500	3.8500	3.8500	3.8500	+4.054%	3	1,528	+51.688%
2026-05-26	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,528	+57.838%
2026-05-22	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,528	+57.838%
2026-05-20	3.7000	3.7000	3.7000	3.7000	+1.370%	2	1,528	+57.838%
2026-05-19	3.8400	3.8400	3.6500	3.6500	-9.653%	7	1,528	+60.000%
2026-05-15	4.0400	4.0400	4.0400	4.0400	+6.316%	1	1,528	+44.554%
2026-05-12	4.1200	4.5500	3.8000	3.8000	-15.556%	14	1,528	+53.684%
2026-05-05	3.8500	4.5000	3.7500	4.5000	+21.622%	3	1,528	+29.778%
2026-05-04	3.6800	3.7000	3.6800	3.7000	+7.872%	31	1,526	+57.838%
2026-04-30	3.2600	3.4300	3.2600	3.4300	+7.188%	3	1,496	+70.262%
2026-04-29	3.4000	3.4000	2.9500	3.2000	-36.000%	14	1,496	+82.500%
2026-04-27	4.9500	5.0000	4.9500	5.0000	-2.344%	2	1,495	+16.800%
2026-04-23	5.1200	5.1200	5.1200	5.1200	-18.987%	1	1,495	+14.063%
2026-04-21	6.3200	6.3200	6.3200	6.3200	+3.947%	1	1,494	-7.595%
2026-04-20	6.2500	6.3500	6.0500	6.0800	+11.560%	12	1,494	-3.947%
2026-04-15	5.5000	5.5000	5.4500	5.4500	+38.677%	400	1,493	+7.156%
2026-04-14	3.9300	3.9300	3.9300	3.9300	+42.909%	1	1,093	+48.601%
2026-04-13	2.7500	2.7500	2.7500	2.7500	+6.178%	5	1,093	+112.364%
2026-04-02	2.4000	2.6100	2.4000	2.5900	+20.465%	13	1,092	+125.483%
2026-03-30	2.4500	2.4500	2.1500	2.1500	-20.370%	6	1,092	+171.628%
2026-03-26	2.7000	2.7000	2.7000	2.7000	+3.053%	5	1,087	+116.296%
2026-03-24	2.7200	2.7200	2.5000	2.6200	-19.385%	3	1,082	+122.901%
2026-03-20	3.3000	3.3000	2.9000	3.2500	+2.524%	6	1,083	+79.692%
2026-03-19	3.1000	3.1700	3.1000	3.1700	-4.805%	5	1,084	+84.227%
2026-03-18	3.3000	3.3300	3.3000	3.3300	-7.500%	3	1,088	+75.375%
2026-03-17	3.6000	3.6000	3.6000	3.6000	0.000%	2	1,089	+62.222%
2026-03-13	4.5000	4.5000	3.6000	3.6000	-9.320%	3	1,091	+62.222%
2026-03-12	4.0500	4.0500	3.9700	3.9700	-5.476%	51	1,091	+47.103%
2026-03-06	4.2000	4.2000	4.2000	4.2000	-13.402%	1	1,147	+39.048%
2026-03-02	4.9500	4.9500	4.8500	4.8500	+15.752%	3	1,147	+20.412%
2026-02-27	4.1900	4.1900	4.1900	4.1900	-11.416%	1	1,145	+39.379%
2026-02-26	4.8600	4.8600	4.2700	4.7300	+0.638%	1,308	1,144	+23.467%
2026-02-25	4.7000	4.7000	4.7000	4.7000	+20.513%	1	167	+24.255%
2026-02-24	3.9000	3.9000	3.9000	3.9000	-2.500%	1	167	+49.744%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-13.978%	1	167	+46.000%
2026-02-17	4.6500	4.6500	4.6500	4.6500	-3.527%	5	168	+25.591%
2026-02-13	4.8200	4.8200	4.8200	4.8200	+14.762%	1	172	+21.162%
2026-02-12	4.5200	4.5200	4.1700	4.2000	-12.500%	3	172	+39.048%
2026-02-11	4.5200	4.8000	4.4800	4.8000	-27.273%	42	171	+21.667%
2026-02-10	6.2500	6.6000	6.2500	6.6000	+9.272%	14	164	-11.515%
2026-02-06	6.1500	6.1500	6.0400	6.0400	+29.892%	2	163	-3.311%
2026-02-05	4.6500	4.6500	4.6500	4.6500	-8.824%	3	162	+25.591%
2026-02-04	5.2500	5.3000	5.0000	5.1000	-16.393%	4	162	+14.510%
2026-02-03	6.6000	6.6000	6.1000	6.1000	-10.294%	11	158	-4.262%
2026-02-02	7.5700	8.0500	6.5500	6.8000	-25.683%	53	158	-14.118%
2026-01-30	9.1500	9.1500	9.1500	9.1500	+3.390%	2	157	-36.175%
2026-01-29	9.1000	9.1000	8.5800	8.8500	-3.279%	3	155	-34.011%
2026-01-28	9.1500	9.1500	9.1500	9.1500	-2.660%	1	155	-36.175%
2026-01-27	9.4000	9.4000	9.4000	9.4000	-7.571%	1	154	-37.872%
2026-01-23	9.9300	10.1700	9.9300	10.1700	+3.776%	2	153	-42.576%
2026-01-20	9.9000	10.0500	9.8000	9.8000	-8.837%	3	153	-40.408%
2026-01-16	10.7500	10.7500	10.7500	10.7500	-11.885%	1	153	-45.674%
2026-01-15	12.2000	12.2000	12.2000	12.2000	-14.685%	1	153	-52.131%
2026-01-14	14.3000	14.3000	14.3000	14.3000	+0.775%	1	152	-59.161%
2026-01-13	14.1900	14.1900	14.1900	14.1900	+12.174%	1	151	-58.844%
2026-01-08	12.6500	12.6500	12.6500	12.6500	-7.190%	2	151	-53.834%
2026-01-07	13.6300	13.6300	13.6300	13.6300	-4.014%	1	149	-57.153%
2026-01-06	14.2000	14.2000	14.2000	14.2000	-5.333%	4	148	-58.873%
2026-01-05	15.0000	15.0000	15.0000	15.0000	+25.000%	2	154	-61.067%
2026-01-02	11.3300	12.0000	11.3300	12.0000	+1.266%	6	154	-51.333%
2025-12-31	11.8500	11.8500	11.8500	11.8500	-7.782%	2	154	-50.717%
2025-12-30	13.6500	13.6500	12.8400	12.8500	-3.961%	73	154	-54.553%
2025-12-29	14.0000	14.8000	13.0600	13.3800	-8.669%	54	135	-56.353%
2025-12-26	14.5600	14.9200	14.0300	14.6500	+0.549%	53	111	-60.137%
2025-12-24	14.2700	14.8500	14.2700	14.5700	+2.461%	5	109	-59.918%
2025-12-23	14.5500	14.5500	13.8000	14.2200	-8.494%	3	109	-58.931%
2025-12-22	15.7000	15.7000	15.5400	15.5400	-2.875%	11	107	-62.420%
2025-12-16	15.6100	16.0000	15.6100	16.0000	+4.575%	4	103	-63.500%
2025-12-15	15.3000	15.3000	15.3000	15.3000	-11.304%	1	100	-61.830%
2025-12-11	19.5000	19.5000	17.2500	17.2500	-25.870%	5	100	-66.145%
2025-12-09	22.6500	23.2700	22.6500	23.2700	+9.764%	9	100	-74.903%
2025-12-08	21.2000	21.2000	21.2000	21.2000	+4.950%	22	96	-72.453%
2025-12-05	20.2000	20.2000	20.2000	20.2000	-14.043%	2	96	-71.089%
2025-12-04	23.5000	23.5000	23.5000	23.5000	+8.046%	1	96	-75.149%
2025-12-03	18.7900	21.7500	18.7900	21.7500	+26.087%	17	96	-73.149%
2025-12-01	16.7600	17.2500	16.7600	17.2500	-9.211%	6	104	-66.145%
2025-11-26	18.2500	19.0000	18.1000	19.0000	+26.667%	4	99	-69.263%
2025-11-25	14.5000	15.0000	14.5000	15.0000	-4.459%	2	99	-61.067%
2025-11-24	14.8000	15.7000	14.8000	15.7000	+12.545%	2	100	-62.803%
2025-11-21	14.4500	14.4500	13.9500	13.9500	-4.387%	9	99	-58.136%
2025-11-20	18.4500	18.4500	14.5900	14.5900	-17.617%	4	94	-59.973%
2025-11-19	17.7100	17.7100	17.7100	17.7100	+4.484%	1	94	-67.024%
2025-11-18	16.5000	16.9500	16.5000	16.9500	+2.603%	6	94	-65.546%
2025-11-17	17.4500	17.4500	16.5200	16.5200	-22.075%	4	94	-64.649%
2025-11-14	17.3800	21.4000	17.3800	21.2000	+2.913%	39	91	-72.453%
2025-11-13	20.9500	21.1500	20.0000	20.6000	-6.150%	4	100	-71.650%
2025-11-12	22.9000	22.9000	21.9500	21.9500	-3.939%	80	99	-73.394%
2025-11-11	23.4000	23.4400	22.8500	22.8500	-10.568%	26	79	-74.442%
2025-11-10	25.0000	25.5500	24.5000	25.5500	+16.136%	5	80	-77.143%
2025-11-07	20.0500	22.0500	19.0700	22.0000	-3.297%	18	79	-73.455%
2025-11-06	24.0000	24.0000	21.9500	22.7500	-16.206%	5	78	-74.330%
2025-11-05	27.2500	27.3500	27.1500	27.1500	+5.848%	5	76	-78.490%
2025-11-04	26.3000	26.9300	25.5000	25.6500	-12.666%	7	80	-77.232%
2025-11-03	29.3700	29.3700	29.3700	29.3700	-3.005%	1	78	-80.116%
2025-10-31	27.3600	30.5000	27.3600	30.2800	+18.189%	14	78	-80.713%
2025-10-30	26.8700	26.8700	25.6200	25.6200	-8.172%	3	69	-77.205%
2025-10-29	27.9000	27.9000	27.9000	27.9000	-1.309%	2	67	-79.068%
2025-10-28	28.2700	28.2700	28.2700	28.2700	-1.840%	1	66	-79.342%
2025-10-27	28.8000	28.8000	28.6000	28.8000	+25.764%	87	18	-79.722%
2025-10-23	22.9000	22.9000	22.9000	22.9000	+23.851%	1	18	-74.498%
2025-10-22	20.1500	20.1500	18.4900	18.4900	-17.271%	4	18	-68.415%
2025-10-21	22.3500	22.3500	22.3500	22.3500	-3.871%	1	14	-73.870%
2025-10-20	23.2500	23.2500	23.2500	23.2500	+10.714%	2	13	-74.882%
2025-10-17	20.9200	21.0000	19.6000	21.0000	-8.696%	3	15	-72.190%
2025-10-15	24.7700	24.7700	23.0000	23.0000	-1.075%	4	14	-74.609%
2025-10-14	23.2500	23.2500	23.2500	23.2500	-4.517%	1	10	-74.882%
2025-10-13	24.9500	24.9500	24.3500	24.3500	-15.157%	7	9	-76.016%
2025-10-08	28.7000	28.7000	28.7000	28.7000	0.000%	2	2	-79.652%