Dark

HOOD20280121C290
HOOD Jan 21 2028 290.00 Call (HOOD280121C00290000)
option OPRA

EOD

Aug 20, 2026

5.70+2.703%(+0.15)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.3000	6.6000	5.4000	5.7000	+2.703%	115	15,338	0.000%
2026-08-19	5.4500	6.1100	4.7500	5.5500	+10.338%	269	15,352	+2.703%
2026-08-18	5.0000	5.2500	4.9000	5.0300	-10.339%	33	15,264	+13.320%
2026-08-17	5.5000	5.7300	5.3900	5.6100	-6.500%	201	15,256	+1.604%
2026-08-14	6.4100	6.4100	6.0000	6.0000	-11.765%	52	15,247	-5.000%
2026-08-13	6.7000	6.8200	6.2000	6.8000	+13.333%	168	15,230	-16.176%
2026-08-12	6.2500	6.3000	5.7000	6.0000	+0.840%	154	15,205	-5.000%
2026-08-11	5.9500	6.3000	5.8500	5.9500	-8.462%	261	15,180	-4.202%
2026-08-10	6.0000	6.5000	5.8000	6.5000	+8.333%	57	15,067	-12.308%
2026-08-07	6.2500	6.4500	5.9400	6.0000	+2.564%	24	15,057	-5.000%
2026-08-06	5.9000	6.3000	5.8000	5.8500	-10.000%	131	15,057	-2.564%
2026-08-05	6.8400	7.1400	6.2500	6.5000	+0.775%	181	15,042	-12.308%
2026-08-04	6.3000	6.7500	5.7500	6.4500	+5.738%	478	15,042	-11.628%
2026-08-03	5.3000	6.1000	5.1200	6.1000	+11.314%	616	14,721	-6.557%
2026-07-31	5.7000	5.8000	4.6500	5.4800	+2.430%	183	14,269	+4.015%
2026-07-30	6.1000	6.3500	5.3500	5.3500	-15.748%	2,234	14,291	+6.542%
2026-07-29	6.8000	6.8000	6.1000	6.3500	-8.633%	238	14,793	-10.236%
2026-07-28	6.8800	7.1000	6.3000	6.9500	-8.553%	313	14,762	-17.986%
2026-07-27	7.9000	8.5000	7.0500	7.6000	+1.333%	452	14,744	-25.000%
2026-07-24	8.1500	8.2500	7.2000	7.5000	-17.310%	416	14,773	-24.000%
2026-07-23	9.3000	9.6700	8.4000	9.0700	-8.844%	159	14,655	-37.155%
2026-07-22	10.1000	10.3000	9.4500	9.9500	-1.680%	222	14,662	-42.714%
2026-07-21	10.2500	10.5500	9.7500	10.1200	+13.708%	419	14,718	-43.676%
2026-07-20	8.7500	9.0900	8.3000	8.9000	-2.198%	433	14,678	-35.955%
2026-07-17	8.9900	10.0000	7.5500	9.1000	-9.182%	2,499	14,678	-37.363%
2026-07-16	11.0100	11.9000	10.0000	10.0200	-17.190%	203	13,180	-43.114%
2026-07-15	12.3500	12.4500	11.3000	12.1000	+4.762%	461	13,149	-52.893%
2026-07-14	10.9000	11.5500	10.5500	11.5500	+10.000%	328	13,142	-50.649%
2026-07-13	10.7500	11.6300	10.3000	10.5000	-8.297%	243	13,135	-45.714%
2026-07-10	11.9500	12.3500	11.4000	11.4500	-6.531%	191	13,128	-50.218%
2026-07-09	12.5500	13.3000	12.2500	12.2500	+1.240%	265	13,162	-53.469%
2026-07-08	11.5000	12.1000	11.1500	12.1000	+3.419%	249	13,233	-52.893%
2026-07-07	13.2500	13.3000	11.7000	11.7000	-15.033%	366	13,233	-51.282%
2026-07-06	12.1200	13.7700	11.8000	13.7700	+14.085%	227	13,361	-58.606%
2026-07-02	11.8500	14.0500	11.8500	12.0700	+9.727%	680	13,191	-52.775%
2026-07-01	9.2000	11.2000	8.8300	11.0000	+25.714%	326	13,191	-48.182%
2026-06-30	9.2000	9.3000	8.6500	8.7500	-2.016%	226	13,187	-34.857%
2026-06-29	8.5500	9.1000	8.2500	8.9300	+2.644%	361	13,120	-36.170%
2026-06-26	7.6000	8.7000	7.6000	8.7000	+16.000%	335	13,139	-34.483%
2026-06-25	8.0000	8.4000	7.3500	7.5000	-8.981%	399	13,136	-24.000%
2026-06-24	9.5000	9.5000	8.0900	8.2400	-12.340%	725	13,114	-30.825%
2026-06-23	9.5300	10.2000	9.1800	9.4000	-11.321%	8,086	13,034	-39.362%
2026-06-22	11.0500	12.2000	10.4000	10.6000	+1.923%	53	6,662	-46.226%
2026-06-18	10.0000	11.5000	9.5500	10.4000	-3.346%	461	6,700	-45.192%
2026-06-17	8.5000	11.7500	8.4500	10.7600	+32.840%	506	6,700	-47.026%
2026-06-16	9.1700	9.1700	7.8200	8.1000	-3.456%	129	6,700	-29.630%
2026-06-15	9.0500	9.6500	8.3900	8.3900	+1.084%	160	6,668	-32.062%
2026-06-12	8.5000	8.6000	7.8000	8.3000	+1.840%	1,110	6,616	-31.325%
2026-06-11	7.0000	8.2800	6.7500	8.1500	+19.853%	935	5,548	-30.061%
2026-06-10	7.0000	7.8000	6.6900	6.8000	+8.800%	410	5,191	-16.176%
2026-06-09	6.6000	7.0000	5.3000	6.2500	-3.251%	320	5,014	-8.800%
2026-06-08	6.2500	6.7500	5.8000	6.4600	+10.616%	391	4,911	-11.765%
2026-06-05	7.0000	7.0000	5.4500	5.8400	-18.889%	586	5,023	-2.397%
2026-06-04	6.0000	7.9500	6.0000	7.2000	+20.000%	352	4,964	-20.833%
2026-06-03	6.5000	7.0000	5.7500	6.0000	-9.910%	46	4,841	-5.000%
2026-06-02	6.8000	7.0000	6.0000	6.6600	-6.197%	134	4,821	-14.414%
2026-06-01	6.5500	7.6500	5.6000	7.1000	-5.333%	441	4,814	-19.718%
2026-05-29	5.5000	7.5900	5.5000	7.5000	+50.000%	272	4,603	-24.000%
2026-05-28	3.5000	5.1000	3.5000	5.0000	+35.135%	197	4,650	+14.000%
2026-05-27	3.4600	3.8000	3.3500	3.7000	+11.111%	73	4,604	+54.054%
2026-05-26	3.5500	3.5500	3.3300	3.3300	+2.462%	48	4,646	+71.171%
2026-05-22	3.4300	3.7700	3.1000	3.2500	-4.412%	55	4,636	+75.385%
2026-05-21	3.2500	3.7700	3.2100	3.4000	-0.585%	76	4,635	+67.647%
2026-05-20	3.3800	3.5500	3.3800	3.4200	+1.183%	94	4,635	+66.667%
2026-05-19	3.4000	3.5000	3.3000	3.3800	-8.649%	9	4,603	+68.639%
2026-05-18	3.5800	3.9500	3.4500	3.7000	+1.370%	56	4,603	+54.054%
2026-05-15	3.8500	3.8500	3.6100	3.6500	-11.622%	141	4,603	+56.164%
2026-05-14	3.5000	4.2500	3.4700	4.1300	+18.000%	35	4,612	+38.015%
2026-05-13	3.7000	3.7000	3.4000	3.5000	-2.778%	34	4,585	+62.857%
2026-05-12	3.9500	4.2500	3.5000	3.6000	-9.320%	92	4,585	+58.333%
2026-05-11	3.4000	4.0000	3.2500	3.9700	+16.765%	57	4,585	+43.577%
2026-05-08	3.2000	3.5000	3.1000	3.4000	+3.030%	38	4,509	+67.647%
2026-05-07	3.4500	3.4500	3.2000	3.3000	-8.587%	267	4,492	+72.727%
2026-05-06	3.5500	3.6500	3.4000	3.6100	+3.143%	109	4,375	+57.895%
2026-05-05	3.5000	3.7000	3.4000	3.5000	-2.235%	1,164	4,290	+62.857%
2026-05-04	3.6500	3.6500	3.4000	3.5800	+19.732%	68	3,577	+59.218%
2026-05-01	3.0400	3.3000	2.9900	2.9900	-1.967%	244	3,697	+90.635%
2026-04-30	3.1000	3.2700	2.9400	3.0500	+4.452%	296	3,697	+86.885%
2026-04-29	2.2600	3.4000	2.2600	2.9200	-31.294%	1,369	3,627	+95.205%
2026-04-28	4.3300	4.7000	4.2300	4.2500	-7.205%	565	3,261	+34.118%
2026-04-27	4.8500	4.8500	4.2000	4.5800	-2.137%	1,037	3,277	+24.454%
2026-04-24	4.6500	4.8200	4.6300	4.6800	-1.474%	9	3,372	+21.795%
2026-04-23	5.3000	5.3000	4.4000	4.7500	-12.523%	37	3,367	+20.000%
2026-04-22	5.7000	5.8000	5.4000	5.4300	+2.453%	9	3,347	+4.972%
2026-04-21	5.7800	5.7800	5.3000	5.3000	-10.169%	7	3,343	+7.547%
2026-04-20	5.3600	5.9000	5.3400	5.9000	+2.609%	54	3,338	-3.390%
2026-04-17	6.0000	6.4000	5.5500	5.7500	+10.153%	126	3,311	-0.870%
2026-04-16	5.6000	5.7000	4.7000	5.2200	-3.333%	68	3,300	+9.195%
2026-04-15	4.0000	5.4500	3.9800	5.4000	+50.000%	271	3,292	+5.556%
2026-04-14	3.2000	3.6500	3.2000	3.6000	+38.462%	59	3,184	+58.333%
2026-04-13	2.2100	2.6600	2.2100	2.6000	+6.996%	59	3,163	+119.231%
2026-04-10	2.3500	2.5000	2.3000	2.4300	-6.538%	23	3,168	+134.568%
2026-04-09	2.4800	2.6400	2.3400	2.6000	-5.455%	10	3,154	+119.231%
2026-04-08	3.1000	3.2000	2.6100	2.7500	+10.000%	47	3,148	+107.273%
2026-04-07	2.2500	2.5400	2.2500	2.5000	0.000%	4	3,138	+128.000%
2026-04-06	2.4300	2.8500	2.4300	2.5000	+5.042%	15	3,138	+128.000%
2026-04-02	2.1500	2.4500	1.8800	2.3800	+0.422%	56	3,156	+139.496%
2026-04-01	2.5000	2.6700	2.3500	2.3700	+0.851%	46	3,156	+140.506%
2026-03-31	2.2700	2.3500	2.0900	2.3500	+14.634%	240	3,156	+142.553%
2026-03-30	2.3800	2.3800	2.0500	2.0500	-11.638%	51	3,057	+178.049%
2026-03-27	2.3100	2.5000	2.2300	2.3200	-7.200%	108	3,040	+145.690%
2026-03-26	2.6000	2.6400	2.3000	2.5000	-14.966%	16	3,010	+128.000%
2026-03-25	2.7000	2.9400	2.6500	2.9400	+25.106%	49	3,005	+93.878%
2026-03-24	2.5000	2.5000	2.2700	2.3500	-10.985%	124	2,968	+142.553%
2026-03-23	2.6800	2.8000	2.6400	2.6400	+0.763%	20	2,891	+115.909%
2026-03-20	2.9000	2.9000	2.6000	2.6200	-10.884%	29	2,884	+117.557%
2026-03-19	3.4500	3.4500	2.8200	2.9400	-9.538%	54	2,875	+93.878%
2026-03-18	3.3000	3.3000	3.1000	3.2500	-2.985%	4	2,861	+75.385%
2026-03-17	3.3800	3.4000	3.2700	3.3500	-0.593%	18	2,863	+70.149%
2026-03-16	3.4000	3.8000	3.3700	3.3700	+3.692%	16	2,859	+69.139%
2026-03-13	3.7900	3.7900	3.2500	3.2500	-12.162%	28	2,845	+75.385%
2026-03-12	3.8000	3.8000	3.7000	3.7000	-7.500%	10	2,836	+54.054%
2026-03-11	4.0000	4.0300	4.0000	4.0000	0.000%	7	2,838	+42.500%
2026-03-10	4.1500	4.9000	4.0000	4.0000	+2.564%	10	2,835	+42.500%
2026-03-09	3.8500	4.0000	3.8500	3.9000	-3.704%	7	2,836	+46.154%
2026-03-06	4.0600	4.2100	4.0500	4.0500	-7.955%	66	3,010	+40.741%
2026-03-05	5.0500	5.0500	4.2100	4.4000	-12.871%	1,089	2,973	+29.545%
2026-03-04	5.0000	5.3000	4.9000	5.0500	+24.691%	62	2,754	+12.871%
2026-03-03	4.3000	4.3000	4.0500	4.0500	-10.000%	8	2,711	+40.741%
2026-03-02	4.2000	4.5000	4.0700	4.5000	+9.756%	21	2,710	+26.667%
2026-02-27	3.9500	4.1000	3.9000	4.1000	-9.091%	13	2,709	+39.024%
2026-02-26	4.4000	4.5100	4.1500	4.5100	+0.222%	29	2,708	+26.386%
2026-02-25	4.5300	4.5300	4.0000	4.5000	+15.090%	481	3,108	+26.667%
2026-02-24	3.7100	4.0000	3.6000	3.9100	+3.439%	68	3,108	+45.780%
2026-02-23	4.0000	4.0000	3.7500	3.7800	-11.059%	492	3,121	+50.794%
2026-02-20	4.7000	4.7000	4.2500	4.2500	-5.556%	31	2,737	+34.118%
2026-02-18	4.6500	4.8000	4.5000	4.5000	+3.448%	1,269	2,731	+26.667%
2026-02-17	4.8000	4.8000	4.2000	4.3500	-3.333%	64	2,126	+31.034%
2026-02-13	4.2300	4.8500	4.1100	4.5000	+9.756%	110	2,166	+26.667%
2026-02-12	4.5500	4.5500	3.8100	4.1000	-12.766%	91	2,166	+39.024%
2026-02-11	5.5000	5.5000	4.1600	4.7000	-21.667%	338	2,171	+21.277%
2026-02-10	5.9700	6.2500	5.9700	6.0000	+0.503%	57	1,969	-5.000%
2026-02-09	6.0000	6.4400	5.9500	5.9700	+6.607%	269	1,987	-4.523%
2026-02-06	5.2500	5.8500	5.2500	5.6000	+40.000%	141	1,900	+1.786%
2026-02-05	4.7300	4.8200	4.0000	4.0000	-21.569%	88	1,958	+42.500%
2026-02-04	5.4100	5.4300	4.7000	5.1000	-15.000%	259	1,943	+11.765%
2026-02-03	6.2600	6.2600	5.7500	6.0000	-4.000%	71	2,003	-5.000%
2026-02-02	7.0000	7.0500	6.2000	6.2500	-21.285%	203	2,042	-8.800%
2026-01-30	8.5900	8.5900	7.7600	7.9400	+2.850%	114	2,027	-28.212%
2026-01-29	9.5700	9.5700	7.7200	7.7200	-9.708%	40	1,974	-26.166%
2026-01-28	8.7000	9.0000	8.5500	8.5500	+0.588%	32	1,960	-33.333%
2026-01-27	9.3000	9.3000	8.5000	8.5000	-5.556%	31	1,978	-32.941%
2026-01-26	8.9000	9.3500	8.9000	9.0000	-2.703%	27	1,969	-36.667%
2026-01-23	9.2000	9.8000	9.1500	9.2500	+3.933%	18	1,951	-38.378%
2026-01-22	9.0800	9.1300	8.8000	8.9000	-0.559%	110	1,960	-35.955%
2026-01-21	9.6000	9.6100	8.9500	8.9500	-3.243%	26	1,948	-36.313%
2026-01-20	9.2000	9.9500	9.2000	9.2500	-9.314%	86	1,946	-38.378%
2026-01-16	10.2200	10.2500	9.7900	10.2000	-2.857%	28	1,864	-44.118%
2026-01-15	12.0000	12.0500	10.4000	10.5000	-16.000%	56	1,864	-45.714%
2026-01-14	12.5000	12.7100	12.4100	12.5000	-0.794%	37	1,843	-54.400%
2026-01-13	12.3200	12.7000	12.3200	12.6000	+1.205%	9	1,818	-54.762%
2026-01-12	12.6000	12.6000	12.2800	12.4500	+5.241%	113	1,820	-54.217%
2026-01-09	11.9000	12.0000	11.7800	11.8300	+0.510%	116	1,717	-51.817%
2026-01-08	12.0000	12.1000	11.5000	11.7700	-7.323%	34	1,659	-51.572%
2026-01-07	12.9700	12.9700	12.5700	12.7000	-5.576%	4	1,657	-55.118%
2026-01-06	13.8000	13.9000	12.6000	13.4500	-4.270%	22	1,657	-57.621%
2026-01-05	12.8000	14.4000	12.8000	14.0500	+15.164%	67	1,618	-59.431%
2026-01-02	10.6000	12.2000	10.6000	12.2000	+1.667%	75	1,618	-53.279%
2025-12-31	11.5000	12.0000	11.1000	12.0000	+0.840%	177	1,676	-52.500%
2025-12-30	12.5000	12.6000	11.9000	11.9000	-6.299%	65	1,676	-52.101%
2025-12-29	12.7500	12.7800	12.3500	12.7000	-4.511%	58	1,723	-55.118%
2025-12-26	13.6000	13.6000	13.1100	13.3000	-3.413%	48	1,751	-57.143%
2025-12-24	13.7700	13.7700	13.7700	13.7700	+2.000%	1	1,792	-58.606%
2025-12-23	14.5000	14.5000	12.9200	13.5000	-10.000%	51	1,792	-57.778%
2025-12-22	15.4000	15.6000	14.8000	15.0000	+1.010%	23	1,831	-62.000%
2025-12-19	14.3000	15.5000	14.3000	14.8500	+6.071%	76	1,837	-61.616%
2025-12-18	15.1700	15.1700	13.7800	14.0000	-0.285%	190	1,835	-59.286%
2025-12-17	15.0000	16.3000	14.0000	14.0400	-3.836%	184	1,696	-59.402%
2025-12-16	14.5000	15.0100	13.9400	14.6000	+9.363%	85	1,705	-60.959%
2025-12-15	14.4300	15.1100	13.1500	13.3500	-11.765%	300	1,707	-57.303%
2025-12-12	16.5000	16.5500	14.4000	15.1300	-6.605%	115	1,605	-62.327%
2025-12-11	18.9500	18.9500	15.9900	16.2000	-22.931%	121	1,548	-64.815%
2025-12-10	20.6900	21.0200	20.3700	21.0200	-3.356%	45	1,474	-72.883%
2025-12-09	22.1500	22.3600	21.6100	21.7500	+6.098%	17	1,471	-73.793%
2025-12-08	19.9000	21.0000	19.9000	20.5000	+5.182%	34	1,473	-72.195%
2025-12-05	20.5500	20.5500	19.0900	19.4900	-10.184%	135	1,464	-70.754%
2025-12-04	20.4000	21.7700	20.4000	21.7000	+6.373%	25	1,423	-73.733%
2025-12-03	19.0000	20.6000	19.0000	20.4000	+9.677%	12	1,410	-72.059%
2025-12-02	18.3000	18.6000	18.1900	18.6000	+10.517%	7	1,408	-69.355%
2025-12-01	16.9500	16.9500	15.7000	16.8300	-7.273%	67	1,405	-66.132%
2025-11-28	18.5000	18.6000	18.1500	18.1500	-3.252%	43	1,346	-68.595%
2025-11-26	16.4000	18.8500	16.4000	18.7600	+30.732%	71	1,253	-69.616%
2025-11-25	14.5000	14.5000	13.8700	14.3500	-0.692%	11	1,253	-60.279%
2025-11-24	14.1000	14.4500	13.4500	14.4500	+5.474%	57	1,252	-60.554%
2025-11-21	14.0000	14.2000	13.3500	13.7000	+0.366%	72	1,250	-58.394%
2025-11-20	18.0000	18.0000	13.6500	13.6500	-19.706%	76	1,249	-58.242%
2025-11-19	16.0000	17.0000	15.9000	17.0000	+7.937%	17	1,243	-66.471%
2025-11-18	16.0000	16.3100	15.5000	15.7500	-1.254%	40	1,239	-63.810%
2025-11-17	17.3500	17.3500	15.4300	15.9500	-18.205%	38	1,247	-64.263%
2025-11-14	17.5200	20.2000	16.0000	19.5000	+6.557%	323	1,244	-70.769%
2025-11-13	21.0000	21.0000	17.7300	18.3000	-18.340%	140	939	-68.852%
2025-11-12	21.9000	22.4100	20.5000	22.4100	+2.563%	26	938	-74.565%
2025-11-11	22.5000	22.5000	21.8500	21.8500	-9.860%	31	929	-73.913%
2025-11-10	23.0000	25.0000	23.0000	24.2400	+15.981%	156	947	-76.485%
2025-11-07	17.9400	21.5500	17.9000	20.9000	+8.402%	43	963	-72.727%
2025-11-06	22.7500	22.7500	19.2800	19.2800	-24.834%	80	933	-70.436%
2025-11-05	23.5000	26.5000	23.5000	25.6500	+7.773%	182	919	-77.778%
2025-11-04	26.1000	27.3000	23.8000	23.8000	-16.986%	92	863	-76.050%
2025-11-03	28.7500	28.9900	27.8500	28.6700	+0.596%	54	822	-80.119%
2025-10-31	26.5000	29.4000	26.5000	28.5000	+21.847%	138	822	-80.000%
2025-10-30	26.2000	26.2000	23.3900	23.3900	-13.016%	11	715	-75.631%
2025-10-29	26.6000	27.2500	26.6000	26.8900	-1.321%	22	714	-78.803%
2025-10-28	27.3500	27.6500	27.2000	27.2500	+1.301%	11	724	-79.083%
2025-10-27	25.3000	27.2300	25.3000	26.9000	+13.025%	92	668	-78.810%
2025-10-24	24.2000	24.5800	23.7000	23.8000	+6.966%	16	668	-76.050%
2025-10-23	20.8000	22.2500	20.8000	22.2500	+21.585%	12	673	-74.382%
2025-10-22	19.5500	19.5500	16.9300	18.3000	-9.763%	109	677	-68.852%
2025-10-21	20.9500	21.2100	20.0500	20.2800	-8.854%	33	572	-71.893%
2025-10-20	22.1000	22.3500	22.1000	22.2500	+11.250%	34	543	-74.382%
2025-10-17	19.5100	20.0000	19.1500	20.0000	-2.913%	6	511	-71.500%
2025-10-16	22.1000	22.6000	20.6000	20.6000	-10.823%	12	507	-72.330%
2025-10-15	23.3000	23.6500	23.1000	23.1000	+5.000%	15	503	-75.325%
2025-10-14	21.5900	24.1000	21.4300	22.0000	-8.903%	72	503	-74.091%
2025-10-13	25.7000	26.4000	22.7000	24.1500	+0.041%	126	436	-76.398%
2025-10-10	28.4000	28.4000	24.1400	24.1400	-15.594%	306	371	-76.388%
2025-10-09	26.9300	28.6000	26.3500	28.6000	+3.361%	70	0	-80.070%
2025-10-08	25.5000	27.6700	25.2000	27.6700	0.000%	31	0	-79.400%