Dark

HOOD20280121C30
HOOD Jan 21 2028 30.00 Call (HOOD280121C00030000)
option OPRA

EOD

Aug 14, 2026

69.46-3.728%(-2.69)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	70.7900	70.7900	69.4600	69.4600	-3.728%	11	987	0.000%
2026-08-13	72.5000	72.5000	71.9500	72.1500	+5.359%	8	989	-3.728%
2026-08-12	67.9000	68.4800	67.4900	68.4800	+1.152%	34	986	+1.431%
2026-08-11	67.3500	67.7400	67.0300	67.7000	-1.312%	310	969	+2.600%
2026-08-10	68.0500	68.6000	68.0500	68.6000	+2.083%	14	814	+1.254%
2026-08-07	68.1000	68.3900	66.6000	67.2000	+2.595%	819	810	+3.363%
2026-08-06	65.6300	65.6300	64.5300	65.5000	-0.471%	427	401	+6.046%
2026-08-03	61.0000	65.8300	61.0000	65.8100	+10.401%	3	337	+5.546%
2026-07-31	59.6100	59.6100	59.6100	59.6100	-7.395%	1	336	+16.524%
2026-07-29	65.3400	65.4600	64.0000	64.3700	-12.565%	10	336	+7.907%
2026-07-27	73.6200	73.6200	73.6200	73.6200	-4.141%	1	335	-5.651%
2026-07-23	76.8000	76.8000	76.8000	76.8000	-9.647%	1	335	-9.557%
2026-07-16	84.0000	85.0000	84.0000	85.0000	-0.585%	8	335	-18.282%
2026-07-14	85.5000	85.5000	85.5000	85.5000	-1.145%	1	338	-18.760%
2026-07-10	86.6600	86.7100	86.4900	86.4900	+0.570%	4	337	-19.690%
2026-07-09	86.0000	86.0000	86.0000	86.0000	-3.587%	2	337	-19.233%
2026-07-07	89.2000	89.2000	89.2000	89.2000	+2.907%	1	338	-22.130%
2026-07-02	86.6800	86.6800	86.6800	86.6800	+5.194%	8	338	-19.866%
2026-07-01	81.9400	82.4000	81.9400	82.4000	+8.779%	3	338	-15.704%
2026-06-30	75.7500	75.7500	75.7500	75.7500	+3.272%	2	341	-8.304%
2026-06-24	74.0000	74.0000	73.3500	73.3500	-8.541%	18	341	-5.303%
2026-06-23	80.1500	80.2000	80.1500	80.2000	+0.087%	4	344	-13.392%
2026-06-22	80.1300	80.1300	80.1300	80.1300	-0.087%	2	346	-13.316%
2026-06-18	81.6700	81.6700	80.2000	80.2000	+0.250%	2	352	-13.392%
2026-06-17	81.9500	83.9500	80.0000	80.0000	+14.286%	5	352	-13.175%
2026-06-16	70.0000	70.0000	70.0000	70.0000	-5.405%	1	352	-0.771%
2026-06-15	72.0000	74.2200	72.0000	74.0000	+8.457%	4	353	-6.135%
2026-06-12	66.0000	68.2300	66.0000	68.2300	+0.161%	4	357	+1.803%
2026-06-11	64.5000	68.1200	64.0000	68.1200	+15.634%	3	357	+1.967%
2026-06-09	55.5000	58.9700	55.0800	58.9100	-2.305%	10	359	+17.909%
2026-06-08	60.3000	60.3000	60.3000	60.3000	+5.475%	2	359	+15.191%
2026-06-05	56.7800	57.1700	56.7800	57.1700	-5.800%	4	361	+21.497%
2026-06-04	61.0000	61.0000	60.6000	60.6900	+3.921%	32	362	+14.450%
2026-06-03	58.3500	58.4400	58.3500	58.4000	-7.198%	15	341	+18.938%
2026-06-02	63.0000	63.0000	62.9300	62.9300	-4.652%	3	340	+10.377%
2026-06-01	66.0000	66.0000	66.0000	66.0000	-3.832%	1	337	+5.242%
2026-05-29	63.8000	68.6300	63.0000	68.6300	+17.316%	20	337	+1.209%
2026-05-28	55.2000	58.5000	55.2000	58.5000	+17.588%	5	333	+18.735%
2026-05-26	49.7500	50.0000	49.7500	49.7500	+1.386%	12	334	+39.618%
2026-05-22	50.0000	50.0000	49.0000	49.0700	-4.737%	3	335	+41.553%
2026-05-21	51.7400	51.7400	51.5100	51.5100	-0.271%	2	333	+34.848%
2026-05-18	51.6500	51.6500	51.6500	51.6500	-2.547%	1	333	+34.482%
2026-05-15	52.9500	53.0000	52.9500	53.0000	-5.644%	3	332	+31.057%
2026-05-14	55.5000	56.4600	55.5000	56.1700	+5.941%	5	332	+23.660%
2026-05-07	54.0000	54.0000	52.9500	53.0200	+0.990%	4	328	+31.007%
2026-05-06	52.0000	52.5000	52.0000	52.5000	0.000%	3	330	+32.305%
2026-05-05	50.5000	52.5000	50.5000	52.5000	+0.191%	6	332	+32.305%
2026-05-04	52.1000	52.4000	52.1000	52.4000	+5.031%	7	333	+32.557%
2026-05-01	49.6000	50.5000	49.6000	49.8900	+2.549%	4	325	+39.226%
2026-04-30	48.8000	49.2000	48.0000	48.6500	+2.963%	18	325	+42.775%
2026-04-29	48.4600	48.7000	46.8000	47.2500	-19.231%	17	316	+47.005%
2026-04-28	59.0000	59.0000	57.2500	58.5000	-0.847%	5	305	+18.735%
2026-04-27	59.0000	59.0000	58.7000	59.0000	+1.724%	3	303	+17.729%
2026-04-24	60.5000	60.5000	58.0000	58.0000	-6.452%	2	302	+19.759%
2026-04-23	62.0000	62.0000	62.0000	62.0000	-4.173%	1	302	+12.032%
2026-04-22	64.7000	64.7000	64.7000	64.7000	+5.067%	1	301	+7.357%
2026-04-21	61.5800	61.5800	61.5800	61.5800	-8.703%	1	300	+12.796%
2026-04-17	65.7500	67.4500	65.7500	67.4500	+9.054%	3	300	+2.980%
2026-04-16	63.1900	63.1900	61.8500	61.8500	-1.008%	2	301	+12.304%
2026-04-15	60.5000	62.6500	60.5000	62.4800	+18.087%	5	300	+11.172%
2026-04-14	52.9100	52.9100	52.9100	52.9100	+16.286%	1	297	+31.280%
2026-04-10	45.5000	45.5000	45.5000	45.5000	-4.211%	1	297	+52.659%
2026-04-09	47.5000	47.5000	47.5000	47.5000	-2.664%	3	296	+46.232%
2026-04-08	48.8000	48.8000	48.8000	48.8000	+9.663%	2	296	+42.336%
2026-04-07	44.5000	44.5000	44.5000	44.5000	-2.519%	5	297	+56.090%
2026-04-06	45.6500	45.6500	45.6500	45.6500	-0.328%	1	297	+52.158%
2026-04-02	43.1500	45.8000	43.1500	45.8000	-2.032%	5	297	+51.659%
2026-04-01	46.6800	46.7500	46.6800	46.7500	+0.646%	2	297	+48.578%
2026-03-31	42.9000	46.4500	42.6700	46.4500	+8.655%	85	298	+49.537%
2026-03-30	43.1300	43.8900	42.7500	42.7500	-1.133%	6	266	+62.480%
2026-03-27	43.3000	43.3800	42.9200	43.2400	-13.520%	5	266	+60.638%
2026-03-25	50.0000	50.0000	50.0000	50.0000	+8.696%	1	266	+38.920%
2026-03-24	46.0000	46.0000	46.0000	46.0000	-5.873%	1	266	+51.000%
2026-03-23	49.1500	49.1500	47.5700	48.8700	+3.979%	5	266	+42.132%
2026-03-20	47.0000	47.0000	47.0000	47.0000	-8.738%	1	265	+47.787%
2026-03-18	52.5000	52.5000	51.5000	51.5000	-2.647%	3	264	+34.874%
2026-03-17	52.9000	52.9000	52.9000	52.9000	+5.800%	1	265	+31.304%
2026-03-13	50.0000	50.0000	50.0000	50.0000	-5.159%	1	266	+38.920%
2026-03-12	53.0200	53.0200	52.7200	52.7200	-1.697%	11	266	+31.753%
2026-03-11	54.6800	55.8000	53.6300	53.6300	-3.543%	23	274	+29.517%
2026-03-10	54.7900	56.5000	54.7900	55.6000	+2.963%	11	273	+24.928%
2026-03-09	54.0000	54.0000	54.0000	54.0000	-0.917%	1	282	+28.630%
2026-03-06	53.5700	54.5000	53.5500	54.5000	-3.111%	20	282	+27.450%
2026-03-05	57.7100	57.7100	55.1500	56.2500	-4.255%	17	286	+23.484%
2026-03-04	58.7500	58.7500	58.7500	58.7500	+11.905%	2	269	+18.230%
2026-03-03	50.0000	52.5000	50.0000	52.5000	+1.449%	6	269	+32.305%
2026-02-27	52.2500	52.2500	51.7500	51.7500	+0.485%	3	264	+34.222%
2026-02-25	51.5000	51.5000	51.5000	51.5000	+4.082%	1	262	+34.874%
2026-02-23	49.4800	49.4800	49.4800	49.4800	-4.294%	1	262	+40.380%
2026-02-18	51.7500	54.6500	51.7000	51.7000	-1.524%	39	261	+34.352%
2026-02-17	52.5000	52.5000	52.5000	52.5000	-0.681%	10	230	+32.305%
2026-02-13	52.8600	52.8600	52.8600	52.8600	+10.125%	1	230	+31.404%
2026-02-12	49.5800	49.9300	48.0000	48.0000	-7.336%	5	230	+44.708%
2026-02-11	51.8000	51.8000	51.8000	51.8000	-15.882%	2	230	+34.093%
2026-02-10	61.5800	61.5800	61.5800	61.5800	-3.054%	1	228	+12.796%
2026-02-09	61.9900	63.8200	61.9900	63.5200	+8.581%	5	227	+9.351%
2026-02-06	57.3200	59.8000	57.3200	58.5000	+17.000%	20	226	+18.735%
2026-02-05	55.1000	55.1000	50.0000	50.0000	-11.222%	13	219	+38.920%
2026-02-04	57.6700	57.6700	54.7200	56.3200	-7.536%	7	217	+23.331%
2026-02-03	63.5600	63.5600	60.9100	60.9100	-5.419%	6	211	+14.037%
2026-02-02	67.0000	68.0000	64.4000	64.4000	-13.254%	6	210	+7.857%
2026-01-30	74.8000	74.8000	74.2400	74.2400	-2.058%	5	208	-6.439%
2026-01-29	76.1100	76.1100	75.7900	75.8000	-6.880%	6	203	-8.364%
2026-01-22	81.4000	81.4000	81.4000	81.4000	-0.732%	1	202	-14.668%
2026-01-20	82.0000	82.0000	82.0000	82.0000	-2.509%	2	202	-15.293%
2026-01-16	82.6800	84.1100	82.6800	84.1100	-6.544%	23	201	-17.418%
2026-01-15	90.0000	90.0000	90.0000	90.0000	-2.902%	1	201	-22.822%
2026-01-12	92.4500	92.6900	92.4500	92.6900	+3.391%	25	200	-25.062%
2026-01-09	89.6500	89.6500	89.6500	89.6500	-5.432%	5	175	-22.521%
2026-01-06	94.8000	94.8000	94.8000	94.8000	+6.469%	1	170	-26.730%
2025-12-31	89.0400	89.0400	89.0400	89.0400	-2.795%	2	167	-21.990%
2025-12-29	91.6000	91.6000	91.6000	91.6000	-2.677%	1	167	-24.170%
2025-12-26	94.1200	94.1200	94.1200	94.1200	-2.223%	8	166	-26.201%
2025-12-22	97.9400	97.9400	96.2600	96.2600	+0.187%	4	158	-27.841%
2025-12-19	96.0800	96.0800	96.0800	96.0800	+3.859%	1	154	-27.706%
2025-12-15	92.9300	92.9300	92.5100	92.5100	-2.601%	2	153	-24.916%
2025-12-12	94.5000	95.7000	94.5000	94.9800	-6.026%	74	152	-26.869%
2025-12-11	100.9000	101.0700	100.8000	101.0700	-8.946%	3	79	-31.275%
2025-12-08	108.2500	111.0000	108.2500	111.0000	+3.690%	17	76	-37.423%
2025-12-05	107.0500	107.0500	107.0500	107.0500	+8.504%	1	60	-35.114%
2025-12-01	98.6600	98.6600	98.6600	98.6600	-2.297%	1	59	-29.597%
2025-11-26	100.9800	100.9800	100.9800	100.9800	+19.503%	5	58	-31.214%
2025-11-21	84.5000	84.5000	84.5000	84.5000	+0.500%	1	58	-17.799%
2025-11-20	82.5000	84.2500	82.5000	84.0800	-17.024%	3	58	-17.388%
2025-11-14	101.3300	101.3300	101.3300	101.3300	-2.097%	4	56	-31.452%
2025-11-07	103.5000	103.5000	103.5000	103.5000	-14.885%	1	52	-32.889%
2025-10-31	122.0500	122.0500	121.6000	121.6000	+1.316%	23	51	-42.878%
2025-10-27	120.0200	120.0200	120.0200	120.0200	+4.739%	13	15	-42.126%
2025-10-24	114.5900	114.5900	114.5900	114.5900	+12.863%	5	15	-39.384%
2025-10-22	101.5300	101.5300	101.5300	101.5300	-2.140%	2	10	-31.587%
2025-10-17	103.8000	103.8000	103.7500	103.7500	-6.287%	10	10	-33.051%
2025-10-15	109.9000	110.7100	109.9000	110.7100	0.000%	2	0	-37.260%