Dark

HOOD20280121C40
HOOD Jan 21 2028 40.00 Call (HOOD280121C00040000)
option OPRA

EOD

Aug 20, 2026

60.50-0.181%(-0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	60.5000	60.5000	60.5000	60.5000	-0.181%	2	519	0.000%
2026-08-12	60.5500	60.6500	60.5500	60.6100	+1.746%	4	520	-0.181%
2026-08-11	59.7500	60.6000	59.4500	59.5700	-2.168%	149	518	+1.561%
2026-08-10	60.1100	61.1000	60.1100	60.8900	+1.840%	206	449	-0.640%
2026-08-07	59.7500	60.1000	59.5100	59.7900	+1.615%	28	309	+1.187%
2026-08-06	60.4500	60.4500	58.8400	58.8400	-0.776%	2	298	+2.821%
2026-08-04	58.3000	59.3000	58.3000	59.3000	+1.229%	3	296	+2.024%
2026-08-03	53.4800	58.6000	53.4800	58.5800	+8.925%	4	297	+3.278%
2026-07-31	53.4500	53.7800	53.4500	53.7800	-0.591%	3	294	+12.495%
2026-07-30	55.2400	56.9500	54.1000	54.1000	-9.788%	5	294	+11.830%
2026-07-29	59.5000	59.9700	57.3700	59.9700	-0.133%	6	293	+0.884%
2026-07-28	60.0500	60.0500	60.0500	60.0500	-1.927%	3	294	+0.749%
2026-07-24	59.7500	61.2300	59.7500	61.2300	-9.181%	13	291	-1.192%
2026-07-20	67.0000	67.4200	67.0000	67.4200	+1.383%	2	284	-10.264%
2026-07-17	66.5000	66.5000	66.5000	66.5000	-15.556%	1	284	-9.023%
2026-07-14	79.1000	79.1000	78.7500	78.7500	+1.613%	2	285	-23.175%
2026-07-13	77.5000	77.5000	77.5000	77.5000	-6.503%	9	285	-21.935%
2026-07-06	81.0000	84.0200	81.0000	82.8900	+0.509%	11	292	-27.012%
2026-07-02	83.6800	83.6800	82.4700	82.4700	+9.174%	3	295	-26.640%
2026-07-01	74.5000	75.5500	74.5000	75.5400	+14.576%	33	295	-19.910%
2026-06-26	65.9300	65.9300	65.9300	65.9300	+5.505%	1	327	-8.236%
2026-06-25	60.5000	62.4900	60.5000	62.4900	-5.390%	14	326	-3.185%
2026-06-24	65.9700	66.8500	65.9700	66.0500	-8.959%	9	326	-8.403%
2026-06-23	72.6500	72.6500	72.5500	72.5500	+1.469%	6	329	-16.609%
2026-06-18	71.5000	71.5000	71.5000	71.5000	-6.536%	3	331	-15.385%
2026-06-17	70.0000	76.5000	70.0000	76.5000	+15.038%	8	331	-20.915%
2026-06-15	67.5000	67.5000	66.5000	66.5000	+8.838%	2	331	-9.023%
2026-06-12	61.2600	61.7300	61.1000	61.1000	+3.384%	4	331	-0.982%
2026-06-11	58.2500	61.3500	57.7500	59.1000	+3.666%	7	332	+2.369%
2026-06-10	54.7900	58.9100	54.7900	57.0100	+9.635%	7	337	+6.122%
2026-06-09	55.0000	55.0000	48.9000	52.0000	+5.263%	18	336	+16.346%
2026-06-05	54.6700	54.6700	49.4000	49.4000	-8.519%	34	339	+22.470%
2026-06-04	52.6900	54.3600	52.6900	54.0000	+4.570%	3	352	+12.037%
2026-06-03	51.6500	51.6700	51.6400	51.6400	-6.787%	4	353	+17.157%
2026-06-02	55.1500	55.4000	55.1100	55.4000	-3.652%	5	353	+9.206%
2026-06-01	55.0000	57.5000	55.0000	57.5000	-5.738%	4	356	+5.217%
2026-05-29	54.6500	61.0500	54.1900	61.0000	+19.843%	34	354	-0.820%
2026-05-28	43.1600	50.9000	43.1600	50.9000	+14.382%	30	370	+18.861%
2026-05-27	44.5000	44.5000	44.5000	44.5000	+1.136%	30	350	+35.955%
2026-05-26	43.0000	44.0000	43.0000	44.0000	+3.651%	11	320	+37.500%
2026-05-22	44.0000	44.0000	42.4500	42.4500	-4.714%	11	313	+42.521%
2026-05-21	44.3000	45.0000	44.3000	44.5500	+3.605%	13	304	+35.802%
2026-05-19	43.0000	43.0000	43.0000	43.0000	-3.371%	1	304	+40.698%
2026-05-18	47.1500	47.1500	44.5000	44.5000	-3.303%	6	314	+35.955%
2026-05-15	46.3500	46.8000	45.8600	46.0200	-7.030%	5	314	+31.465%
2026-05-14	49.9800	49.9800	49.5000	49.5000	+6.865%	2	310	+22.222%
2026-05-13	45.2500	46.3200	44.7500	46.3200	-3.096%	20	322	+30.613%
2026-05-12	47.8000	47.8000	47.8000	47.8000	-4.400%	1	322	+26.569%
2026-05-11	47.6800	50.0000	47.6800	50.0000	+11.111%	9	322	+21.000%
2026-05-08	43.5000	45.0000	43.5000	45.0000	+0.559%	7	325	+34.444%
2026-05-07	45.8800	45.8800	44.7500	44.7500	-4.787%	40	319	+35.196%
2026-05-06	45.5000	47.0000	45.5000	47.0000	+2.174%	2	290	+28.723%
2026-05-05	47.8000	47.8000	45.8900	46.0000	+1.545%	4	292	+31.522%
2026-05-04	45.3000	45.3000	45.3000	45.3000	+2.955%	4	288	+33.554%
2026-05-01	43.5000	44.4000	42.9500	44.0000	+3.529%	7	282	+37.500%
2026-04-30	41.2200	42.5000	41.2200	42.5000	+4.938%	8	282	+42.353%
2026-04-29	41.7500	42.3000	39.7500	40.5000	-24.299%	30	283	+49.383%
2026-04-27	53.5000	53.5000	53.5000	53.5000	+0.187%	3	256	+13.084%
2026-04-24	53.0000	53.4000	52.5000	53.4000	-2.909%	11	259	+13.296%
2026-04-21	58.0000	58.0000	55.0000	55.0000	-6.985%	6	256	+10.000%
2026-04-20	58.0500	59.1300	58.0500	59.1300	-0.287%	3	260	+2.317%
2026-04-17	59.3000	59.3000	59.3000	59.3000	+12.098%	1	259	+2.024%
2026-04-16	52.9000	52.9000	52.9000	52.9000	-5.536%	1	260	+14.367%
2026-04-15	52.0000	56.0000	52.0000	56.0000	+17.106%	25	261	+8.036%
2026-04-14	46.0000	47.8200	46.0000	47.8200	+14.676%	2	252	+26.516%
2026-04-13	40.2000	41.7000	40.2000	41.7000	+6.107%	3	254	+45.084%
2026-04-10	39.0000	39.3500	38.9100	39.3000	-5.187%	5	251	+53.944%
2026-04-09	40.1600	41.4500	39.3300	41.4500	-3.492%	8	250	+45.959%
2026-04-08	45.0000	45.0000	42.4000	42.9500	+10.326%	10	246	+40.861%
2026-04-07	38.9300	38.9300	38.9300	38.9300	-2.553%	1	248	+55.407%
2026-04-06	39.9500	39.9500	39.9500	39.9500	-0.770%	1	247	+51.439%
2026-04-01	40.2600	40.2600	40.2600	40.2600	+2.027%	1	246	+50.273%
2026-03-31	37.4000	39.4600	37.4000	39.4600	+10.843%	4	245	+53.320%
2026-03-30	39.0000	39.0000	35.6000	35.6000	-6.439%	7	245	+69.944%
2026-03-27	39.4000	39.4000	38.0500	38.0500	-7.195%	2	239	+59.001%
2026-03-26	40.5000	41.0000	40.5000	41.0000	-5.639%	3	237	+47.561%
2026-03-25	42.7800	43.4500	42.7800	43.4500	+9.584%	33	238	+39.241%
2026-03-24	39.6500	39.6500	39.6500	39.6500	-7.251%	1	208	+52.585%
2026-03-23	41.9500	43.0400	41.9500	42.7500	+4.779%	4	207	+41.520%
2026-03-20	42.7500	42.7500	40.8000	40.8000	-5.490%	30	203	+48.284%
2026-03-19	43.3400	43.3400	43.1700	43.1700	-7.756%	11	174	+40.144%
2026-03-17	46.8000	46.8000	46.8000	46.8000	+3.197%	2	185	+29.274%
2026-03-16	45.3500	45.3500	45.3500	45.3500	+3.681%	2	184	+33.407%
2026-03-13	44.5000	44.5000	43.7400	43.7400	-5.996%	17	184	+38.317%
2026-03-12	46.6000	46.6000	46.5300	46.5300	-4.749%	2	183	+30.024%
2026-03-10	49.0800	49.0800	48.8000	48.8500	+3.059%	3	181	+23.849%
2026-03-09	47.4000	47.4000	47.4000	47.4000	-0.211%	1	180	+27.637%
2026-03-06	48.1200	48.1200	47.5000	47.5000	-3.768%	12	179	+27.368%
2026-03-05	49.3600	49.3600	49.3600	49.3600	+5.133%	1	178	+22.569%
2026-03-03	45.2500	46.9500	45.2500	46.9500	-3.791%	7	177	+28.860%
2026-03-02	48.8000	48.8000	48.8000	48.8000	+1.624%	2	177	+23.975%
2026-02-26	48.0200	48.0200	48.0200	48.0200	+0.629%	14	179	+25.989%
2026-02-25	47.2000	47.7200	47.0000	47.7200	+9.274%	5	181	+26.781%
2026-02-24	40.8600	43.6700	40.8600	43.6700	+2.632%	92	181	+38.539%
2026-02-23	44.0000	44.0000	42.3000	42.5500	-8.926%	39	210	+42.186%
2026-02-20	46.7200	46.7200	46.7200	46.7200	+4.053%	2	206	+29.495%
2026-02-19	45.8000	45.8000	44.9000	44.9000	-1.858%	11	207	+34.744%
2026-02-18	48.3500	48.4000	45.5000	45.7500	+0.882%	8	196	+32.240%
2026-02-17	43.9000	45.5000	43.9000	45.3500	-1.413%	5	193	+33.407%
2026-02-13	46.4000	46.5000	46.0000	46.0000	+8.619%	4	186	+31.522%
2026-02-12	44.4000	44.4000	42.1000	42.3500	-9.894%	24	186	+42.857%
2026-02-11	47.0000	47.0000	45.2000	47.0000	-15.619%	12	167	+28.723%
2026-02-10	55.8400	56.4000	55.7000	55.7000	-0.713%	10	158	+8.618%
2026-02-09	56.1000	56.1000	56.1000	56.1000	+5.451%	1	157	+7.843%
2026-02-06	51.7500	53.2000	51.6900	53.2000	+23.291%	7	157	+13.722%
2026-02-05	48.5900	48.5900	43.1000	43.1500	-13.388%	98	152	+40.209%
2026-02-04	51.6500	51.6500	48.0700	49.8200	-9.681%	10	70	+21.437%
2026-02-03	58.0000	58.0000	54.5000	55.1600	-3.902%	8	61	+9.681%
2026-02-02	60.0900	60.0900	57.4000	57.4000	-16.812%	17	55	+5.401%
2026-01-29	69.0000	69.0000	69.0000	69.0000	-5.089%	1	40	-12.319%
2026-01-28	72.7000	72.7000	72.7000	72.7000	-0.096%	10	40	-16.781%
2026-01-21	72.7700	72.7700	72.7700	72.7700	-1.168%	10	42	-16.861%
2026-01-20	73.6300	73.6300	73.6300	73.6300	-3.373%	1	39	-17.832%
2026-01-16	76.0400	76.2000	76.0400	76.2000	-7.636%	2	39	-20.604%
2026-01-15	83.0000	83.0000	82.5000	82.5000	-4.114%	2	39	-26.667%
2026-01-14	86.0000	86.0400	86.0000	86.0400	+3.963%	11	38	-29.684%
2026-01-08	82.7600	82.7600	82.7600	82.7600	-3.340%	1	30	-26.897%
2026-01-07	85.9000	85.9000	85.0000	85.6200	+1.880%	11	29	-29.339%
2025-12-30	84.0400	84.0400	84.0400	84.0400	-3.291%	1	27	-28.010%
2025-12-24	86.9000	86.9000	86.9000	86.9000	+2.235%	1	27	-30.380%
2025-12-23	85.0000	85.0000	85.0000	85.0000	-4.494%	3	27	-28.824%
2025-12-22	89.0000	89.0000	89.0000	89.0000	+4.607%	1	27	-32.022%
2025-12-17	85.0800	85.0800	85.0800	85.0800	-3.318%	6	27	-28.890%
2025-12-12	88.0000	88.0000	88.0000	88.0000	-11.558%	1	23	-31.250%
2025-12-11	99.5000	99.5000	99.5000	99.5000	-3.548%	1	23	-39.196%
2025-12-08	103.1600	103.1600	103.1600	103.1600	+6.736%	1	22	-41.353%
2025-12-02	96.6500	96.6500	96.6500	96.6500	+3.925%	1	21	-37.403%
2025-11-26	93.0000	93.0000	93.0000	93.0000	+10.242%	1	21	-34.946%
2025-11-25	82.5000	84.3600	82.5000	84.3600	+7.383%	3	21	-28.284%
2025-11-24	78.5600	78.5600	78.5600	78.5600	+7.616%	1	22	-22.989%
2025-11-21	76.0000	76.0000	73.0000	73.0000	-4.237%	2	22	-17.123%
2025-11-20	81.0000	81.0000	76.2300	76.2300	-12.177%	4	22	-20.635%
2025-11-19	86.8000	86.8000	86.8000	86.8000	+2.118%	1	22	-30.300%
2025-11-17	86.2100	86.2100	85.0000	85.0000	-9.536%	3	21	-28.824%
2025-11-14	92.5000	93.9600	92.5000	93.9600	+4.866%	3	18	-35.611%
2025-11-13	91.0000	91.4000	89.6000	89.6000	-10.623%	3	17	-32.478%
2025-11-12	100.2500	100.2500	100.2500	100.2500	+0.754%	1	15	-39.651%
2025-11-11	99.5000	99.5000	99.5000	99.5000	-4.327%	2	14	-39.196%
2025-11-10	104.0000	104.0000	104.0000	104.0000	-6.500%	3	13	-41.827%
2025-11-05	107.9000	111.2300	107.9000	111.2300	-3.127%	7	10	-45.608%
2025-10-28	113.4400	114.8200	113.4400	114.8200	+7.934%	2	3	-47.309%
2025-10-15	106.5000	106.5000	106.3800	106.3800	0.000%	2	2	-43.128%