Dark

HOOD20280121C45
HOOD Jan 21 2028 45.00 Call (HOOD280121C00045000)
option OPRA

Inactive

Aug 11, 2026

56.23-0.301%(-0.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	55.8500	56.2400	55.8500	56.2300	-0.301%	10	201	0.000%
2026-08-10	56.4000	56.4000	56.4000	56.4000	+0.124%	2	198	-0.301%
2026-08-07	56.3300	56.3300	56.3300	56.3300	+10.127%	1	198	-0.178%
2026-07-31	51.1500	51.1500	51.1500	51.1500	-10.263%	1	198	+9.932%
2026-07-28	55.0000	57.0000	55.0000	57.0000	-2.880%	6	197	-1.351%
2026-07-24	58.6900	58.6900	58.6900	58.6900	-26.555%	1	194	-4.192%
2026-07-06	79.9100	79.9100	79.9100	79.9100	-0.758%	1	195	-29.633%
2026-07-02	80.5200	80.5200	80.5200	80.5200	+11.725%	1	195	-30.166%
2026-07-01	64.2400	72.0700	64.2400	72.0700	+18.148%	43	195	-21.979%
2026-06-26	61.0000	61.0000	61.0000	61.0000	-11.697%	1	221	-7.820%
2026-06-23	69.1500	69.1500	69.0000	69.0800	+0.334%	14	221	-18.602%
2026-06-22	69.0500	69.0500	68.8500	68.8500	-0.649%	10	215	-18.330%
2026-06-18	68.0000	69.3000	68.0000	69.3000	-4.938%	2	212	-18.860%
2026-06-17	64.0800	72.9000	64.0800	72.9000	+22.521%	2	212	-22.867%
2026-06-16	60.2700	60.2700	59.5000	59.5000	-4.571%	2	212	-5.496%
2026-06-15	62.3800	62.3800	62.3500	62.3500	+7.131%	3	212	-9.816%
2026-06-12	59.5500	59.5500	58.2000	58.2000	+8.319%	4	211	-3.385%
2026-06-10	55.7500	56.0000	53.3000	53.7300	+16.906%	8	209	+4.653%
2026-06-09	46.1000	46.2500	45.9600	45.9600	-7.951%	12	210	+22.346%
2026-06-08	49.9300	49.9300	49.9300	49.9300	+8.543%	1	206	+12.618%
2026-06-05	51.0500	51.0500	46.0000	46.0000	-9.627%	6	205	+22.239%
2026-06-04	48.5000	50.9000	48.5000	50.9000	+4.711%	3	204	+10.472%
2026-06-03	49.0500	49.4000	48.6100	48.6100	-7.427%	6	203	+15.676%
2026-06-02	52.5100	52.5100	52.5100	52.5100	-0.228%	1	199	+7.084%
2026-06-01	51.8200	52.6300	51.8200	52.6300	-9.352%	3	199	+6.840%
2026-05-29	52.3000	58.0600	52.3000	58.0600	+18.248%	13	198	-3.152%
2026-05-28	43.6300	49.4500	43.6300	49.1000	+18.313%	9	194	+14.521%
2026-05-27	41.5000	41.5000	41.5000	41.5000	+4.666%	1	193	+35.494%
2026-05-22	39.6500	39.7000	39.6000	39.6500	-4.916%	6	192	+41.816%
2026-05-20	41.7000	41.7000	41.7000	41.7000	+3.602%	1	189	+34.844%
2026-05-19	40.2500	40.2500	40.2500	40.2500	-4.303%	1	188	+39.702%
2026-05-18	43.8800	44.4500	42.0600	42.0600	-0.355%	4	188	+33.690%
2026-05-15	43.1000	43.1000	42.2100	42.2100	-1.837%	2	188	+33.215%
2026-05-12	44.5100	44.5100	43.0000	43.0000	-6.826%	7	187	+30.767%
2026-05-11	43.7000	46.1500	43.7000	46.1500	+11.044%	6	187	+21.842%
2026-05-08	41.5600	41.5600	41.5600	41.5600	-0.288%	1	183	+35.298%
2026-05-07	42.7700	42.7700	41.6800	41.6800	-4.404%	43	183	+34.909%
2026-05-06	43.6000	43.6000	43.6000	43.6000	+2.347%	1	163	+28.968%
2026-05-04	42.6800	42.6800	42.6000	42.6000	+4.926%	2	163	+31.995%
2026-05-01	40.7600	40.7600	40.4500	40.6000	+2.785%	4	161	+38.498%
2026-04-30	39.1000	39.5000	39.1000	39.5000	+5.333%	10	161	+42.354%
2026-04-29	38.5000	38.5000	37.5000	37.5000	-23.718%	7	161	+49.947%
2026-04-27	50.0000	50.0000	49.1600	49.1600	-1.680%	4	158	+14.382%
2026-04-24	50.0000	50.0000	50.0000	50.0000	-1.961%	1	158	+12.460%
2026-04-23	51.0000	51.0000	51.0000	51.0000	-3.409%	1	159	+10.255%
2026-04-21	55.0600	55.0600	52.8000	52.8000	-5.206%	2	159	+6.496%
2026-04-17	56.9000	56.9000	55.7000	55.7000	+5.094%	2	159	+0.952%
2026-04-16	53.5000	53.5000	53.0000	53.0000	+0.895%	5	159	+6.094%
2026-04-15	48.5000	52.5300	48.5000	52.5300	+19.658%	12	160	+7.044%
2026-04-14	45.2000	45.2000	43.9000	43.9000	+17.286%	8	160	+28.087%
2026-04-13	37.4300	37.4300	37.4300	37.4300	+1.989%	1	160	+50.227%
2026-04-10	36.6000	37.1900	36.3000	36.7000	+0.410%	13	160	+53.215%
2026-04-09	38.7500	38.7500	36.5500	36.5500	-7.702%	2	159	+53.844%
2026-04-08	43.5000	43.5000	39.5500	39.6000	+6.595%	20	159	+41.995%
2026-04-07	35.4100	37.1500	35.4100	37.1500	+0.405%	7	159	+51.359%
2026-04-02	37.0000	37.0000	37.0000	37.0000	+1.509%	1	160	+51.973%
2026-03-31	36.4500	36.4500	36.4500	36.4500	+3.757%	1	160	+54.266%
2026-03-30	34.8500	35.1300	34.8500	35.1300	+0.371%	2	161	+60.063%
2026-03-27	34.8000	35.0000	34.8000	35.0000	-7.505%	4	161	+60.657%
2026-03-26	40.0000	40.0000	37.8400	37.8400	-5.282%	3	161	+48.599%
2026-03-25	40.0000	40.0000	39.9500	39.9500	+5.270%	3	161	+40.751%
2026-03-24	37.9500	37.9500	37.9500	37.9500	-4.360%	2	161	+48.169%
2026-03-23	39.6800	39.6800	39.6800	39.6800	+4.586%	1	161	+41.709%
2026-03-20	40.2000	40.2000	37.9400	37.9400	-15.689%	2	162	+48.208%
2026-03-17	43.6600	45.0000	43.6600	45.0000	+4.651%	2	163	+24.956%
2026-03-12	43.0000	43.0000	43.0000	43.0000	-11.795%	1	163	+30.767%
2026-03-05	48.7500	48.7500	48.7500	48.7500	+15.385%	9	163	+15.344%
2026-03-03	41.2500	42.2500	41.2500	42.2500	-7.265%	4	163	+33.089%
2026-03-02	45.5600	45.5600	45.5600	45.5600	+2.613%	1	167	+23.420%
2026-02-25	44.4000	44.4000	44.4000	44.4000	+7.767%	2	169	+26.644%
2026-02-24	40.1800	41.2000	39.9700	41.2000	+1.980%	4	169	+36.481%
2026-02-23	43.0000	43.0000	40.4000	40.4000	-7.551%	5	168	+39.183%
2026-02-20	44.5000	44.5000	43.4000	43.7000	+3.261%	4	169	+28.673%
2026-02-19	42.3200	42.3200	42.3200	42.3200	-8.891%	1	169	+32.869%
2026-02-18	46.4500	46.4500	46.4500	46.4500	+8.655%	1	168	+21.055%
2026-02-17	42.0000	42.7500	42.0000	42.7500	-1.724%	6	168	+31.532%
2026-02-13	44.0000	44.0000	43.5000	43.5000	+10.015%	10	171	+29.264%
2026-02-12	42.0000	42.0000	39.5400	39.5400	-10.462%	10	171	+42.210%
2026-02-11	45.0000	45.0000	42.2500	44.1600	-16.205%	108	165	+27.332%
2026-02-10	52.9100	52.9100	52.6000	52.7000	-1.917%	3	105	+6.698%
2026-02-09	53.0000	53.8000	53.0000	53.7300	+9.096%	8	103	+4.653%
2026-02-06	48.7000	49.5500	48.7000	49.2500	+17.458%	7	99	+14.173%
2026-02-05	45.7700	45.7700	41.7000	41.9300	-10.156%	27	97	+34.104%
2026-02-04	51.4200	51.4200	45.0000	46.6700	-12.766%	15	79	+20.484%
2026-02-03	53.5000	53.5000	53.5000	53.5000	-3.690%	1	64	+5.103%
2026-02-02	57.0000	57.0000	55.0000	55.5500	-14.169%	20	63	+1.224%
2026-01-29	67.0000	67.0000	64.7200	64.7200	-6.515%	5	51	-13.118%
2026-01-28	69.2200	69.2300	69.2200	69.2300	-2.890%	20	49	-18.778%
2026-01-23	71.2900	71.2900	71.2900	71.2900	+2.723%	1	49	-21.125%
2026-01-21	69.4000	69.4000	69.4000	69.4000	-3.423%	1	49	-18.977%
2026-01-20	71.8600	71.8600	71.8600	71.8600	-0.937%	2	50	-21.751%
2026-01-16	73.0000	73.0000	72.5400	72.5400	-9.155%	2	47	-22.484%
2026-01-08	79.8500	79.8500	79.8500	79.8500	-2.752%	1	47	-29.580%
2026-01-07	82.3900	82.3900	81.9500	82.1100	-4.523%	11	47	-31.519%
2026-01-05	83.0000	86.0000	83.0000	86.0000	+10.115%	4	56	-34.616%
2026-01-02	77.0700	78.1000	77.0700	78.1000	+2.092%	2	56	-28.003%
2025-12-31	78.0000	78.1700	76.5000	76.5000	-4.768%	12	45	-26.497%
2025-12-29	80.3300	80.3300	80.3300	80.3300	-3.007%	1	45	-30.001%
2025-12-26	82.0000	83.0000	82.0000	82.8200	-1.146%	3	45	-32.106%
2025-12-24	84.0000	84.0000	83.7800	83.7800	-0.262%	7	42	-32.884%
2025-12-23	83.6500	84.0000	82.0000	84.0000	-2.041%	3	42	-33.060%
2025-12-22	85.7500	85.7500	85.7500	85.7500	+3.939%	1	42	-34.426%
2025-12-16	83.0000	83.0000	82.5000	82.5000	+3.125%	3	42	-31.842%
2025-12-15	80.0000	80.0000	80.0000	80.0000	-4.773%	1	40	-29.713%
2025-12-12	84.0100	84.0100	84.0100	84.0100	-3.437%	1	39	-33.067%
2025-12-11	90.0000	90.0000	87.0000	87.0000	-13.000%	4	39	-35.368%
2025-12-10	99.0000	100.0000	99.0000	100.0000	-1.739%	4	37	-43.770%
2025-12-09	101.7700	101.7700	101.7700	101.7700	+1.780%	1	37	-44.748%
2025-12-08	98.2500	100.0800	97.5000	99.9900	+3.940%	9	37	-43.764%
2025-12-05	95.0000	96.2000	95.0000	96.2000	+3.608%	2	32	-41.549%
2025-12-02	92.8500	92.8500	92.8500	92.8500	+5.667%	1	30	-39.440%
2025-12-01	88.4500	88.4500	87.0000	87.8700	-5.261%	6	29	-36.008%
2025-11-26	89.8000	92.7500	89.8000	92.7500	+27.055%	3	26	-39.375%
2025-11-21	73.0000	73.0000	73.0000	73.0000	-0.369%	1	26	-22.973%
2025-11-20	73.2700	73.2700	73.2700	73.2700	-11.734%	1	25	-23.256%
2025-11-17	83.0100	83.0100	83.0100	83.0100	-7.510%	21	26	-32.261%
2025-11-14	89.7500	89.7500	89.7500	89.7500	-6.510%	1	5	-37.348%
2025-11-12	96.0000	96.0000	96.0000	96.0000	0.000%	1	4	-41.427%
2025-11-11	96.0000	96.0000	96.0000	96.0000	+10.345%	1	4	-41.427%
2025-11-07	87.0000	87.0000	87.0000	87.0000	-20.909%	1	4	-35.368%
2025-10-27	110.0000	110.0000	110.0000	110.0000	+9.857%	2	1	-48.882%
2025-10-20	100.1300	100.1300	100.1300	100.1300	0.000%	1	1	-43.843%