Dark

HOOD20280121C5
HOOD Jan 21 2028 5.00 Call (HOOD280121C00005000)
option OPRA

EOD

Aug 20, 2026

89.30+4.444%(+3.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	95.7500	95.7500	89.3000	89.3000	+4.444%	3	2,147	0.000%
2026-08-18	85.5000	85.5000	85.5000	85.5000	-9.043%	1	2,148	+4.444%
2026-08-13	93.2000	94.0000	93.2000	94.0000	+4.630%	2	2,148	-5.000%
2026-08-12	89.9000	89.9600	89.8000	89.8400	-0.729%	6	2,148	-0.601%
2026-08-07	89.5000	90.5000	89.5000	90.5000	+1.800%	2	2,149	-1.326%
2026-08-05	88.9000	88.9000	88.9000	88.9000	+1.844%	1	2,149	+0.450%
2026-08-04	87.4000	87.4000	87.2900	87.2900	+1.725%	2	2,149	+2.303%
2026-08-03	88.4500	88.4500	85.8100	85.8100	+7.599%	3	2,151	+4.067%
2026-07-31	79.7500	79.7500	79.7500	79.7500	-11.477%	1	2,152	+11.975%
2026-07-24	90.0300	90.0900	88.0000	90.0900	-6.303%	3	2,152	-0.877%
2026-07-20	94.9200	96.1500	94.9200	96.1500	-2.386%	7	2,149	-7.124%
2026-07-17	99.1600	99.1600	98.5000	98.5000	-13.216%	4	2,154	-9.340%
2026-07-02	113.5000	113.5000	113.5000	113.5000	+25.999%	1	2,154	-21.322%
2026-06-25	88.6500	90.0800	88.6500	90.0800	-2.564%	12	2,154	-0.866%
2026-06-24	92.4000	92.5600	92.4000	92.4500	-5.903%	7	2,143	-3.407%
2026-06-23	98.2500	98.2500	98.2500	98.2500	-4.071%	2	2,137	-9.109%
2026-06-22	102.4200	102.4200	102.4200	102.4200	-1.424%	2	2,135	-12.810%
2026-06-17	103.9000	103.9000	103.9000	103.9000	+13.614%	1	2,133	-14.052%
2026-06-16	91.4500	91.4500	91.4500	91.4500	-3.442%	1	2,133	-2.351%
2026-06-15	95.0000	95.9900	94.7100	94.7100	+7.017%	4	2,134	-5.712%
2026-06-12	88.5000	88.5000	88.5000	88.5000	+5.357%	1	2,136	+0.904%
2026-06-10	81.9500	84.0000	81.9500	84.0000	+3.704%	2	2,136	+6.310%
2026-06-09	81.7500	83.0000	81.0000	81.0000	+0.297%	6	2,136	+10.247%
2026-06-08	81.4000	81.4000	79.1000	80.7600	+4.883%	17	2,132	+10.575%
2026-06-05	78.5400	78.5400	74.5000	77.0000	-6.949%	9	2,125	+15.974%
2026-06-04	82.7500	82.7500	82.7500	82.7500	+2.795%	1	2,120	+7.915%
2026-06-03	81.5300	81.5300	80.5000	80.5000	-3.222%	14	2,121	+10.932%
2026-06-02	84.0000	84.5000	81.0000	83.1800	-5.477%	7	2,108	+7.358%
2026-06-01	83.0000	88.0000	83.0000	88.0000	+1.149%	11	2,109	+1.477%
2026-05-29	80.2500	91.5000	80.2500	87.0000	+14.338%	19	2,100	+2.644%
2026-05-28	70.2500	76.0900	70.2500	76.0900	+5.975%	5	2,092	+17.361%
2026-05-27	69.7000	72.0000	69.7000	71.8000	+3.013%	64	2,089	+24.373%
2026-05-22	71.1000	71.1000	69.6000	69.7000	-2.381%	160	2,030	+28.121%
2026-05-21	71.8400	72.3000	70.5500	71.4000	+4.769%	885	1,890	+25.070%
2026-05-20	69.7000	70.0600	68.1500	68.1500	-3.333%	22	1,890	+31.034%
2026-05-19	70.3600	70.6000	69.5000	70.5000	-2.083%	43	953	+26.667%
2026-05-18	72.2000	75.3500	71.6000	72.0000	-1.370%	27	953	+24.028%
2026-05-15	73.8100	74.0000	72.5000	73.0000	-4.948%	4	953	+22.329%
2026-05-14	71.9400	76.8000	71.9400	76.8000	+6.371%	7	930	+16.276%
2026-05-13	72.2000	72.2000	72.2000	72.2000	-0.551%	6	926	+23.684%
2026-05-12	74.5000	75.0000	72.6000	72.6000	-5.160%	83	926	+23.003%
2026-05-11	72.9500	76.5500	72.9500	76.5500	+4.505%	102	926	+16.656%
2026-05-08	72.0000	73.2500	71.9500	73.2500	+1.595%	521	746	+21.911%
2026-05-07	74.5000	74.5000	72.1000	72.1000	-3.687%	2	225	+23.856%
2026-05-06	74.8600	74.8600	74.8600	74.8600	+2.198%	2	225	+19.289%
2026-05-05	73.2500	73.2500	73.2500	73.2500	+0.687%	1	227	+21.911%
2026-05-04	70.2500	72.7500	70.2500	72.7500	+3.191%	2	227	+22.749%
2026-05-01	70.5000	70.5000	70.5000	70.5000	+1.439%	1	226	+26.667%
2026-04-30	69.5000	69.5000	69.5000	69.5000	+4.985%	1	225	+28.489%
2026-04-29	68.5100	68.5100	66.0000	66.2000	-14.026%	6	225	+34.894%
2026-04-28	77.2000	77.2000	77.0000	77.0000	-3.388%	5	224	+15.974%
2026-04-27	79.5000	79.7800	79.5000	79.7000	+0.252%	4	219	+12.045%
2026-04-24	80.0000	80.0000	79.5000	79.5000	-7.612%	4	215	+12.327%
2026-04-20	86.0500	86.0500	86.0500	86.0500	+6.511%	1	213	+3.777%
2026-04-16	81.0000	81.0000	80.7900	80.7900	-1.355%	6	212	+10.533%
2026-04-15	81.3000	81.9000	81.3000	81.9000	+23.623%	2	211	+9.035%
2026-04-13	66.0000	66.2500	66.0000	66.2500	+2.777%	2	211	+34.792%
2026-04-10	65.2500	65.2500	64.4600	64.4600	-6.580%	2	212	+38.536%
2026-04-08	68.7500	69.0000	68.7500	69.0000	+5.666%	3	212	+29.420%
2026-04-06	66.0000	66.0000	65.3000	65.3000	-0.684%	6	215	+36.753%
2026-04-01	65.7500	65.7500	65.7500	65.7500	+1.466%	1	211	+35.817%
2026-03-31	61.9700	64.8000	61.9700	64.8000	+8.000%	19	211	+37.809%
2026-03-30	60.0000	60.0000	60.0000	60.0000	-9.091%	2	194	+48.833%
2026-03-26	66.0000	66.0000	66.0000	66.0000	-4.693%	1	194	+35.303%
2026-03-25	69.2500	69.2500	69.2500	69.2500	+6.375%	1	194	+28.953%
2026-03-24	66.2500	66.2500	64.5000	65.1000	-5.392%	91	195	+37.174%
2026-03-16	68.8100	68.8100	68.8100	68.8100	-1.348%	5	197	+29.778%
2026-03-13	69.7900	69.7900	69.7500	69.7500	-3.793%	2	200	+28.029%
2026-03-12	72.5000	72.5000	72.5000	72.5000	-3.398%	3	200	+23.172%
2026-03-10	75.3700	75.3700	75.0000	75.0500	+4.599%	4	200	+18.987%
2026-03-09	72.2500	72.2500	71.0000	71.7500	-6.209%	5	200	+24.460%
2026-03-05	77.0100	77.0100	76.5000	76.5000	-2.086%	8	196	+16.732%
2026-03-04	76.5000	78.4500	76.5000	78.1300	+12.563%	6	200	+14.297%
2026-03-03	70.8200	70.8200	69.4100	69.4100	-6.832%	5	201	+28.656%
2026-03-02	74.5000	74.5000	74.5000	74.5000	+5.004%	1	201	+19.866%
2026-02-27	72.0000	72.0000	70.9500	70.9500	-7.797%	3	201	+25.863%
2026-02-26	73.5700	77.0000	73.5700	76.9500	+5.267%	3	198	+16.049%
2026-02-25	73.0000	73.1000	73.0000	73.1000	+8.377%	9	198	+22.161%
2026-02-24	67.4500	67.4500	67.4500	67.4500	-0.809%	2	198	+32.394%
2026-02-23	68.8100	69.5500	68.0000	68.0000	-3.887%	58	200	+31.324%
2026-02-19	69.7500	70.7500	69.7500	70.7500	-0.169%	28	146	+26.219%
2026-02-17	69.7000	70.8700	69.7000	70.8700	-4.860%	6	119	+26.005%
2026-02-13	70.9300	74.4900	70.9300	74.4900	+3.877%	3	113	+19.882%
2026-02-12	71.7100	71.7100	71.7100	71.7100	-1.090%	1	113	+24.529%
2026-02-11	74.7300	74.7300	71.2000	72.5000	-9.657%	7	113	+23.172%
2026-02-10	82.7900	82.7900	80.2500	80.2500	-4.464%	2	112	+11.277%
2026-02-09	82.8000	84.0000	82.8000	84.0000	+7.417%	3	112	+6.310%
2026-02-06	77.1000	79.5000	76.9400	78.2000	+14.646%	7	111	+14.194%
2026-02-05	70.6500	70.6500	68.2100	68.2100	-18.174%	2	107	+30.919%
2026-02-03	83.3600	83.3600	83.3600	83.3600	-0.762%	1	107	+7.126%
2026-02-02	87.6500	87.6500	84.0000	84.0000	-13.223%	5	107	+6.310%
2026-01-29	97.5500	97.5500	96.5000	96.8000	-2.957%	13	104	-7.748%
2026-01-28	100.2000	100.2000	99.7500	99.7500	-4.637%	3	101	-10.476%
2026-01-16	105.0000	105.0000	104.6000	104.6000	-10.598%	7	93	-14.627%
2026-01-06	117.0000	117.0000	117.0000	117.0000	+6.171%	1	93	-23.675%
2026-01-02	110.2000	110.2000	110.2000	110.2000	+1.101%	2	93	-18.966%
2025-12-31	110.5000	110.5000	109.0000	109.0000	-2.022%	5	91	-18.073%
2025-12-30	111.3500	111.3500	111.2500	111.2500	-1.287%	2	91	-19.730%
2025-12-29	113.1100	113.1100	112.7000	112.7000	-1.313%	8	91	-20.763%
2025-12-26	115.0500	115.0500	114.2000	114.2000	-1.126%	4	83	-21.804%
2025-12-23	115.5000	115.5000	115.5000	115.5000	+2.950%	1	83	-22.684%
2025-12-15	112.1900	112.1900	112.1900	112.1900	-10.840%	47	83	-20.403%
2025-12-05	125.8300	125.8300	125.8300	125.8300	-3.490%	2	36	-29.031%
2025-12-04	130.3800	130.3800	130.3800	130.3800	+2.460%	1	34	-31.508%
2025-12-03	125.9700	127.2500	125.9700	127.2500	+3.878%	2	33	-29.823%
2025-12-02	123.0000	123.0000	122.5000	122.5000	+3.814%	11	33	-27.102%
2025-12-01	118.5300	118.5300	118.0000	118.0000	-7.087%	11	24	-24.322%
2025-11-28	127.0000	127.0000	127.0000	127.0000	+21.473%	1	15	-29.685%
2025-11-21	104.2000	104.5500	104.2000	104.5500	+1.063%	3	14	-14.586%
2025-11-20	116.0000	116.0000	103.4500	103.4500	-6.380%	16	17	-13.678%
2025-11-18	110.5000	110.5000	110.5000	110.5000	+1.703%	2	14	-19.186%
2025-11-17	108.6500	108.6500	108.6500	108.6500	-17.276%	1	13	-17.809%
2025-11-10	131.5100	131.5100	131.3400	131.3400	+5.072%	2	12	-32.009%
2025-11-06	125.0000	125.0000	125.0000	125.0000	-10.548%	1	12	-28.560%
2025-11-04	139.7400	139.7400	139.7400	139.7400	-0.050%	1	12	-36.096%
2025-10-31	139.8100	139.8100	139.8100	139.8100	+5.160%	1	13	-36.128%
2025-10-30	132.9500	132.9500	132.9500	132.9500	-6.767%	1	13	-32.832%
2025-10-27	143.0200	143.2500	142.4100	142.6000	+4.278%	10	3	-37.377%
2025-10-24	136.7500	136.7500	136.7500	136.7500	+5.917%	1	3	-34.698%
2025-10-23	129.1100	129.1100	129.1100	129.1100	+8.042%	1	3	-30.834%
2025-10-22	119.5000	119.5000	119.5000	119.5000	-9.215%	1	3	-25.272%
2025-10-20	131.6300	131.6300	131.6300	131.6300	+6.153%	1	3	-32.158%
2025-10-17	124.0000	124.0000	124.0000	124.0000	-3.125%	1	2	-27.984%
2025-10-16	129.5200	129.5200	127.5200	128.0000	-4.833%	4	3	-30.234%
2025-10-15	134.5000	134.5000	134.5000	134.5000	0.000%	1	0	-33.606%