Dark

HOOD20280121C50
HOOD Jan 21 2028 50.00 Call (HOOD280121C00050000)
option OPRA

EOD

Aug 20, 2026

53.55-1.254%(-0.68)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	56.0000	56.0000	53.5500	53.5500	-1.254%	3	949	0.000%
2026-08-19	55.0000	55.4500	54.2300	54.2300	+8.460%	7	949	-1.254%
2026-08-18	52.1800	52.2500	50.0000	50.0000	-9.338%	5	951	+7.100%
2026-08-17	54.7000	55.1500	54.7000	55.1500	+0.273%	7	951	-2.901%
2026-08-14	56.6000	56.6000	55.0000	55.0000	-4.696%	7	949	-2.636%
2026-08-13	58.5000	58.5000	57.1500	57.7100	+6.280%	12	947	-7.208%
2026-08-12	53.2000	54.5500	52.8300	54.3000	+1.647%	14	936	-1.381%
2026-08-11	53.4200	53.4200	53.4200	53.4200	-1.439%	1	929	+0.243%
2026-08-10	52.3200	54.2500	52.3200	54.2000	+2.652%	9	929	-1.199%
2026-08-07	53.2000	53.3100	52.7500	52.8000	+2.924%	12	925	+1.420%
2026-08-06	51.9500	51.9500	51.3000	51.3000	-2.767%	5	919	+4.386%
2026-08-04	52.7600	52.7600	52.7600	52.7600	+0.495%	1	915	+1.497%
2026-08-03	50.0000	52.5000	50.0000	52.5000	+12.179%	6	914	+2.000%
2026-07-31	46.1200	46.9000	46.1100	46.8000	-3.901%	4	917	+14.423%
2026-07-30	50.1500	50.1500	48.5000	48.7000	-4.002%	7	916	+9.959%
2026-07-29	53.4000	54.0000	50.6200	50.7300	-4.229%	76	912	+5.559%
2026-07-28	50.0000	53.8900	50.0000	52.9700	-4.952%	3	877	+1.095%
2026-07-24	56.3500	56.3500	55.4400	55.7300	-15.561%	3	876	-3.912%
2026-07-21	66.0000	66.0000	66.0000	66.0000	+8.339%	3	876	-18.864%
2026-07-20	60.9200	60.9200	60.9200	60.9200	-1.742%	1	878	-12.098%
2026-07-17	60.6800	62.0000	60.6800	62.0000	-6.767%	15	878	-13.629%
2026-07-16	67.1700	67.1700	66.5000	66.5000	-9.425%	22	883	-19.474%
2026-07-15	73.4200	73.4200	73.4200	73.4200	+6.762%	1	873	-27.063%
2026-07-13	69.0000	69.6800	68.7700	68.7700	-3.899%	15	873	-22.132%
2026-07-10	77.0500	77.0500	71.5600	71.5600	-5.718%	4	868	-25.168%
2026-07-09	75.9000	75.9000	75.9000	75.9000	+6.781%	1	870	-29.447%
2026-07-08	71.0800	71.0800	71.0800	71.0800	-6.535%	1	870	-24.662%
2026-07-06	77.1200	77.1200	75.5400	76.0500	+5.625%	13	870	-29.586%
2026-07-02	74.0000	79.0000	71.2500	72.0000	+6.651%	23	879	-25.625%
2026-07-01	68.3100	68.3100	67.5100	67.5100	+10.672%	17	879	-20.678%
2026-06-30	62.5500	62.5500	60.1000	61.0000	-0.408%	40	892	-12.213%
2026-06-29	61.2500	61.2500	61.2500	61.2500	+5.932%	3	895	-12.571%
2026-06-26	56.5000	57.8200	56.5000	57.8200	+0.820%	3	895	-7.385%
2026-06-25	57.3500	57.3500	57.3500	57.3500	-0.675%	10	896	-6.626%
2026-06-24	60.0000	60.0000	56.7000	57.7400	-9.781%	25	906	-7.257%
2026-06-23	65.2500	65.9000	64.0000	64.0000	-2.854%	68	912	-16.328%
2026-06-22	69.0000	69.0000	65.5000	65.8800	-3.118%	104	918	-18.716%
2026-06-18	66.0000	68.0000	66.0000	68.0000	+1.266%	36	941	-21.250%
2026-06-17	61.0000	70.0000	61.0000	67.1500	+18.850%	30	941	-20.253%
2026-06-16	61.4500	61.4500	55.8000	56.5000	-4.561%	36	941	-5.221%
2026-06-15	60.0000	61.5500	59.2000	59.2000	+6.667%	148	940	-9.544%
2026-06-12	54.0000	57.0000	52.9200	55.5000	+2.778%	41	960	-3.514%
2026-06-11	51.8800	55.0000	50.6800	54.0000	+9.091%	28	975	-0.833%
2026-06-10	49.0000	53.3200	49.0000	49.5000	+11.236%	15	986	+8.182%
2026-06-09	49.0000	49.0000	42.8500	44.5000	-5.480%	152	990	+20.337%
2026-06-08	46.6800	48.0000	46.6800	47.0800	+5.988%	5	1,000	+13.743%
2026-06-05	49.0000	49.0000	42.0000	44.4200	-10.299%	64	997	+20.554%
2026-06-04	46.8400	49.5200	46.0000	49.5200	+8.716%	20	985	+8.138%
2026-06-03	47.0000	47.1200	45.5000	45.5500	-8.809%	25	995	+17.563%
2026-06-02	52.5000	52.5000	48.0000	49.9500	-4.857%	9	991	+7.207%
2026-06-01	48.0000	53.0000	48.0000	52.5000	-4.805%	77	992	+2.000%
2026-05-29	47.0800	55.1500	47.0800	55.1500	+19.166%	168	1,002	-2.901%
2026-05-28	37.0900	46.2800	37.0900	46.2800	+18.667%	34	1,103	+15.709%
2026-05-27	38.7500	39.0000	38.1000	39.0000	+5.405%	21	1,117	+37.308%
2026-05-26	38.1000	38.1500	37.0000	37.0000	+0.543%	44	1,102	+44.730%
2026-05-22	37.8800	37.9700	36.8000	36.8000	-3.791%	19	1,094	+45.516%
2026-05-20	37.2000	38.2500	37.2000	38.2500	+2.000%	5	1,087	+40.000%
2026-05-19	37.6000	38.3400	36.4500	37.5000	-5.015%	13	1,077	+42.800%
2026-05-18	40.6400	42.0000	39.4000	39.4800	-1.546%	25	1,077	+35.638%
2026-05-15	40.1100	40.9600	39.9200	40.1000	-8.028%	17	1,077	+33.541%
2026-05-14	39.2000	44.0000	39.2000	43.6000	+9.548%	15	1,082	+22.821%
2026-05-13	39.3900	40.0200	39.3900	39.8000	-1.898%	20	1,080	+34.548%
2026-05-12	42.0700	42.0700	40.0000	40.5700	-3.405%	12	1,080	+31.994%
2026-05-11	39.5000	42.4000	39.5000	42.0000	+0.024%	18	1,080	+27.500%
2026-05-08	38.4200	41.9900	37.9400	41.9900	+7.750%	47	1,086	+27.530%
2026-05-07	40.9900	40.9900	38.7700	38.9700	-6.770%	22	1,056	+37.413%
2026-05-06	39.8000	41.8000	39.7400	41.8000	+3.542%	12	1,059	+28.110%
2026-05-05	41.0100	43.0000	39.9700	40.3700	+0.925%	64	1,059	+32.648%
2026-05-04	40.4900	40.8000	39.2500	40.0000	+6.667%	83	1,043	+33.875%
2026-05-01	37.2500	38.5000	36.7300	37.5000	+1.930%	86	1,081	+42.800%
2026-04-30	35.5000	37.8000	35.5000	36.7900	+4.250%	109	1,081	+45.556%
2026-04-29	36.5000	36.9100	34.4800	35.2900	-21.051%	313	1,024	+51.743%
2026-04-28	44.6500	45.8000	44.3500	44.7000	-3.747%	19	793	+19.799%
2026-04-27	46.0300	46.5000	46.0300	46.4400	-0.812%	7	799	+15.310%
2026-04-24	46.8500	46.8500	46.8200	46.8200	+3.128%	2	803	+14.374%
2026-04-23	49.0500	49.0500	45.3000	45.4000	-9.759%	64	805	+17.952%
2026-04-22	51.1400	52.5700	50.3100	50.3100	+0.620%	9	794	+6.440%
2026-04-21	51.0000	52.5400	50.0000	50.0000	-5.105%	8	790	+7.100%
2026-04-20	53.5800	53.5800	51.5800	52.6900	-1.070%	29	790	+1.632%
2026-04-17	53.3000	54.3500	53.0000	53.2600	+8.142%	12	781	+0.544%
2026-04-16	50.2500	50.2500	47.2500	49.2500	-2.282%	9	776	+8.731%
2026-04-15	47.0000	50.4000	45.0000	50.4000	+16.129%	66	779	+6.250%
2026-04-14	40.8400	43.4000	40.8400	43.4000	+20.556%	27	793	+23.387%
2026-04-13	34.3600	36.0000	34.3600	36.0000	+5.914%	17	787	+48.750%
2026-04-10	34.0500	34.8000	33.7300	33.9900	-2.747%	45	774	+57.546%
2026-04-09	35.0700	36.0500	34.4700	34.9500	-5.413%	27	737	+53.219%
2026-04-08	41.0000	41.0000	36.9000	36.9500	+5.632%	22	712	+44.926%
2026-04-07	33.8000	34.9800	32.0000	34.9800	-0.342%	21	717	+53.087%
2026-04-06	35.2000	35.2000	34.7000	35.1000	+1.007%	25	708	+52.564%
2026-04-02	32.6000	34.7500	32.6000	34.7500	-0.572%	6	703	+54.101%
2026-04-01	35.1200	35.7000	34.0000	34.9500	-0.143%	42	703	+53.219%
2026-03-31	31.5000	35.0000	31.5000	35.0000	+13.526%	20	684	+53.000%
2026-03-30	32.7000	33.3000	29.9000	30.8300	-4.255%	46	678	+73.694%
2026-03-27	33.9100	33.9100	31.8000	32.2000	-9.040%	27	638	+66.304%
2026-03-26	36.1000	36.1000	35.4000	35.4000	-4.966%	5	618	+51.271%
2026-03-25	38.2500	38.2500	37.1600	37.2500	+8.601%	35	621	+43.758%
2026-03-24	36.4500	36.4500	34.0000	34.3000	-7.721%	14	648	+56.122%
2026-03-23	37.0000	37.6000	36.6500	37.1700	+5.297%	39	638	+44.068%
2026-03-20	37.4200	37.6200	35.3000	35.3000	-7.105%	31	611	+51.700%
2026-03-19	37.0000	38.2500	36.6100	38.0000	-3.308%	101	584	+40.921%
2026-03-18	40.5600	40.5600	39.3000	39.3000	-4.146%	4	672	+36.260%
2026-03-17	40.9000	41.0000	40.5000	41.0000	+3.275%	9	674	+30.610%
2026-03-16	39.0200	39.8100	39.0200	39.7000	+2.452%	12	680	+34.887%
2026-03-13	40.5000	40.5500	38.5000	38.7500	-6.174%	15	677	+38.194%
2026-03-12	40.8000	41.3000	40.8000	41.3000	-2.594%	2	668	+29.661%
2026-03-11	41.4100	42.5500	41.4100	42.4000	-1.395%	3	666	+26.297%
2026-03-10	43.5000	43.5000	43.0000	43.0000	0.000%	2	665	+24.535%
2026-03-09	41.7800	43.0000	41.7800	43.0000	+2.381%	5	667	+24.535%
2026-03-06	42.0900	42.7500	41.9000	42.0000	-3.404%	6	662	+27.500%
2026-03-05	47.0000	47.0000	43.4800	43.4800	-5.334%	5	656	+23.160%
2026-03-04	44.5000	46.9000	44.5000	45.9300	+11.345%	43	659	+16.590%
2026-03-03	39.8000	41.5500	39.7000	41.2500	-2.941%	7	694	+29.818%
2026-03-02	40.0800	43.4000	40.0800	42.5000	+5.879%	32	696	+26.000%
2026-02-27	40.5000	41.0000	40.0000	40.1400	-8.876%	14	681	+33.408%
2026-02-26	42.0000	44.0500	41.9000	44.0500	+4.881%	21	671	+21.566%
2026-02-25	41.3800	42.1100	41.0000	42.0000	+9.091%	34	644	+27.500%
2026-02-24	36.0000	38.5000	35.1200	38.5000	+3.914%	92	644	+39.091%
2026-02-23	37.0000	38.5000	36.9000	37.0500	-9.590%	43	560	+44.534%
2026-02-20	41.7200	41.7200	40.9800	40.9800	+3.878%	6	526	+30.673%
2026-02-19	40.5000	40.5000	39.4500	39.4500	-1.375%	9	525	+35.741%
2026-02-18	41.2500	42.2000	40.0000	40.0000	-1.647%	10	518	+33.875%
2026-02-17	40.5000	41.1200	38.5000	40.6700	-0.805%	37	517	+31.670%
2026-02-13	38.0000	41.6500	38.0000	41.0000	+11.292%	77	461	+30.610%
2026-02-12	43.6000	43.6000	36.8000	36.8400	-14.226%	75	461	+45.358%
2026-02-11	44.3000	44.6500	39.4000	42.9500	-13.232%	198	420	+24.680%
2026-02-10	50.4000	50.9600	49.0000	49.5000	-2.846%	35	374	+8.182%
2026-02-09	48.9500	51.6000	48.5400	50.9500	+9.101%	17	361	+5.103%
2026-02-06	44.7200	47.8000	44.7200	46.7000	+21.299%	40	357	+14.668%
2026-02-05	43.1700	43.3000	38.0000	38.5000	-13.034%	57	346	+39.091%
2026-02-04	47.3500	47.3500	42.3300	44.2700	-11.460%	60	328	+20.962%
2026-02-03	52.4500	52.4500	48.7000	50.0000	-3.661%	47	276	+7.100%
2026-02-02	57.4000	57.4000	51.3300	51.9000	-14.638%	29	245	+3.179%
2026-01-30	64.0500	64.0500	60.0500	60.8000	-1.138%	31	229	-11.924%
2026-01-29	62.0000	62.0000	61.1100	61.5000	-6.677%	4	215	-12.927%
2026-01-28	65.0000	65.9000	65.0000	65.9000	+1.353%	11	211	-18.741%
2026-01-27	68.1200	68.1200	65.0200	65.0200	-4.663%	15	200	-17.641%
2026-01-26	68.2000	68.5500	68.0500	68.2000	-0.872%	21	198	-21.481%
2026-01-23	68.8000	68.8000	68.8000	68.8000	+3.102%	1	193	-22.166%
2026-01-22	67.1800	67.1800	66.7300	66.7300	-1.433%	3	192	-19.751%
2026-01-21	68.7700	68.7700	67.7000	67.7000	+1.484%	2	189	-20.901%
2026-01-20	66.7100	66.7100	66.7100	66.7100	-3.696%	2	188	-19.727%
2026-01-16	70.0000	70.4000	69.2000	69.2700	-2.929%	43	155	-22.694%
2026-01-15	78.0000	78.0000	71.0000	71.3600	-8.395%	5	155	-24.958%
2026-01-14	77.9000	77.9000	77.9000	77.9000	-0.064%	2	150	-31.258%
2026-01-13	77.9500	77.9500	77.9500	77.9500	-0.064%	1	148	-31.302%
2026-01-12	78.3000	78.3000	78.0000	78.0000	+3.544%	31	148	-31.346%
2026-01-09	75.3300	75.3300	75.3300	75.3300	-0.882%	1	138	-28.913%
2026-01-08	76.0000	76.0000	76.0000	76.0000	-3.246%	1	138	-29.539%
2026-01-07	78.5500	78.5500	78.5500	78.5500	+0.191%	1	137	-31.827%
2026-01-06	80.9600	80.9600	78.4000	78.4000	-0.885%	13	137	-31.696%
2026-01-05	79.1000	79.1000	79.1000	79.1000	+6.776%	1	135	-32.301%
2026-01-02	71.3000	74.0800	71.3000	74.0800	+0.420%	2	135	-27.713%
2025-12-31	75.0000	75.4400	73.7700	73.7700	-7.926%	5	139	-27.410%
2025-12-26	80.1200	80.1200	80.1200	80.1200	-0.286%	1	139	-33.163%
2025-12-24	80.1000	80.4000	80.1000	80.3500	-3.483%	5	139	-33.354%
2025-12-19	83.2500	83.2500	83.2500	83.2500	+2.918%	1	139	-35.676%
2025-12-18	83.3300	83.5000	80.8900	80.8900	+3.705%	7	139	-33.799%
2025-12-17	82.0000	84.6500	78.0000	78.0000	-2.133%	33	142	-31.346%
2025-12-16	80.4500	80.4500	79.7000	79.7000	+5.423%	11	152	-32.811%
2025-12-15	79.5000	80.2300	75.6000	75.6000	-6.954%	30	142	-29.167%
2025-12-12	81.2500	81.2500	81.2500	81.2500	-3.846%	13	143	-34.092%
2025-12-11	84.5000	84.5000	84.5000	84.5000	-11.388%	5	130	-36.627%
2025-12-10	95.3600	95.3600	95.3600	95.3600	-3.521%	1	125	-43.844%
2025-12-09	98.5000	98.8400	98.5000	98.8400	+2.382%	2	126	-45.822%
2025-12-08	96.4700	96.5400	96.4700	96.5400	+6.322%	5	125	-44.531%
2025-12-05	90.8000	90.8000	90.8000	90.8000	-3.404%	4	130	-41.024%
2025-12-03	94.0000	94.0000	94.0000	94.0000	+12.065%	1	134	-43.032%
2025-12-01	83.8800	83.8800	83.8800	83.8800	-7.672%	2	135	-36.159%
2025-11-28	89.6300	90.8500	89.6100	90.8500	+4.642%	8	133	-41.057%
2025-11-26	86.6000	86.8200	86.6000	86.8200	+13.446%	5	124	-38.321%
2025-11-25	72.3500	76.9300	72.1700	76.5300	+1.945%	8	124	-30.027%
2025-11-24	75.0700	75.0700	75.0700	75.0700	+4.264%	2	125	-28.667%
2025-11-21	69.0000	72.0000	65.5000	72.0000	+4.454%	12	125	-25.625%
2025-11-20	68.9300	68.9300	68.9300	68.9300	-14.245%	1	113	-22.312%
2025-11-19	80.3800	80.3800	80.3800	80.3800	+2.200%	1	112	-33.379%
2025-11-18	78.0000	78.6500	76.2000	78.6500	+1.418%	13	112	-31.914%
2025-11-17	80.1000	80.1000	77.5500	77.5500	-10.347%	3	101	-30.948%
2025-11-14	86.7500	86.7500	85.9700	86.5000	0.000%	24	98	-38.092%
2025-11-13	86.5000	86.5000	86.5000	86.5000	-7.900%	1	74	-38.092%
2025-11-11	93.9200	93.9200	93.9200	93.9200	+4.356%	1	73	-42.983%
2025-11-07	86.1500	90.0000	83.3800	90.0000	+0.334%	51	72	-40.500%
2025-11-06	95.6400	95.6400	89.7000	89.7000	-10.300%	20	21	-40.301%
2025-11-04	104.1400	104.1400	98.8300	100.0000	-1.088%	5	22	-46.450%
2025-10-30	102.3600	102.3600	101.1000	101.1000	-5.682%	2	21	-47.033%
2025-10-28	107.0300	107.1900	106.7400	107.1900	+2.574%	3	20	-50.042%
2025-10-27	104.5000	104.5000	104.5000	104.5000	+2.451%	2	16	-48.756%
2025-10-24	102.0000	102.0000	102.0000	102.0000	+7.845%	1	16	-47.500%
2025-10-23	89.0000	94.5800	89.0000	94.5800	+9.278%	3	16	-43.381%
2025-10-22	88.3000	88.3000	83.2900	86.5500	-9.721%	12	15	-38.128%
2025-10-16	95.9500	95.9500	95.8700	95.8700	+1.203%	3	15	-44.143%
2025-10-15	94.8100	94.8100	94.7300	94.7300	0.000%	12	0	-43.471%