Dark

HOOD20280121C55
HOOD Jan 21 2028 55.00 Call (HOOD280121C00055000)
option OPRA

EOD

Aug 20, 2026

50.92-2.209%(-1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	51.6700	51.6700	50.9200	50.9200	-2.209%	2	483	0.000%
2026-08-19	52.0700	52.0700	52.0700	52.0700	+0.813%	1	483	-2.209%
2026-08-17	51.6500	51.6500	51.6500	51.6500	-1.843%	1	483	-1.413%
2026-08-14	52.6200	52.6200	52.6200	52.6200	-2.664%	1	483	-3.231%
2026-08-13	54.0600	54.0600	54.0600	54.0600	+5.339%	1	483	-5.808%
2026-08-12	50.5000	51.3600	50.5000	51.3200	+1.423%	46	483	-0.779%
2026-08-11	50.6000	50.6000	50.6000	50.6000	-0.978%	2	473	+0.632%
2026-08-10	51.1500	51.1500	51.1000	51.1000	+1.833%	8	473	-0.352%
2026-08-07	50.2000	50.5800	50.0000	50.1800	-3.015%	292	469	+1.475%
2026-08-04	51.7400	51.7400	51.7400	51.7400	+11.629%	5	341	-1.585%
2026-07-30	48.6000	48.6000	45.5000	46.3500	-10.625%	11	341	+9.860%
2026-07-27	51.8600	51.8600	51.8600	51.8600	-9.965%	2	340	-1.813%
2026-07-23	60.0000	60.0000	57.6000	57.6000	-8.571%	3	338	-11.597%
2026-07-22	63.0000	63.0000	63.0000	63.0000	-1.563%	1	341	-19.175%
2026-07-21	63.0000	64.0000	63.0000	64.0000	+10.345%	2	341	-20.438%
2026-07-20	58.0000	58.0000	58.0000	58.0000	-9.375%	1	342	-12.207%
2026-07-16	66.5000	66.5000	64.0000	64.0000	-8.910%	2	341	-20.438%
2026-07-15	70.2600	70.2600	70.2600	70.2600	+5.432%	1	342	-27.526%
2026-07-14	66.6400	66.6400	66.6400	66.6400	-2.715%	1	342	-23.589%
2026-07-10	68.5000	68.5000	68.5000	68.5000	+1.182%	1	342	-25.664%
2026-07-08	67.7000	67.7000	67.7000	67.7000	-6.621%	4	342	-24.786%
2026-07-06	72.5700	72.5700	72.5000	72.5000	+3.943%	2	342	-29.766%
2026-07-02	71.6800	71.6800	69.7500	69.7500	+7.889%	27	345	-26.996%
2026-07-01	64.2700	64.6500	64.2700	64.6500	+10.513%	12	345	-21.237%
2026-06-30	58.5000	58.5000	58.5000	58.5000	+3.412%	1	345	-12.957%
2026-06-29	56.5700	56.5700	56.5700	56.5700	+6.938%	1	346	-9.988%
2026-06-26	52.9000	52.9000	52.9000	52.9000	+1.380%	1	346	-3.743%
2026-06-25	52.7000	52.7000	52.1800	52.1800	-5.093%	10	347	-2.415%
2026-06-24	54.9300	54.9800	54.9300	54.9800	-10.602%	3	356	-7.385%
2026-06-23	62.1000	62.7000	61.4500	61.5000	-2.303%	140	356	-17.203%
2026-06-22	63.9900	64.2500	62.4000	62.9500	-3.154%	22	405	-19.110%
2026-06-18	61.1700	65.0000	61.1700	65.0000	+1.753%	9	415	-21.662%
2026-06-17	59.3100	65.2500	59.3100	63.8800	+18.869%	20	415	-20.288%
2026-06-16	57.2500	57.2500	53.3500	53.7400	-5.137%	34	415	-5.247%
2026-06-15	56.3000	58.4500	56.3000	56.6500	+7.823%	37	443	-10.115%
2026-06-12	50.5000	52.5400	50.5000	52.5400	+3.020%	3	463	-3.083%
2026-06-11	45.7000	51.0500	45.7000	51.0000	+5.809%	85	462	-0.157%
2026-06-10	47.3900	48.2000	47.3900	48.2000	+18.573%	3	462	+5.643%
2026-06-09	46.0000	46.0000	40.6500	40.6500	-8.052%	8	460	+25.264%
2026-06-08	44.0300	45.0500	44.0300	44.2100	+3.633%	55	460	+15.178%
2026-06-05	42.2000	42.6600	40.5900	42.6600	-10.189%	16	465	+19.362%
2026-06-04	43.5700	47.5000	43.4000	47.5000	+10.465%	7	452	+7.200%
2026-06-03	44.1000	44.1000	43.0000	43.0000	-13.219%	10	451	+18.419%
2026-06-01	46.1000	49.5500	46.1000	49.5500	-2.729%	7	451	+2.765%
2026-05-29	42.1000	51.5700	42.1000	50.9400	+17.644%	16	448	-0.039%
2026-05-28	34.8700	43.3000	34.8700	43.3000	+20.278%	16	460	+17.598%
2026-05-27	36.0000	36.0000	36.0000	36.0000	+5.109%	2	472	+41.444%
2026-05-26	34.8500	35.5000	34.2500	34.2500	+0.146%	5	472	+48.672%
2026-05-22	36.4000	36.4000	34.2000	34.2000	-2.841%	30	469	+48.889%
2026-05-21	35.9000	35.9000	35.2000	35.2000	-1.456%	87	466	+44.659%
2026-05-19	35.7200	35.7200	35.7200	35.7200	-4.133%	1	466	+42.553%
2026-05-18	38.0500	39.2300	36.6200	37.2600	-1.947%	6	379	+36.661%
2026-05-15	37.4300	38.0000	37.0000	38.0000	-6.588%	6	379	+34.000%
2026-05-14	36.8500	41.5000	36.8500	40.6800	+8.887%	31	373	+25.172%
2026-05-13	37.3800	37.3800	37.0000	37.3600	-4.328%	9	397	+36.296%
2026-05-12	38.6600	39.0500	37.5800	39.0500	+0.800%	4	397	+30.397%
2026-05-11	36.4700	38.7800	36.4700	38.7400	+5.043%	39	397	+31.440%
2026-05-08	35.3600	36.8800	35.3600	36.8800	+1.738%	39	376	+38.069%
2026-05-07	38.0000	38.0000	36.2500	36.2500	-6.572%	12	339	+40.469%
2026-05-06	37.3500	38.8000	37.2200	38.8000	+3.716%	13	339	+31.237%
2026-05-05	37.5700	37.8000	37.1000	37.4100	0.000%	5	333	+36.113%
2026-05-04	36.8600	37.4100	36.7000	37.4100	+7.810%	4	332	+36.113%
2026-05-01	34.7000	37.2000	34.7000	34.7000	+3.366%	75	296	+46.744%
2026-04-30	34.1100	34.8900	33.5700	33.5700	+2.504%	13	296	+51.683%
2026-04-29	34.0000	34.2000	31.2000	32.7500	-22.941%	75	293	+55.481%
2026-04-28	41.8000	42.5000	41.5900	42.5000	-1.620%	23	256	+19.812%
2026-04-27	44.0000	44.0000	43.1500	43.2000	-2.637%	12	257	+17.870%
2026-04-24	44.0000	44.3700	44.0000	44.3700	+3.066%	2	245	+14.762%
2026-04-23	46.0400	46.0400	43.0500	43.0500	-13.293%	4	243	+18.281%
2026-04-22	49.6500	49.6500	49.6500	49.6500	+6.499%	5	240	+2.558%
2026-04-21	46.6200	46.6200	46.6200	46.6200	-2.875%	2	236	+9.224%
2026-04-20	49.8000	49.8000	48.0000	48.0000	-3.226%	2	236	+6.083%
2026-04-17	49.8000	51.2400	49.6000	49.6000	+5.532%	5	238	+2.661%
2026-04-16	46.4900	47.0000	44.5400	47.0000	+1.424%	7	242	+8.340%
2026-04-15	42.8500	46.3400	42.8500	46.3400	+16.873%	15	245	+9.883%
2026-04-14	38.0000	39.6600	38.0000	39.6500	+23.213%	19	240	+28.424%
2026-04-13	31.8000	32.6800	31.8000	32.1800	+2.159%	9	259	+58.235%
2026-04-10	31.5000	31.5000	31.5000	31.5000	-5.886%	2	260	+61.651%
2026-04-09	33.0000	33.4700	33.0000	33.4700	-5.023%	2	262	+52.136%
2026-04-08	36.8600	36.8600	34.3500	35.2400	+8.264%	11	260	+44.495%
2026-04-07	31.4400	32.5500	30.6600	32.5500	+2.198%	80	259	+56.436%
2026-04-02	31.6200	31.8500	31.6200	31.8500	-2.000%	14	175	+59.874%
2026-04-01	33.2000	33.2000	32.0300	32.5000	+8.297%	14	175	+56.677%
2026-03-31	30.0100	30.0100	30.0100	30.0100	+6.683%	1	164	+69.677%
2026-03-30	30.0000	31.2000	28.1000	28.1300	-5.888%	18	163	+81.017%
2026-03-27	31.0000	31.0000	29.8500	29.8900	-6.914%	15	152	+70.358%
2026-03-24	31.9000	32.1100	31.8700	32.1100	-9.165%	8	138	+58.580%
2026-03-23	34.0000	35.3500	34.0000	35.3500	+6.476%	6	135	+44.045%
2026-03-20	34.2500	34.2500	33.2000	33.2000	-6.109%	3	139	+53.373%
2026-03-19	35.0000	35.3600	35.0000	35.3600	-3.835%	4	137	+44.005%
2026-03-18	36.7700	36.7700	36.7700	36.7700	-5.159%	1	133	+38.482%
2026-03-17	38.5500	38.7700	38.5500	38.7700	+3.167%	4	132	+31.339%
2026-03-16	37.0800	37.5800	37.0800	37.5800	+5.031%	2	130	+35.498%
2026-03-13	36.0000	36.0000	35.7800	35.7800	-6.237%	2	128	+42.314%
2026-03-12	38.5200	38.5200	38.1600	38.1600	-4.193%	4	128	+33.438%
2026-03-11	39.8300	39.8300	39.8300	39.8300	-2.162%	2	126	+27.843%
2026-03-10	40.7300	41.2900	40.7100	40.7100	+3.404%	3	124	+25.080%
2026-03-09	38.8500	39.3700	38.8500	39.3700	-0.304%	3	123	+29.337%
2026-03-06	40.0700	40.0700	39.4900	39.4900	-4.034%	2	126	+28.944%
2026-03-05	42.9500	42.9500	41.1500	41.1500	-4.635%	4	124	+23.742%
2026-03-04	43.5000	43.5100	43.1500	43.1500	+10.954%	5	122	+18.007%
2026-03-03	38.0000	38.8900	36.7200	38.8900	-3.211%	6	127	+30.933%
2026-03-02	37.5000	40.2000	37.5000	40.1800	+7.433%	9	121	+26.730%
2026-02-27	38.5000	38.7000	37.4000	37.4000	-6.336%	3	120	+36.150%
2026-02-26	39.4200	39.9300	39.4200	39.9300	+6.879%	4	117	+27.523%
2026-02-25	37.3600	37.3600	37.3600	37.3600	+3.778%	1	115	+36.296%
2026-02-24	33.8100	36.0000	33.8100	36.0000	+3.152%	10	115	+41.444%
2026-02-23	37.1000	37.1000	34.9000	34.9000	-9.935%	6	109	+45.903%
2026-02-20	39.2700	39.2700	38.7500	38.7500	+4.055%	2	108	+31.406%
2026-02-19	37.2400	37.2400	37.2400	37.2400	-0.693%	1	106	+36.735%
2026-02-18	37.6500	40.2500	37.5000	37.5000	-1.316%	12	106	+35.787%
2026-02-17	36.3400	38.0000	36.3400	38.0000	-1.478%	28	100	+34.000%
2026-02-13	35.7000	38.7600	35.7000	38.5700	+10.389%	9	114	+32.020%
2026-02-12	36.7500	36.7500	34.5000	34.9400	-12.101%	15	114	+45.736%
2026-02-11	38.8000	39.9900	37.5700	39.7500	-17.906%	47	102	+28.101%
2026-02-09	47.3500	48.4200	46.6700	48.4200	+10.246%	9	65	+5.163%
2026-02-06	42.5000	45.2700	42.3900	43.9200	+22.000%	21	63	+15.938%
2026-02-05	40.5000	40.5000	36.0000	36.0000	-10.336%	12	51	+41.444%
2026-02-04	42.0000	42.2700	40.0000	40.1500	-13.189%	11	46	+26.824%
2026-02-03	45.9500	46.2500	45.9500	46.2500	-5.747%	2	37	+10.097%
2026-02-02	53.0000	53.0000	49.0700	49.0700	-19.689%	9	35	+3.770%
2026-01-30	61.1000	61.1000	61.1000	61.1000	-1.372%	1	30	-16.661%
2026-01-28	62.4000	62.4000	61.0000	61.9500	-0.562%	5	29	-17.805%
2026-01-27	62.3000	62.3000	62.3000	62.3000	-4.521%	1	25	-18.266%
2026-01-26	65.2500	65.2500	65.2500	65.2500	+0.555%	1	26	-21.962%
2026-01-21	64.8900	64.8900	64.8900	64.8900	-1.637%	1	25	-21.529%
2026-01-16	66.2300	66.2300	65.9700	65.9700	-2.971%	3	22	-22.813%
2026-01-15	67.9900	67.9900	67.9900	67.9900	-9.104%	7	22	-25.107%
2026-01-07	74.8000	74.8000	74.8000	74.8000	-3.979%	1	22	-31.925%
2026-01-06	77.9000	77.9000	77.9000	77.9000	-1.827%	1	21	-34.634%
2026-01-05	77.5000	79.3500	77.5000	79.3500	+11.761%	2	22	-35.829%
2025-12-31	70.9500	71.5900	70.9500	71.0000	-5.333%	13	25	-28.282%
2025-12-26	75.0000	75.0000	75.0000	75.0000	-2.950%	2	25	-32.107%
2025-12-24	77.2800	77.2800	77.2800	77.2800	-2.670%	1	23	-34.110%
2025-12-22	79.2500	79.4000	79.2500	79.4000	+7.588%	3	23	-35.869%
2025-12-17	75.0000	75.5000	73.8000	73.8000	-2.844%	22	21	-31.003%
2025-12-16	75.9600	75.9600	75.9600	75.9600	-2.176%	10	31	-32.965%
2025-12-12	77.6500	77.6500	77.6500	77.6500	-5.879%	1	21	-34.424%
2025-12-11	82.8000	82.8000	81.5300	82.5000	+5.512%	4	21	-38.279%
2025-12-01	78.1900	78.1900	78.1900	78.1900	-8.378%	1	18	-34.877%
2025-11-26	85.3400	85.3400	85.3400	85.3400	+18.314%	5	12	-40.333%
2025-11-25	72.3000	72.3000	72.1300	72.1300	-2.474%	2	12	-29.405%
2025-11-24	73.9600	73.9600	73.9600	73.9600	0.000%	10	10	-31.152%