Dark

HOOD20280121C60
HOOD Jan 21 2028 60.00 Call (HOOD280121C00060000)
option OPRA

EOD

Aug 20, 2026

47.61-3.545%(-1.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.5600	49.5600	47.6100	47.6100	-3.545%	3	1,335	0.000%
2026-08-19	49.3600	49.3600	49.3600	49.3600	+12.054%	1	1,332	-3.545%
2026-08-18	46.1300	46.3300	44.0500	44.0500	-10.102%	6	1,333	+8.082%
2026-08-17	49.1000	49.1000	49.0000	49.0000	+0.616%	7	1,337	-2.837%
2026-08-14	49.5000	50.2700	48.4500	48.7000	-5.124%	1,029	1,336	-2.238%
2026-08-13	51.5000	52.5000	50.5000	51.3300	+6.938%	6	1,680	-7.247%
2026-08-12	47.7000	48.0000	46.9000	48.0000	+1.803%	63	1,680	-0.813%
2026-08-11	46.0500	47.7400	46.0500	47.1500	-2.118%	15	1,665	+0.976%
2026-08-10	48.1000	48.1700	48.1000	48.1700	+2.207%	2	1,663	-1.163%
2026-08-07	48.4300	48.4300	46.6000	47.1300	+2.101%	319	1,662	+1.018%
2026-08-06	46.1600	46.1600	46.1600	46.1600	-4.529%	1	1,505	+3.141%
2026-08-05	48.2000	48.3500	48.2000	48.3500	+2.545%	7	1,505	-1.531%
2026-08-04	46.7000	47.8000	46.7000	47.1500	+1.638%	12	1,503	+0.976%
2026-08-03	44.2000	46.5000	44.2000	46.3900	+12.789%	6	1,493	+2.630%
2026-07-31	44.2700	44.2700	40.9500	41.1300	-2.881%	5	1,489	+15.755%
2026-07-30	44.5400	44.5400	42.3500	42.3500	-9.894%	10	1,485	+12.420%
2026-07-29	44.6000	47.0000	44.6000	47.0000	+9.557%	114	1,481	+1.298%
2026-07-28	42.9000	42.9000	42.9000	42.9000	-12.449%	4	1,454	+10.979%
2026-07-27	49.0000	49.0000	49.0000	49.0000	+0.102%	1	1,454	-2.837%
2026-07-24	51.5000	51.5000	48.9500	48.9500	-12.589%	4	1,454	-2.737%
2026-07-23	56.5000	56.5000	56.0000	56.0000	-5.245%	2	1,454	-14.982%
2026-07-22	59.1000	59.1000	59.1000	59.1000	-1.844%	2	1,454	-19.442%
2026-07-21	60.2100	60.2100	60.2100	60.2100	+9.932%	1	1,454	-20.927%
2026-07-20	54.7500	55.0900	54.7500	54.7700	-0.869%	3	1,454	-13.073%
2026-07-17	52.4000	55.2500	52.4000	55.2500	-7.917%	3	1,452	-13.828%
2026-07-16	66.0000	66.0000	60.0000	60.0000	-10.045%	6	1,451	-20.650%
2026-07-15	67.0800	67.0800	66.7000	66.7000	+4.219%	20	1,451	-28.621%
2026-07-13	64.0000	64.0000	64.0000	64.0000	-1.082%	1	1,458	-25.609%
2026-07-10	64.5500	64.7000	64.5500	64.7000	-6.799%	2	1,458	-26.414%
2026-07-09	68.7400	69.8200	68.7400	69.4200	+4.470%	18	1,458	-31.417%
2026-07-08	64.5500	66.4500	64.5500	66.4500	-1.846%	7	1,457	-28.352%
2026-07-07	67.7000	67.7000	67.7000	67.7000	-3.424%	1	1,457	-29.675%
2026-07-06	70.0000	70.1000	69.0300	70.1000	+6.519%	5	1,457	-32.083%
2026-07-02	66.0000	71.8000	64.5500	65.8100	+6.730%	51	1,465	-27.655%
2026-07-01	59.1200	62.0000	59.0000	61.6600	+9.443%	36	1,465	-22.786%
2026-06-29	56.3400	56.3400	56.3400	56.3400	+8.346%	1	1,478	-15.495%
2026-06-26	50.5500	52.0000	50.5500	52.0000	+6.187%	4	1,478	-8.442%
2026-06-25	48.0000	50.3000	48.0000	48.9700	-4.913%	42	1,478	-2.777%
2026-06-24	56.0000	56.0000	51.3700	51.5000	-10.279%	10	1,494	-7.553%
2026-06-23	58.5000	59.7000	57.4000	57.4000	-3.853%	32	1,501	-17.056%
2026-06-22	60.9000	62.0000	59.3000	59.7000	-3.710%	51	1,513	-20.251%
2026-06-18	59.0000	62.2200	57.7500	62.0000	+3.076%	16	1,620	-23.210%
2026-06-17	55.9800	61.9000	55.9800	60.1500	+15.673%	443	1,620	-20.848%
2026-06-16	56.0000	56.0000	51.7800	52.0000	-2.494%	110	1,620	-8.442%
2026-06-15	54.5000	55.5000	53.2900	53.3300	+8.593%	471	1,618	-10.726%
2026-06-12	48.5000	51.3500	48.2500	49.1100	-0.223%	13	1,513	-3.054%
2026-06-11	44.1600	49.2200	44.0000	49.2200	+10.359%	34	1,520	-3.271%
2026-06-10	41.8700	47.0000	41.8700	44.6000	+8.780%	19	1,529	+6.749%
2026-06-09	43.7500	43.7500	37.7600	41.0000	-3.004%	15	1,522	+16.122%
2026-06-08	42.0000	43.2500	42.0000	42.2700	+5.411%	33	1,528	+12.633%
2026-06-05	42.9500	42.9500	38.5000	40.1000	-11.322%	37	1,552	+18.728%
2026-06-04	40.4500	45.2200	40.4500	45.2200	+11.654%	7	1,531	+5.285%
2026-06-03	41.5000	41.7200	40.0000	40.5000	-9.699%	61	1,530	+17.556%
2026-06-02	44.5600	45.6000	43.6300	44.8500	-6.230%	19	1,530	+6.154%
2026-06-01	45.3900	47.8300	42.7500	47.8300	+1.766%	29	1,518	-0.460%
2026-05-29	42.5900	51.0000	42.2900	47.0000	+17.942%	124	1,516	+1.298%
2026-05-28	32.8500	40.6800	32.2100	39.8500	+16.862%	78	1,540	+19.473%
2026-05-27	33.4000	34.1000	33.0000	34.1000	+5.901%	16	1,553	+39.619%
2026-05-26	32.5500	32.9400	32.0000	32.2000	-3.881%	106	1,558	+47.857%
2026-05-22	34.0000	34.5000	31.8000	33.5000	-0.149%	33	1,574	+42.119%
2026-05-21	33.8400	34.3500	33.2200	33.5500	+0.299%	14	1,570	+41.908%
2026-05-20	32.6700	33.5500	32.6700	33.4500	+2.923%	95	1,570	+42.332%
2026-05-19	34.5500	34.5500	31.9000	32.5000	-4.943%	70	1,569	+46.492%
2026-05-18	35.5000	37.2500	34.1900	34.1900	-2.314%	54	1,569	+39.251%
2026-05-15	35.0500	35.5000	34.6400	35.0000	-10.003%	8	1,569	+36.029%
2026-05-14	33.0000	38.8900	33.0000	38.8900	+11.114%	20	1,593	+22.422%
2026-05-13	34.0000	35.0000	33.8800	35.0000	-1.602%	85	1,624	+36.029%
2026-05-12	36.0500	36.4500	35.0000	35.5700	-5.525%	144	1,624	+33.849%
2026-05-11	35.3500	38.0000	33.5000	37.6500	+9.321%	36	1,624	+26.454%
2026-05-08	33.0800	34.4900	33.0800	34.4400	+1.443%	39	1,605	+38.240%
2026-05-07	35.7000	35.7000	33.9500	33.9500	-7.544%	24	1,624	+40.236%
2026-05-06	36.0000	36.7200	34.9800	36.7200	+4.023%	46	1,602	+29.657%
2026-05-05	34.8000	35.7100	34.8000	35.3000	+0.284%	60	1,562	+34.873%
2026-05-04	34.9800	35.9500	34.3000	35.2000	+7.547%	123	1,521	+35.256%
2026-05-01	32.4000	33.5700	31.8000	32.7300	+2.989%	140	1,487	+45.463%
2026-04-30	31.4500	32.5400	31.3100	31.7800	+4.026%	38	1,487	+49.811%
2026-04-29	31.5000	32.5000	29.6500	30.5500	-22.658%	374	1,480	+55.843%
2026-04-28	39.5700	40.5500	38.9500	39.5000	-3.729%	38	1,323	+20.532%
2026-04-27	41.6000	41.6000	40.7500	41.0300	-1.133%	15	1,321	+16.037%
2026-04-24	41.6000	41.8000	41.0000	41.5000	+2.469%	17	1,315	+14.723%
2026-04-23	43.6000	44.3500	39.9000	40.5000	-8.866%	32	1,312	+17.556%
2026-04-22	45.8300	47.4500	44.4400	44.4400	+2.657%	15	1,306	+7.133%
2026-04-21	46.2100	46.2100	43.2800	43.2900	-6.501%	82	1,279	+9.979%
2026-04-20	47.0000	47.0000	45.1500	46.3000	-1.531%	7	1,279	+2.829%
2026-04-17	46.4000	48.6000	46.4000	47.0200	+7.107%	27	1,283	+1.255%
2026-04-16	45.7000	45.7000	42.0000	43.9000	-0.521%	82	1,293	+8.451%
2026-04-15	39.6900	44.2500	39.6900	44.1300	+21.940%	110	1,306	+7.886%
2026-04-14	35.8000	37.5000	35.2800	36.1900	+15.181%	66	1,364	+31.556%
2026-04-13	28.4800	31.4200	28.4800	31.4200	+7.382%	124	1,343	+51.528%
2026-04-10	30.3000	30.3000	29.0000	29.2600	-4.691%	77	1,251	+62.714%
2026-04-09	31.0000	32.0000	28.4700	30.7000	+0.821%	60	1,229	+55.081%
2026-04-08	35.0800	35.0800	30.4500	30.4500	+2.733%	92	1,216	+56.355%
2026-04-07	30.3300	30.3300	28.0000	29.6400	-3.295%	185	1,246	+60.628%
2026-04-06	30.1400	31.2000	29.7900	30.6500	+2.167%	25	1,245	+55.334%
2026-04-02	27.2800	30.0000	27.2800	30.0000	-0.761%	36	1,206	+58.700%
2026-04-01	30.0000	30.9100	29.8000	30.2300	+1.104%	19	1,206	+57.493%
2026-03-31	27.8000	29.9000	27.5000	29.9000	+10.741%	28	1,203	+59.231%
2026-03-30	28.4300	28.4300	26.0000	27.0000	-2.843%	15	1,189	+76.333%
2026-03-27	28.7000	28.9500	27.7900	27.7900	-9.034%	54	1,197	+71.321%
2026-03-26	32.0200	32.0200	30.4200	30.5500	-4.531%	7	1,166	+55.843%
2026-03-25	33.5000	33.9200	32.0000	32.0000	+6.312%	78	1,165	+48.781%
2026-03-24	31.0000	31.0000	29.7200	30.1000	-7.041%	137	1,167	+58.173%
2026-03-23	30.9800	32.7500	30.9800	32.3800	+4.790%	35	1,083	+47.035%
2026-03-20	32.7600	32.7600	30.9000	30.9000	-6.364%	18	1,081	+54.078%
2026-03-19	32.4400	33.1500	32.0000	33.0000	-4.098%	8	1,082	+44.273%
2026-03-18	36.7500	36.7500	34.4100	34.4100	-5.128%	10	1,079	+38.361%
2026-03-17	35.1500	36.4000	35.1500	36.2700	+3.481%	16	1,073	+31.266%
2026-03-16	34.4500	35.3100	34.2500	35.0500	+4.006%	228	1,079	+35.835%
2026-03-13	35.2500	35.2500	33.7000	33.7000	-5.070%	21	1,271	+41.276%
2026-03-12	36.6000	36.6000	35.5000	35.5000	-8.505%	42	1,263	+34.113%
2026-03-11	39.0000	39.0000	36.8100	38.8000	+1.305%	21	1,263	+22.706%
2026-03-10	38.5000	38.6000	38.3000	38.3000	+0.131%	4	1,258	+24.308%
2026-03-09	35.9000	38.2500	35.9000	38.2500	+4.537%	40	1,257	+24.471%
2026-03-06	37.0000	37.9500	36.5900	36.5900	-7.179%	25	1,265	+30.118%
2026-03-05	42.5000	42.5000	37.9000	39.4200	-3.264%	371	1,245	+20.776%
2026-03-04	41.5000	41.7500	40.2500	40.7500	+12.850%	39	1,324	+16.834%
2026-03-03	35.7500	37.0000	35.7500	36.1100	-5.446%	10	1,297	+31.847%
2026-03-02	36.0000	38.2800	35.5500	38.1900	+7.517%	52	1,289	+24.666%
2026-02-27	36.8500	36.8500	35.3000	35.5200	-7.932%	1,012	1,312	+34.037%
2026-02-26	37.4000	38.5800	37.4000	38.5800	+3.710%	7	856	+23.406%
2026-02-25	34.9900	37.6500	34.9900	37.2000	+10.879%	24	852	+27.984%
2026-02-24	32.7400	34.0300	32.7400	33.5500	+2.977%	66	852	+41.908%
2026-02-23	34.6800	34.9500	32.3000	32.5800	-10.149%	68	907	+46.133%
2026-02-20	36.5000	37.3500	36.0000	36.2600	+1.031%	28	913	+31.302%
2026-02-19	36.0000	36.0000	34.6500	35.8900	+0.871%	13	922	+32.655%
2026-02-18	36.0500	37.5800	35.5800	35.5800	-1.167%	19	912	+33.811%
2026-02-17	36.0000	36.3500	34.2700	36.0000	+0.531%	52	897	+32.250%
2026-02-13	33.0000	36.9500	33.0000	35.8100	+9.077%	64	860	+32.952%
2026-02-12	37.8500	37.9400	32.1000	32.8300	-13.832%	103	860	+45.020%
2026-02-11	37.8000	38.2000	34.9500	38.1000	-14.574%	105	773	+24.961%
2026-02-10	44.0000	45.5000	43.8400	44.6000	-2.300%	11	686	+6.749%
2026-02-09	42.6500	46.2400	42.6500	45.6500	+8.950%	42	683	+4.294%
2026-02-06	39.5000	42.7000	39.5000	41.9000	+24.111%	33	672	+13.628%
2026-02-05	37.6000	38.5500	33.7600	33.7600	-14.423%	513	662	+41.025%
2026-02-04	41.5500	41.5500	37.4300	39.4500	-10.747%	89	193	+20.684%
2026-02-03	46.0000	46.0000	42.9000	44.2000	-4.741%	30	110	+7.715%
2026-02-02	50.0000	51.0500	46.0000	46.4000	-14.596%	32	83	+2.608%
2026-01-30	56.9400	56.9400	54.3300	54.3300	-1.326%	8	54	-12.369%
2026-01-29	55.0000	55.6000	55.0000	55.0600	-6.993%	15	49	-13.531%
2026-01-28	58.7500	59.2000	58.7500	59.2000	-2.278%	3	47	-19.578%
2026-01-27	60.5800	60.5800	60.5800	60.5800	-3.841%	1	48	-21.410%
2026-01-23	63.0000	63.0000	63.0000	63.0000	+3.363%	3	49	-24.429%
2026-01-22	60.7000	60.9500	60.3600	60.9500	+0.827%	11	46	-21.887%
2026-01-21	60.4500	60.4500	60.4500	60.4500	+0.868%	4	38	-21.241%
2026-01-20	62.1000	62.5000	59.9300	59.9300	-12.357%	8	42	-20.557%
2026-01-15	70.0000	70.0000	68.3800	68.3800	-4.001%	4	41	-30.374%
2026-01-12	71.2300	71.2300	71.2300	71.2300	-2.425%	2	40	-33.160%
2026-01-07	73.0000	73.0000	73.0000	73.0000	-2.990%	5	40	-34.781%
2026-01-05	72.1500	75.2500	72.1500	75.2500	+9.391%	2	36	-36.731%
2025-12-31	68.4300	68.7900	68.4300	68.7900	-0.521%	4	36	-30.789%
2025-12-30	69.6100	69.6100	69.1500	69.1500	-1.776%	2	36	-31.150%
2025-12-29	70.4000	70.4000	70.4000	70.4000	-4.775%	1	34	-32.372%
2025-12-24	73.9300	73.9300	73.9300	73.9300	-0.511%	3	32	-35.601%
2025-12-23	72.5700	74.5000	72.5700	74.3100	-2.224%	3	32	-35.931%
2025-12-22	76.0000	76.0000	76.0000	76.0000	+7.042%	1	31	-37.355%
2025-12-17	71.0000	71.0000	71.0000	71.0000	-2.419%	1	30	-32.944%
2025-12-16	72.7600	72.7600	72.7600	72.7600	-1.302%	10	31	-34.566%
2025-12-12	76.0000	76.0000	73.7200	73.7200	-6.684%	11	31	-35.418%
2025-12-11	79.0000	79.0000	79.0000	79.0000	-13.187%	5	20	-39.734%
2025-12-08	88.5600	91.0000	88.5600	91.0000	+13.043%	2	25	-47.681%
2025-12-03	80.5000	80.5000	80.5000	80.5000	+2.548%	1	27	-40.857%
2025-12-01	76.3300	78.5000	75.9000	78.5000	-4.848%	5	26	-39.350%
2025-11-28	82.5000	82.5000	82.5000	82.5000	-0.507%	1	21	-42.291%
2025-11-26	81.6200	82.9200	81.6200	82.9200	+18.474%	2	21	-42.583%
2025-11-24	67.6100	69.9900	67.6100	69.9900	+8.680%	9	21	-31.976%
2025-11-21	61.7900	64.4000	61.7900	64.4000	-1.227%	7	12	-26.071%
2025-11-20	66.7900	66.7900	65.2000	65.2000	-9.444%	3	8	-26.979%
2025-11-18	72.0000	72.0000	72.0000	72.0000	+0.671%	4	7	-33.875%
2025-11-17	73.9400	73.9400	71.4900	71.5200	0.000%	4	3	-33.431%