Dark

HOOD20280121C65
HOOD Jan 21 2028 65.00 Call (HOOD280121C00065000)
option OPRA

EOD

Aug 20, 2026

44.73-1.149%(-0.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	46.6100	46.6100	42.6500	44.7300	-1.149%	4	639	0.000%
2026-08-19	46.2000	46.2000	45.2500	45.2500	+8.254%	3	639	-1.149%
2026-08-18	43.5300	43.5300	41.8000	41.8000	-7.808%	2	642	+7.010%
2026-08-14	47.4200	47.4300	45.3400	45.3400	-5.640%	22	643	-1.345%
2026-08-13	48.5000	49.6000	48.0500	48.0500	+7.016%	8	626	-6.909%
2026-08-12	45.3400	45.3400	44.9000	44.9000	+1.584%	3	629	-0.379%
2026-08-11	44.2000	44.2000	44.2000	44.2000	-2.964%	1	627	+1.199%
2026-08-10	44.7000	45.6500	44.7000	45.5500	+2.360%	5	627	-1.800%
2026-08-07	45.0000	45.6800	44.4500	44.5000	+2.346%	23	626	+0.517%
2026-08-06	43.4800	43.4800	43.4800	43.4800	-4.440%	1	622	+2.875%
2026-08-05	45.5000	45.5000	45.4700	45.5000	+1.404%	33	622	-1.692%
2026-08-04	44.8700	44.8700	44.8700	44.8700	+2.607%	1	621	-0.312%
2026-08-03	39.2500	43.7300	39.2500	43.7300	+7.577%	6	621	+2.287%
2026-07-31	38.5000	40.6500	38.5000	40.6500	+0.743%	2	615	+10.037%
2026-07-30	41.3000	41.3000	40.0000	40.3500	-3.584%	10	613	+10.855%
2026-07-29	43.7200	44.0000	41.8500	41.8500	-0.853%	5	606	+6.882%
2026-07-28	42.2100	42.2100	42.2100	42.2100	-10.287%	4	610	+5.970%
2026-07-27	46.2300	47.0500	46.2300	47.0500	-0.318%	2	610	-4.931%
2026-07-24	46.0000	47.2000	46.0000	47.2000	-11.957%	11	610	-5.233%
2026-07-23	53.7000	53.7000	53.6100	53.6100	+2.485%	2	613	-16.564%
2026-07-20	52.3100	52.3100	52.3100	52.3100	-3.540%	1	614	-14.491%
2026-07-17	54.2300	54.2300	54.2300	54.2300	-9.086%	10	614	-17.518%
2026-07-16	59.6500	59.6800	59.6500	59.6500	-3.790%	4	614	-25.013%
2026-07-15	62.0000	62.0000	62.0000	62.0000	-1.743%	1	617	-27.855%
2026-07-10	63.1000	63.1000	63.1000	63.1000	-4.611%	1	618	-29.113%
2026-07-09	67.0000	67.0000	65.7100	66.1500	+5.000%	5	618	-32.381%
2026-07-08	62.0000	63.0000	59.9400	63.0000	-2.567%	111	618	-29.000%
2026-07-07	64.6600	64.6600	64.6600	64.6600	+2.635%	1	625	-30.823%
2026-07-02	67.3600	67.8000	62.2400	63.0000	+5.070%	19	627	-29.000%
2026-07-01	52.0000	60.0000	52.0000	59.9600	+13.132%	47	627	-25.400%
2026-06-29	52.3000	53.0000	52.3000	53.0000	+5.473%	3	632	-15.604%
2026-06-26	48.9000	50.2500	48.9000	50.2500	+8.297%	11	634	-10.985%
2026-06-25	46.8000	48.2300	46.4000	46.4000	-6.452%	7	645	-3.599%
2026-06-24	51.3000	51.4200	49.3200	49.6000	-11.270%	4	646	-9.819%
2026-06-23	55.0000	56.9500	55.0000	55.9000	-1.062%	166	647	-19.982%
2026-06-22	62.7700	62.7700	56.5000	56.5000	-0.738%	6	650	-20.832%
2026-06-18	56.0000	58.8400	56.0000	56.9200	-2.031%	18	696	-21.416%
2026-06-17	51.7700	59.1000	51.3600	58.1000	+18.911%	37	696	-23.012%
2026-06-16	51.0000	51.0000	47.2000	48.8600	-2.572%	6	696	-8.453%
2026-06-15	51.2000	52.1400	50.1500	50.1500	+6.702%	25	693	-10.808%
2026-06-12	46.3500	48.7000	44.7900	47.0000	0.000%	11	709	-4.830%
2026-06-11	42.5000	47.0000	42.2500	47.0000	+8.671%	32	713	-4.830%
2026-06-10	43.2000	45.2600	43.2000	43.2500	+13.161%	16	722	+3.422%
2026-06-09	37.6000	38.2200	35.9500	38.2200	-5.490%	17	725	+17.033%
2026-06-08	39.9000	40.4400	39.9000	40.4400	+10.795%	6	714	+10.608%
2026-06-05	39.4600	40.0000	36.2500	36.5000	-13.095%	17	718	+22.548%
2026-06-04	39.3000	42.0000	38.8200	42.0000	+10.294%	10	709	+6.500%
2026-06-03	41.1100	41.1100	37.8000	38.0800	-9.441%	21	704	+17.463%
2026-06-02	42.7900	43.0000	41.2500	42.0500	-7.236%	11	707	+6.373%
2026-06-01	41.8500	45.3300	41.2000	45.3300	-0.592%	25	707	-1.324%
2026-05-29	42.0000	46.5900	40.3000	45.6000	+20.285%	41	695	-1.908%
2026-05-28	30.2500	37.9500	30.0000	37.9100	+19.968%	36	700	+17.990%
2026-05-27	30.0700	31.8000	30.0700	31.6000	+6.937%	12	710	+41.551%
2026-05-26	30.9500	31.1800	29.5500	29.5500	+0.169%	11	711	+51.371%
2026-05-22	31.5700	31.5700	29.5000	29.5000	-7.552%	15	711	+51.627%
2026-05-21	31.2500	31.9100	30.1000	31.9100	+2.112%	6	707	+40.175%
2026-05-20	30.5000	31.5700	30.5000	31.2500	+2.796%	9	707	+43.136%
2026-05-19	30.7100	31.1500	29.5000	30.4000	-5.059%	30	720	+47.138%
2026-05-18	31.7200	34.7500	31.7200	32.0200	-1.628%	5	720	+39.694%
2026-05-15	34.0000	34.0000	32.0000	32.5500	-10.822%	4	720	+37.419%
2026-05-14	31.4000	36.5000	31.4000	36.5000	+12.308%	16	718	+22.548%
2026-05-13	32.0000	32.9000	31.0000	32.5000	-3.360%	35	689	+37.631%
2026-05-12	33.9500	33.9500	33.0000	33.6300	-5.000%	5	689	+33.006%
2026-05-11	32.6000	35.8000	32.6000	35.4000	+10.487%	15	689	+26.356%
2026-05-08	30.7500	32.0400	30.7500	32.0400	+0.125%	7	681	+39.607%
2026-05-07	32.8200	34.5000	31.7300	32.0000	-5.882%	12	686	+39.781%
2026-05-06	32.7100	34.0000	32.6500	34.0000	+3.281%	10	684	+31.559%
2026-05-05	32.5700	33.5000	32.5700	32.9200	+1.605%	5	681	+35.875%
2026-05-04	32.0000	33.0500	31.9000	32.4000	+3.913%	19	683	+38.056%
2026-05-01	30.7300	31.3000	29.9500	31.1800	+5.338%	132	698	+43.457%
2026-04-30	29.6000	30.1500	29.1800	29.6000	+1.474%	41	698	+51.115%
2026-04-29	30.2500	30.2600	27.7200	29.1700	-18.972%	79	700	+53.342%
2026-04-28	36.7000	37.8000	36.0000	36.0000	-6.494%	26	642	+24.250%
2026-04-27	38.2600	38.6500	38.2600	38.5000	-1.786%	5	640	+16.182%
2026-04-24	39.1000	39.2500	39.0000	39.2000	+2.618%	7	636	+14.107%
2026-04-23	40.8700	40.8700	37.2300	38.2000	-10.118%	9	637	+17.094%
2026-04-22	43.4100	43.4100	42.0000	42.5000	+3.912%	6	631	+5.247%
2026-04-21	43.2300	43.6000	40.9000	40.9000	-6.407%	32	629	+9.364%
2026-04-20	43.5000	45.2000	42.6300	43.7000	-1.732%	33	617	+2.357%
2026-04-17	44.4000	46.4000	44.2800	44.4700	+8.729%	39	615	+0.585%
2026-04-16	42.4500	42.6500	40.0900	40.9000	+1.868%	27	622	+9.364%
2026-04-15	39.7200	41.6700	39.3900	40.1500	+16.040%	56	618	+11.407%
2026-04-14	33.2100	34.6000	33.2100	34.6000	+20.768%	10	584	+29.277%
2026-04-13	26.5900	28.6500	26.5200	28.6500	+4.562%	20	581	+56.126%
2026-04-10	26.8000	28.0000	26.8000	27.4000	-5.125%	30	578	+63.248%
2026-04-09	28.6000	29.6500	27.2000	28.8800	-2.102%	16	580	+54.882%
2026-04-08	33.5000	33.5000	29.5000	29.5000	+7.078%	14	569	+51.627%
2026-04-07	27.1000	27.7000	26.2500	27.5500	-2.822%	62	570	+62.359%
2026-04-06	27.4000	28.3500	27.4000	28.3500	+2.904%	4	530	+57.778%
2026-04-02	27.4400	28.3500	27.4400	27.5500	-1.712%	3	529	+62.359%
2026-04-01	29.0300	29.0300	27.9000	28.0300	+1.484%	33	529	+59.579%
2026-03-31	25.3500	28.5000	25.1000	27.6200	+11.596%	86	516	+61.948%
2026-03-30	26.4400	27.7000	24.2900	24.7500	-4.808%	134	453	+80.727%
2026-03-27	26.8600	26.9000	25.8000	26.0000	-8.740%	149	399	+72.038%
2026-03-26	29.0000	30.6600	27.6500	28.4900	-8.097%	8	403	+57.002%
2026-03-25	30.9800	31.0000	30.0000	31.0000	+8.963%	112	401	+44.290%
2026-03-24	28.4600	28.6000	27.7200	28.4500	-6.260%	81	385	+57.223%
2026-03-23	29.9000	30.3500	29.7500	30.3500	+5.971%	4	382	+47.381%
2026-03-20	29.4500	29.5000	28.6400	28.6400	-6.862%	16	383	+56.180%
2026-03-19	30.2000	31.1000	30.0000	30.7500	-9.559%	20	369	+45.463%
2026-03-17	34.0000	34.0000	34.0000	34.0000	+5.426%	2	384	+31.559%
2026-03-16	33.0000	33.0000	32.1500	32.2500	+2.936%	4	385	+38.698%
2026-03-13	33.2500	33.2500	31.3300	31.3300	-6.950%	12	383	+42.771%
2026-03-12	33.2000	33.7900	33.2000	33.6700	-3.800%	3	375	+32.848%
2026-03-11	36.0000	36.0000	35.0000	35.0000	-2.724%	2	375	+27.800%
2026-03-10	35.9800	35.9800	35.9800	35.9800	+4.593%	1	373	+24.319%
2026-03-09	34.4000	34.4000	34.4000	34.4000	-4.045%	4	372	+30.029%
2026-03-06	35.0000	35.8500	34.5400	35.8500	-1.240%	33	368	+24.770%
2026-03-05	36.1000	36.3000	36.1000	36.3000	-5.098%	3	348	+23.223%
2026-03-04	36.9000	38.4700	36.9000	38.2500	+17.152%	6	348	+16.941%
2026-03-03	32.6500	32.6500	32.6500	32.6500	-8.183%	1	347	+36.998%
2026-03-02	33.3800	35.9100	33.3800	35.5600	+4.496%	14	347	+25.787%
2026-02-27	34.0600	34.0600	34.0300	34.0300	-1.362%	10	358	+31.443%
2026-02-26	34.5000	34.5000	34.5000	34.5000	-0.116%	1	353	+29.652%
2026-02-25	32.8500	34.8000	32.8500	34.5400	+7.938%	9	354	+29.502%
2026-02-24	30.0000	32.0000	30.0000	32.0000	+4.918%	8	354	+39.781%
2026-02-23	33.0000	33.0000	30.5000	30.5000	-8.955%	32	354	+46.656%
2026-02-20	33.5000	33.5000	33.5000	33.5000	+2.134%	1	353	+33.522%
2026-02-19	33.2500	33.2500	32.8000	32.8000	-7.056%	2	353	+36.372%
2026-02-18	33.7500	35.2900	33.7500	35.2900	+5.722%	7	352	+26.750%
2026-02-17	33.6000	34.0000	31.8400	33.3800	+1.121%	20	352	+34.002%
2026-02-13	31.7000	34.7900	31.7000	33.0100	+7.350%	16	338	+35.504%
2026-02-12	35.0500	35.0500	30.3000	30.7500	-13.013%	24	338	+45.463%
2026-02-11	36.4000	36.4000	32.1600	35.3500	-17.310%	99	325	+26.535%
2026-02-10	43.6000	43.6000	41.8500	42.7500	-0.581%	7	274	+4.632%
2026-02-09	42.2800	43.5000	41.8000	43.0000	+9.137%	9	270	+4.023%
2026-02-06	36.3000	40.5000	36.3000	39.4000	+24.684%	29	267	+13.528%
2026-02-05	34.5000	35.0900	31.6000	31.6000	-10.355%	53	265	+41.551%
2026-02-04	39.1300	39.1300	35.2500	35.2500	-15.911%	14	243	+26.894%
2026-02-03	43.3900	43.4000	41.3800	41.9200	-4.619%	42	240	+6.703%
2026-02-02	47.1500	47.1500	43.9000	43.9500	-17.927%	64	223	+1.775%
2026-01-29	53.2500	53.6000	52.9500	53.5500	-3.514%	21	214	-16.471%
2026-01-28	55.8700	56.0000	55.5000	55.5000	-1.770%	7	195	-19.405%
2026-01-27	56.5000	56.5000	56.5000	56.5000	-4.156%	5	189	-20.832%
2026-01-26	58.9500	58.9500	58.9500	58.9500	-0.254%	1	184	-24.122%
2026-01-23	59.1000	59.1000	59.1000	59.1000	+1.546%	7	183	-24.315%
2026-01-22	58.2000	58.2000	58.2000	58.2000	+0.692%	1	176	-23.144%
2026-01-20	57.1500	57.8000	57.1500	57.8000	-4.463%	3	176	-22.612%
2026-01-16	60.0000	61.3200	60.0000	60.5000	-7.845%	9	169	-26.066%
2026-01-15	65.5000	65.6500	65.5000	65.6500	-3.456%	4	169	-31.866%
2026-01-07	68.0000	68.0000	68.0000	68.0000	-3.546%	1	166	-34.221%
2026-01-06	70.5000	70.5000	70.5000	70.5000	-1.399%	1	165	-36.553%
2026-01-05	68.5000	71.5000	68.5000	71.5000	+8.415%	3	167	-37.441%
2025-12-31	65.9500	65.9500	65.9500	65.9500	-0.603%	1	167	-32.176%
2025-12-30	67.2000	67.2000	66.3500	66.3500	-1.265%	3	167	-32.585%
2025-12-29	67.5800	67.5800	67.2000	67.2000	-5.472%	3	165	-33.438%
2025-12-24	71.0900	71.0900	71.0900	71.0900	-2.616%	2	165	-37.080%
2025-12-22	74.3000	74.3000	72.9300	73.0000	+3.224%	8	165	-38.726%
2025-12-16	70.7200	70.7200	70.7200	70.7200	0.000%	1	164	-36.751%
2025-12-12	73.7500	73.7500	70.6100	70.7200	-7.021%	36	165	-36.751%
2025-12-11	76.0600	76.0600	76.0600	76.0600	-12.775%	1	165	-41.191%
2025-12-04	87.2000	87.2000	87.2000	87.2000	+10.408%	1	165	-48.704%
2025-12-02	78.9800	78.9800	78.9800	78.9800	+3.989%	6	166	-43.365%
2025-12-01	76.6800	76.6800	72.9000	75.9500	-4.429%	26	172	-41.106%
2025-11-28	79.4700	79.4700	79.4700	79.4700	-0.538%	1	170	-43.715%
2025-11-26	75.0000	79.9000	75.0000	79.9000	+20.168%	4	171	-44.018%
2025-11-25	66.4900	66.4900	66.4900	66.4900	-1.189%	1	171	-32.727%
2025-11-24	66.5200	67.2900	66.5200	67.2900	+7.167%	3	171	-33.527%
2025-11-21	58.0000	62.7900	58.0000	62.7900	+3.205%	6	172	-28.763%
2025-11-20	61.1500	61.1500	60.8400	60.8400	-14.790%	11	173	-26.479%
2025-11-19	71.4000	71.4000	71.4000	71.4000	+5.000%	2	163	-37.353%
2025-11-17	74.0000	74.0000	67.3000	68.0000	-13.519%	34	162	-34.221%
2025-11-14	78.6300	78.6300	78.6300	78.6300	+3.433%	1	141	-43.113%
2025-11-13	79.9500	79.9500	76.0200	76.0200	-5.295%	2	141	-41.160%
2025-11-12	80.2700	80.2700	80.2700	80.2700	-8.000%	1	140	-44.276%
2025-11-10	87.2500	87.2500	87.2500	87.2500	+6.990%	1	139	-48.734%
2025-11-06	87.0000	87.0000	80.5000	81.5500	-10.591%	12	138	-45.150%
2025-11-05	89.8000	91.2500	89.8000	91.2100	+1.911%	24	134	-50.959%
2025-11-04	93.3100	93.3100	89.1300	89.5000	-8.655%	6	112	-50.022%
2025-10-31	97.0000	97.9800	97.0000	97.9800	+8.265%	3	106	-54.348%
2025-10-30	90.5000	90.5000	90.5000	90.5000	-5.236%	1	105	-50.575%
2025-10-29	95.5000	95.5000	95.5000	95.5000	-0.738%	1	105	-53.162%
2025-10-28	96.4000	96.4000	96.2100	96.2100	-1.827%	6	104	-53.508%
2025-10-27	96.3000	98.0000	96.3000	98.0000	+10.423%	2	110	-54.357%
2025-10-24	90.9000	90.9000	88.7500	88.7500	+5.179%	2	110	-49.600%
2025-10-23	83.4500	84.3800	83.4500	84.3800	+10.532%	6	110	-46.990%
2025-10-22	80.0000	80.0000	74.5000	76.3400	-1.242%	10	106	-41.407%
2025-10-17	78.4500	78.4500	77.3000	77.3000	-7.646%	17	98	-42.135%
2025-10-16	86.6200	86.6200	83.7000	83.7000	-1.529%	2	82	-46.559%
2025-10-15	88.6000	88.6000	85.0000	85.0000	-3.409%	8	83	-47.376%
2025-10-14	86.7500	88.0000	86.7500	88.0000	-1.610%	2	76	-49.170%
2025-10-13	89.4400	89.4400	89.4400	89.4400	-0.212%	1	74	-49.989%
2025-10-10	99.7000	99.7000	89.6300	89.6300	-9.336%	27	74	-50.095%
2025-10-09	97.5000	98.8600	96.9500	98.8600	-0.141%	54	71	-54.754%
2025-10-08	97.7000	99.0000	97.7000	99.0000	+7.143%	7	41	-54.818%
2025-10-07	92.3200	94.9000	92.3200	92.4000	-5.618%	6	38	-51.591%
2025-10-06	97.1300	97.9000	96.0300	97.9000	+0.534%	4	35	-54.311%
2025-10-03	94.2500	97.3800	94.2500	97.3800	+3.398%	6	33	-54.067%
2025-10-02	92.6300	94.1800	92.6300	94.1800	+7.023%	3	31	-52.506%
2025-10-01	89.9200	90.0000	87.6000	88.0000	-3.477%	6	29	-49.170%
2025-09-30	89.0000	91.1700	89.0000	91.1700	+7.373%	3	26	-50.938%
2025-09-29	77.3400	84.9100	77.3400	84.9100	+13.912%	22	23	-47.321%
2025-09-25	74.7500	76.0000	74.5400	74.5400	-2.879%	10	22	-39.992%
2025-09-24	76.7500	76.7500	76.7500	76.7500	+0.987%	1	21	-41.720%
2025-09-23	76.0000	76.0000	75.9400	76.0000	0.000%	20	0	-41.145%