Dark

HOOD20280121C70
HOOD Jan 21 2028 70.00 Call (HOOD280121C00070000)
option OPRA

EOD

Aug 20, 2026

41.50-7.982%(-3.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	43.8000	43.8000	41.5000	41.5000	-7.982%	3	1,716	0.000%
2026-08-19	42.2500	45.1000	42.2500	45.1000	+12.891%	2	1,718	-7.982%
2026-08-18	40.7600	40.8700	39.9500	39.9500	-8.161%	53	1,720	+3.880%
2026-08-17	43.5000	43.5000	43.5000	43.5000	+1.683%	1	1,768	-4.598%
2026-08-14	44.1800	44.7000	42.7800	42.7800	-7.642%	34	1,767	-2.992%
2026-08-13	46.2600	46.5000	45.0000	46.3200	+8.988%	29	1,755	-10.406%
2026-08-12	42.4700	42.5000	42.4700	42.5000	+0.473%	6	1,734	-2.353%
2026-08-11	42.7500	42.7500	42.3000	42.3000	-1.053%	2	1,730	-1.891%
2026-08-10	42.0000	42.7500	42.0000	42.7500	+2.395%	7	1,728	-2.924%
2026-08-07	42.7000	43.2800	41.7500	41.7500	+4.245%	13	1,724	-0.599%
2026-08-06	41.0000	41.0000	40.0000	40.0500	-5.431%	95	1,723	+3.620%
2026-08-05	43.5000	43.5000	42.3500	42.3500	-1.051%	3	1,676	-2.007%
2026-08-04	43.2000	43.2000	42.8000	42.8000	+3.808%	2	1,679	-3.037%
2026-08-03	37.4400	41.3600	37.4400	41.2300	+7.650%	11	1,681	+0.655%
2026-07-31	38.0000	38.3000	36.0000	38.3000	-1.795%	34	1,680	+8.355%
2026-07-30	38.8000	39.0000	37.9000	39.0000	-2.864%	42	1,680	+6.410%
2026-07-29	42.3200	42.7400	39.4500	40.1500	+0.627%	47	1,654	+3.362%
2026-07-28	39.5000	39.9000	39.5000	39.9000	-10.638%	6	1,655	+4.010%
2026-07-27	46.2500	48.0000	43.8500	44.6500	+0.337%	7	1,649	-7.055%
2026-07-24	47.0000	47.0000	44.5000	44.5000	-12.402%	5	1,646	-6.742%
2026-07-23	51.0000	51.0000	50.7500	50.8000	-6.618%	4	1,645	-18.307%
2026-07-22	54.4000	54.4000	54.4000	54.4000	-0.183%	1	1,647	-23.713%
2026-07-21	54.5500	54.5500	54.5000	54.5000	+9.131%	3	1,646	-23.853%
2026-07-20	49.5700	49.9400	49.5700	49.9400	+0.889%	7	1,649	-16.900%
2026-07-17	47.2500	49.5000	47.2500	49.5000	-9.374%	3	1,642	-16.162%
2026-07-16	59.6800	59.6800	53.1000	54.6200	-9.239%	14	1,641	-24.021%
2026-07-15	63.0000	63.0000	60.0000	60.1800	+6.044%	16	1,650	-31.040%
2026-07-13	57.3500	59.3300	56.0500	56.7500	-5.511%	15	1,649	-26.872%
2026-07-10	65.3500	65.3500	60.0600	60.0600	-3.129%	14	1,649	-30.902%
2026-07-09	64.0000	64.0000	62.0000	62.0000	+8.392%	15	1,661	-33.065%
2026-07-08	57.5000	57.6200	57.2000	57.2000	-5.455%	5	1,671	-27.448%
2026-07-07	63.2500	63.2500	60.4400	60.5000	-4.075%	17	1,673	-31.405%
2026-07-06	62.0000	64.5900	62.0000	63.0700	+6.645%	41	1,682	-34.200%
2026-07-02	61.5000	66.0000	58.9000	59.1400	+5.231%	107	1,779	-29.828%
2026-07-01	53.2500	57.0000	53.2500	56.2000	+13.192%	21	1,779	-26.157%
2026-06-30	50.8400	50.8400	49.6500	49.6500	-2.742%	23	1,783	-16.415%
2026-06-29	49.2500	51.0500	48.4000	51.0500	+8.042%	12	1,782	-18.707%
2026-06-26	45.5000	47.2500	45.2600	47.2500	+5.000%	20	1,789	-12.169%
2026-06-25	44.0500	45.7500	42.6000	45.0000	-2.703%	25	1,792	-7.778%
2026-06-24	50.5000	50.6100	46.2500	46.2500	-11.228%	37	1,806	-10.270%
2026-06-23	51.2500	54.1500	51.2500	52.1000	-3.268%	48	1,815	-20.345%
2026-06-22	58.3000	58.5000	53.8600	53.8600	-4.249%	19	1,829	-22.948%
2026-06-18	52.9300	56.3000	52.8100	56.2500	+3.974%	32	1,637	-26.222%
2026-06-17	49.0000	57.9700	49.0000	54.1000	+17.481%	292	1,637	-23.290%
2026-06-16	50.0000	50.0000	44.5000	46.0500	-4.262%	46	1,637	-9.881%
2026-06-15	49.2200	50.0500	47.0500	48.1000	+10.195%	68	1,658	-13.721%
2026-06-12	43.0500	46.0200	42.2500	43.6500	-0.229%	22	1,666	-4.926%
2026-06-11	37.7000	44.3500	37.7000	43.7500	+10.759%	40	1,676	-5.143%
2026-06-10	36.9600	42.3700	36.9600	39.5000	+7.776%	82	1,689	+5.063%
2026-06-09	38.0000	40.1000	33.7700	36.6500	-0.946%	78	1,725	+13.233%
2026-06-08	37.0000	38.1000	37.0000	37.0000	+2.778%	27	1,750	+12.162%
2026-06-05	38.8000	38.9300	33.5000	36.0000	-10.000%	53	1,745	+15.278%
2026-06-04	37.5000	40.0000	36.0000	40.0000	+12.076%	17	1,762	+3.750%
2026-06-03	37.9000	37.9000	35.5000	35.6900	-10.641%	79	1,759	+16.279%
2026-06-02	40.0000	40.3500	37.5500	39.9400	-5.221%	74	1,807	+3.906%
2026-06-01	36.5000	43.2500	36.5000	42.1400	-5.516%	59	1,870	-1.519%
2026-05-29	38.4700	44.6000	37.8100	44.6000	+22.460%	177	1,878	-6.951%
2026-05-28	28.0000	36.4200	27.8500	36.4200	+22.420%	98	1,962	+13.948%
2026-05-27	27.8000	29.9000	27.8000	29.7500	+7.790%	57	1,963	+39.496%
2026-05-26	28.6000	29.3500	27.6000	27.6000	0.000%	102	1,952	+50.362%
2026-05-22	29.2700	29.2700	27.5000	27.6000	-7.538%	109	1,909	+50.362%
2026-05-21	28.5000	30.2500	28.5000	29.8500	+2.296%	26	1,908	+39.028%
2026-05-20	28.0000	29.2600	27.9000	29.1800	+1.319%	28	1,908	+42.221%
2026-05-19	29.1900	29.1900	27.4000	28.8000	-3.453%	110	1,941	+44.097%
2026-05-18	29.8000	32.5000	29.6000	29.8300	-3.181%	44	1,941	+39.122%
2026-05-15	31.2000	31.8500	30.3100	30.8100	-7.892%	67	1,941	+34.697%
2026-05-14	29.5800	34.2000	29.3800	33.4500	+10.033%	105	1,949	+24.066%
2026-05-13	30.0500	31.1000	29.5300	30.4000	-3.492%	117	1,975	+36.513%
2026-05-12	31.7000	32.5000	30.2000	31.5000	-4.022%	62	1,975	+31.746%
2026-05-11	30.4000	33.0000	28.8900	32.8200	+9.400%	70	1,975	+26.447%
2026-05-08	29.0000	30.1500	28.5000	30.0000	+0.671%	33	1,984	+38.333%
2026-05-07	32.0000	32.0000	29.6000	29.8000	-7.597%	43	1,989	+39.262%
2026-05-06	31.1000	32.2500	30.1500	32.2500	+5.392%	75	1,965	+28.682%
2026-05-05	30.9500	31.7000	30.5500	30.6000	+0.757%	79	1,960	+35.621%
2026-05-04	29.4100	31.6500	29.4100	30.3700	+6.749%	156	1,954	+36.648%
2026-05-01	28.7000	29.2500	27.9000	28.4500	+2.708%	203	1,802	+45.870%
2026-04-30	26.4500	28.6000	26.4500	27.7000	+3.358%	190	1,802	+49.819%
2026-04-29	26.8600	28.7500	25.7800	26.8000	-23.538%	408	1,716	+54.851%
2026-04-28	33.0000	36.0000	33.0000	35.0500	-2.909%	33	1,405	+18.402%
2026-04-27	36.2000	36.8100	35.7000	36.1000	-3.035%	26	1,404	+14.958%
2026-04-24	36.5000	37.2800	36.0000	37.2300	+3.417%	44	1,418	+11.469%
2026-04-23	39.0000	39.0000	35.3500	36.0000	-10.112%	71	1,445	+15.278%
2026-04-22	40.6000	41.3000	39.5000	40.0500	+6.800%	18	1,459	+3.620%
2026-04-21	41.2600	41.9200	37.5000	37.5000	-11.619%	48	1,464	+10.667%
2026-04-20	41.0500	42.5000	39.9000	42.4300	-0.749%	50	1,464	-2.192%
2026-04-17	42.0000	44.1000	41.4500	42.7500	+8.723%	142	1,478	-2.924%
2026-04-16	40.3600	40.3600	36.0000	39.3200	-0.456%	68	1,390	+5.544%
2026-04-15	35.8500	39.5000	35.7000	39.5000	+20.832%	84	1,374	+5.063%
2026-04-14	30.0000	33.0000	30.0000	32.6900	+20.007%	88	1,360	+26.950%
2026-04-13	24.9500	27.2400	24.5500	27.2400	+5.951%	82	1,345	+52.349%
2026-04-10	25.8100	26.5000	25.1300	25.7100	-1.494%	76	1,286	+61.416%
2026-04-09	26.5000	27.9500	25.2000	26.1000	-3.333%	64	1,265	+59.004%
2026-04-08	31.4200	31.4300	27.0000	27.0000	+2.857%	77	1,230	+53.704%
2026-04-07	25.5000	26.4000	24.2600	26.2500	-2.016%	53	1,245	+58.095%
2026-04-06	26.0100	26.9000	25.8500	26.7900	+5.680%	101	1,206	+54.909%
2026-04-02	24.5000	25.9000	23.5700	25.3500	-4.159%	92	1,137	+63.708%
2026-04-01	25.9000	26.9000	25.9000	26.4500	+1.731%	54	1,137	+56.900%
2026-03-31	24.0100	26.0000	23.4000	26.0000	+14.035%	52	1,125	+59.615%
2026-03-30	25.7500	25.7500	22.3600	22.8000	-5.394%	49	1,094	+82.018%
2026-03-27	25.9000	25.9000	24.0000	24.1000	-10.075%	150	1,100	+72.199%
2026-03-26	28.5500	28.5500	26.1300	26.8000	-4.592%	112	994	+54.851%
2026-03-25	28.9200	29.2000	28.0500	28.0900	+8.288%	28	983	+47.739%
2026-03-24	27.2200	27.2200	25.5000	25.9400	-6.691%	69	977	+59.985%
2026-03-23	27.5000	28.7500	27.5000	27.8000	+3.731%	23	950	+49.281%
2026-03-20	28.0000	28.3000	26.6400	26.8000	-9.764%	44	957	+54.851%
2026-03-19	28.0000	30.0600	28.0000	29.7000	-1.786%	111	943	+39.731%
2026-03-18	31.6800	31.6800	30.2400	30.2400	-3.541%	17	983	+37.235%
2026-03-17	31.3700	32.2000	31.3500	31.3500	+2.451%	6	966	+32.376%
2026-03-16	30.1000	31.0500	30.0000	30.6000	+3.030%	13	969	+35.621%
2026-03-13	32.8800	32.8800	29.3200	29.7000	-6.309%	30	966	+39.731%
2026-03-12	32.0000	32.0000	31.4900	31.7000	-4.518%	22	945	+30.915%
2026-03-11	33.0600	33.2000	32.5200	33.2000	-1.513%	8	923	+25.000%
2026-03-10	32.9700	33.7100	32.9700	33.7100	-0.707%	6	925	+23.109%
2026-03-09	32.2600	33.9500	31.7000	33.9500	+4.849%	34	928	+22.239%
2026-03-06	32.7000	33.6500	32.3800	32.3800	-6.145%	33	928	+28.166%
2026-03-05	37.2500	37.4100	34.0000	34.5000	-5.350%	24	896	+20.290%
2026-03-04	35.3000	37.0000	35.0000	36.4500	+19.783%	33	896	+13.855%
2026-03-03	29.6600	30.4300	29.6600	30.4300	-9.381%	8	892	+36.379%
2026-03-02	29.4000	33.8000	29.4000	33.5800	+6.569%	33	892	+23.585%
2026-02-27	32.0300	32.0300	30.8900	31.5100	-7.105%	14	892	+31.704%
2026-02-26	32.5500	34.0000	32.5000	33.9200	+3.890%	37	896	+22.347%
2026-02-25	31.7500	33.1000	30.9700	32.6500	+9.970%	33	885	+27.106%
2026-02-24	28.3000	30.0500	27.5000	29.6900	+2.912%	40	885	+39.778%
2026-02-23	30.8500	30.8500	28.5000	28.8500	-9.134%	63	869	+43.847%
2026-02-20	32.8500	33.0000	31.6000	31.7500	+1.763%	16	840	+30.709%
2026-02-19	30.6200	31.8000	30.5000	31.2000	-4.206%	24	830	+33.013%
2026-02-18	31.3000	33.5500	31.3000	32.5700	+3.561%	24	814	+27.418%
2026-02-17	31.5000	33.7500	30.0000	31.4500	-2.782%	65	808	+31.955%
2026-02-13	30.0000	32.7000	29.6500	32.3500	+11.629%	32	787	+28.284%
2026-02-12	33.0000	33.0000	28.4000	28.9800	-13.493%	232	787	+43.202%
2026-02-11	33.7500	33.9500	30.6100	33.5000	-15.082%	201	578	+23.881%
2026-02-10	39.9600	41.3500	39.2800	39.4500	-4.201%	11	431	+5.196%
2026-02-09	38.0000	42.8000	38.0000	41.1800	+9.813%	23	426	+0.777%
2026-02-06	36.0500	37.8200	36.0500	37.5000	+25.000%	18	417	+10.667%
2026-02-05	33.9400	34.5000	29.6000	30.0000	-14.530%	96	406	+38.333%
2026-02-04	36.9300	36.9300	33.2400	35.1000	-10.687%	49	339	+18.234%
2026-02-03	41.8000	41.8000	38.6300	39.3000	-6.540%	21	301	+5.598%
2026-02-02	45.3800	45.3800	41.2000	42.0500	-15.579%	55	283	-1.308%
2026-01-30	52.5000	52.5000	49.0500	49.8100	-1.464%	20	244	-16.683%
2026-01-29	51.0000	51.0000	50.0000	50.5500	-4.171%	14	259	-17.903%
2026-01-28	55.5000	55.5000	52.4000	52.7500	-3.916%	20	245	-21.327%
2026-01-27	56.0000	56.0000	54.5000	54.9000	-2.139%	7	229	-24.408%
2026-01-20	55.2400	56.1000	55.2400	56.1000	-2.520%	6	223	-26.025%
2026-01-16	59.0500	59.0500	57.5500	57.5500	-4.876%	48	205	-27.889%
2026-01-15	65.4900	65.4900	60.5000	60.5000	-7.985%	22	205	-31.405%
2026-01-14	66.3300	66.3300	65.7500	65.7500	+2.335%	6	205	-36.882%
2026-01-13	65.2600	65.2600	64.2500	64.2500	-2.356%	2	199	-35.409%
2026-01-12	65.8000	65.8000	65.8000	65.8000	+4.444%	1	200	-36.930%
2026-01-09	63.0000	63.0000	63.0000	63.0000	+0.639%	1	199	-34.127%
2026-01-08	63.5500	63.5500	62.5000	62.6000	-2.795%	10	198	-33.706%
2026-01-07	65.9700	65.9700	64.4000	64.4000	-0.541%	3	194	-35.559%
2026-01-02	62.5000	64.7500	62.5000	64.7500	+5.114%	2	192	-35.907%
2025-12-31	62.9500	62.9500	61.6000	61.6000	-2.992%	6	194	-32.630%
2025-12-30	63.5000	63.8000	63.5000	63.5000	-2.232%	4	194	-34.646%
2025-12-29	64.9500	64.9500	64.9500	64.9500	-3.563%	1	194	-36.105%
2025-12-26	67.3500	67.3500	67.3500	67.3500	-3.896%	1	195	-38.382%
2025-12-19	69.6100	70.0800	69.6100	70.0800	+2.083%	2	196	-40.782%
2025-12-18	69.9000	69.9000	68.6500	68.6500	-5.284%	7	197	-39.548%
2025-12-17	72.4800	72.4800	72.4800	72.4800	+6.276%	1	197	-42.743%
2025-12-16	68.2000	68.2000	68.2000	68.2000	+4.923%	1	197	-39.150%
2025-12-15	66.3000	66.3000	64.5600	65.0000	-5.797%	4	196	-36.154%
2025-12-12	70.8700	70.8700	67.5000	69.0000	-4.946%	29	194	-39.855%
2025-12-11	76.9100	76.9100	72.5500	72.5900	-13.707%	17	193	-42.830%
2025-12-10	84.2000	84.2000	84.1200	84.1200	+0.024%	2	184	-50.666%
2025-12-09	84.1000	84.1000	84.1000	84.1000	+5.349%	1	184	-50.654%
2025-12-05	80.0000	80.0000	79.8300	79.8300	-5.302%	2	185	-48.015%
2025-12-04	84.3000	84.3000	84.3000	84.3000	+4.981%	1	185	-50.771%
2025-12-03	80.3000	80.3000	80.3000	80.3000	+5.547%	1	186	-48.319%
2025-12-02	76.5000	76.6700	76.0800	76.0800	+4.938%	10	187	-45.452%
2025-12-01	73.8000	73.8000	72.5000	72.5000	-6.076%	4	180	-42.759%
2025-11-26	74.0000	77.4500	74.0000	77.1900	+20.950%	5	177	-46.237%
2025-11-25	63.8200	63.8200	63.8200	63.8200	-2.446%	1	177	-34.973%
2025-11-24	61.9000	65.4200	61.8300	65.4200	+16.821%	58	177	-36.564%
2025-11-21	59.5800	59.5800	56.0000	56.0000	-4.274%	3	136	-25.893%
2025-11-20	61.0000	61.0000	58.5000	58.5000	-10.000%	5	134	-29.060%
2025-11-18	67.7000	67.7000	65.0000	65.0000	+0.154%	3	131	-36.154%
2025-11-17	69.1300	69.1300	64.9000	64.9000	-13.467%	15	129	-36.055%
2025-11-14	65.6800	75.0000	65.6800	75.0000	+6.686%	20	116	-44.667%
2025-11-13	75.8100	75.8100	70.3000	70.3000	-13.317%	11	113	-40.967%
2025-11-12	81.1000	81.1000	81.1000	81.1000	-3.452%	1	109	-48.829%
2025-11-10	84.0000	84.0000	82.4300	84.0000	+5.184%	7	110	-50.595%
2025-11-07	74.1700	79.8600	71.4800	79.8600	+0.453%	35	110	-48.034%
2025-11-06	78.9000	79.5000	78.2000	79.5000	-12.800%	3	79	-47.799%
2025-11-04	91.1700	91.1700	91.1700	91.1700	-1.968%	5	77	-54.481%
2025-11-03	93.3500	93.3500	93.0000	93.0000	-2.260%	2	75	-55.376%
2025-10-31	95.1500	95.1500	95.1500	95.1500	+7.514%	1	75	-56.385%
2025-10-30	88.5000	88.5000	88.5000	88.5000	-3.469%	1	75	-53.107%
2025-10-29	93.5000	93.5000	91.6800	91.6800	-1.842%	2	75	-54.734%
2025-10-27	95.0000	95.5500	93.4000	93.4000	+7.480%	6	71	-55.567%
2025-10-24	85.9500	86.9000	85.1900	86.9000	+5.602%	26	71	-52.244%
2025-10-23	81.9500	82.2900	81.9500	82.2900	+3.120%	6	58	-49.569%
2025-10-21	80.9000	82.1800	79.8000	79.8000	-6.062%	16	57	-47.995%
2025-10-20	87.0000	87.0000	84.9500	84.9500	+12.101%	8	46	-51.148%
2025-10-17	78.0800	78.0800	75.7800	75.7800	-5.216%	10	47	-45.236%
2025-10-16	79.9500	79.9500	79.9500	79.9500	-4.946%	10	37	-48.093%
2025-10-15	84.1100	84.1100	84.1100	84.1100	-2.763%	1	37	-50.660%
2025-10-13	86.8800	86.8800	86.5000	86.5000	-3.889%	15	36	-52.023%
2025-10-10	90.0000	90.0000	90.0000	90.0000	-4.762%	1	26	-53.889%
2025-10-09	94.5000	94.5000	94.5000	94.5000	-1.563%	17	25	-56.085%
2025-10-08	95.1000	96.0000	95.1000	96.0000	+8.782%	19	42	-56.771%
2025-10-07	88.2500	88.2500	88.2500	88.2500	-1.649%	2	25	-52.975%
2025-10-02	89.7300	89.7300	89.7300	89.7300	+3.614%	2	23	-53.750%
2025-09-30	86.6000	86.6000	86.6000	86.6000	+17.711%	1	21	-52.079%
2025-09-23	71.9600	73.5700	71.9600	73.5700	0.000%	21	20	-43.591%