Dark

HOOD20280121C75
HOOD Jan 21 2028 75.00 Call (HOOD280121C00075000)
option OPRA

EOD

Aug 20, 2026

39.00-3.178%(-1.28)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	41.6800	41.6800	39.0000	39.0000	-3.178%	15	9,966	0.000%
2026-08-19	38.4500	43.3000	38.4500	40.2800	+9.219%	89	9,973	-3.178%
2026-08-18	38.2200	38.2200	36.8800	36.8800	-9.051%	4	9,989	+5.748%
2026-08-17	39.3500	41.7500	39.3500	40.5500	+0.123%	13	9,987	-3.822%
2026-08-14	42.1000	42.1000	40.5000	40.5000	-7.301%	18	9,996	-3.704%
2026-08-13	43.7500	44.8000	42.8700	43.6900	+8.817%	27	9,986	-10.735%
2026-08-12	40.3000	40.3000	39.3500	40.1500	+1.646%	15	9,982	-2.864%
2026-08-11	40.0000	40.0000	39.5000	39.5000	-2.493%	2	9,977	-1.266%
2026-08-10	39.0200	40.5600	39.0200	40.5100	+2.687%	10	9,976	-3.727%
2026-08-07	39.8000	41.0000	39.4500	39.4500	+3.870%	16	9,973	-1.141%
2026-08-06	39.4000	39.4000	37.6500	37.9800	-6.453%	537	9,982	+2.686%
2026-08-05	42.0000	42.0000	40.6000	40.6000	+2.138%	10	9,772	-3.941%
2026-08-04	40.0000	40.0500	38.5000	39.7500	+3.193%	46	9,767	-1.887%
2026-08-03	35.0000	39.2100	35.0000	38.5200	+11.169%	25	9,734	+1.246%
2026-07-31	35.4500	36.5000	34.0000	34.6500	-2.941%	89	9,735	+12.554%
2026-07-30	35.5000	37.0500	35.3200	35.7000	-4.851%	21	9,671	+9.244%
2026-07-29	40.4200	40.4200	37.5200	37.5200	-6.270%	9	9,654	+3.945%
2026-07-28	37.8100	40.8000	37.5600	40.0300	-4.234%	43	9,656	-2.573%
2026-07-27	41.5800	42.4500	41.2600	41.8000	-0.476%	17	9,669	-6.699%
2026-07-24	43.5000	43.5000	41.6000	42.0000	-14.198%	16	9,674	-7.143%
2026-07-23	48.0000	48.9500	47.5000	48.9500	-4.020%	7	9,663	-20.327%
2026-07-22	52.0000	52.0000	51.0000	51.0000	-3.810%	5	9,667	-23.529%
2026-07-21	52.9600	53.4200	51.6000	53.0200	+13.777%	36	9,670	-26.443%
2026-07-20	46.2000	47.8000	46.2000	46.6000	-2.510%	168	9,670	-16.309%
2026-07-17	47.1500	50.2500	44.0000	47.8000	-7.633%	109	9,774	-18.410%
2026-07-16	55.5000	56.7500	50.5500	51.7500	-12.273%	16	9,691	-24.638%
2026-07-15	60.0500	60.0500	58.4000	58.9900	+2.663%	17	9,696	-33.887%
2026-07-14	55.6800	57.4600	55.2500	57.4600	+6.585%	8	9,706	-32.127%
2026-07-13	55.5000	55.5900	53.4500	53.9100	-4.837%	12	9,711	-27.657%
2026-07-10	55.7500	57.8500	55.6500	56.6500	-6.364%	42	9,714	-31.156%
2026-07-09	59.0000	61.0000	59.0000	60.5000	+7.061%	18	9,718	-35.537%
2026-07-08	56.2200	56.5100	54.5000	56.5100	-4.366%	18	9,725	-30.986%
2026-07-07	60.0000	60.0000	57.4000	59.0900	-3.919%	9	9,733	-33.999%
2026-07-06	59.6500	62.2500	59.0000	61.5000	+6.218%	39	9,731	-36.585%
2026-07-02	60.0000	63.5000	56.1000	57.9000	+6.258%	69	9,718	-32.642%
2026-07-01	49.3500	54.4900	49.3500	54.4900	+17.007%	199	9,718	-28.427%
2026-06-30	47.4700	47.8500	46.5200	46.5700	-2.675%	7	9,623	-16.255%
2026-06-29	46.4800	48.3000	46.4800	47.8500	+8.750%	13	9,627	-18.495%
2026-06-26	42.1500	44.9500	41.8500	44.0000	+5.897%	36	9,625	-11.364%
2026-06-25	42.3000	42.6100	41.0000	41.5500	-6.102%	118	9,627	-6.137%
2026-06-24	45.0000	47.0100	43.8400	44.2500	-9.324%	31	9,633	-11.864%
2026-06-23	48.6500	51.4900	48.6500	48.8000	-5.243%	282	9,644	-20.082%
2026-06-22	54.2300	57.0000	51.5000	51.5000	-1.152%	35	9,659	-24.272%
2026-06-18	49.7800	53.4500	49.7000	52.1000	+0.774%	45	9,760	-25.144%
2026-06-17	46.6500	55.5500	46.2000	51.7000	+18.851%	109	9,760	-24.565%
2026-06-16	45.5500	48.0000	42.3500	43.5000	-3.053%	17	9,760	-10.345%
2026-06-15	47.4100	47.9000	43.6000	44.8700	+6.580%	74	9,767	-13.082%
2026-06-12	42.0000	43.9500	41.0000	42.1000	+1.446%	31	9,779	-7.363%
2026-06-11	36.4400	42.5000	36.4400	41.5000	+10.490%	120	9,778	-6.024%
2026-06-10	37.7000	40.7300	37.0500	37.5600	+7.009%	74	9,865	+3.834%
2026-06-09	36.8200	36.8200	31.4100	35.1000	-1.818%	515	9,899	+11.111%
2026-06-08	36.0000	36.1000	35.3500	35.7500	+6.716%	15	9,460	+9.091%
2026-06-05	36.0000	37.4500	31.7500	33.5000	-10.667%	52	9,465	+16.418%
2026-06-04	32.8500	38.3000	32.8500	37.5000	+10.947%	44	9,460	+4.000%
2026-06-03	36.1500	36.2500	33.3500	33.8000	-10.818%	1,883	9,467	+15.385%
2026-06-02	38.2400	38.6000	36.5000	37.9000	-4.269%	46	7,833	+2.902%
2026-06-01	37.5000	40.2000	34.6500	39.5900	-5.738%	195	7,830	-1.490%
2026-05-29	35.3000	42.1800	35.2500	42.0000	+21.774%	161	7,857	-7.143%
2026-05-28	26.7000	34.4900	26.1500	34.4900	+24.288%	5,250	7,933	+13.076%
2026-05-27	26.1600	28.1500	26.0000	27.7500	+7.977%	176	3,928	+40.541%
2026-05-26	27.2500	27.5000	25.4000	25.7000	-0.772%	161	3,830	+51.751%
2026-05-22	27.6800	27.6800	25.7500	25.9000	-4.181%	118	3,843	+50.579%
2026-05-21	27.0000	28.0000	26.6000	27.0300	-0.698%	104	3,795	+44.284%
2026-05-20	26.4800	27.7000	26.4500	27.2200	+3.498%	62	3,795	+43.277%
2026-05-19	27.0000	27.8700	25.4300	26.3000	-7.719%	97	3,680	+48.289%
2026-05-18	28.0500	30.5700	27.3500	28.5000	-0.662%	59	3,680	+36.842%
2026-05-15	29.0000	30.0000	28.4000	28.6900	-5.314%	1,132	3,680	+35.936%
2026-05-14	28.1500	32.5000	27.0600	30.3000	+6.241%	143	2,625	+28.713%
2026-05-13	27.8300	29.4000	27.0000	28.5200	-2.894%	102	2,607	+36.746%
2026-05-12	30.2700	30.4300	28.3500	29.3700	-6.495%	80	2,607	+32.789%
2026-05-11	28.4500	31.7500	27.0000	31.4100	+12.059%	237	2,607	+24.164%
2026-05-08	27.6500	28.4900	26.6500	28.0300	+1.964%	178	2,569	+39.137%
2026-05-07	29.7000	29.8000	27.4900	27.4900	-8.519%	101	2,459	+41.870%
2026-05-06	29.1000	30.2100	28.2500	30.0500	+4.704%	56	2,410	+29.784%
2026-05-05	29.2200	30.4000	28.4500	28.7000	+1.449%	41	2,375	+35.889%
2026-05-04	27.8400	29.9500	27.5200	28.2900	+5.955%	185	2,358	+37.858%
2026-05-01	26.5300	27.4500	25.2500	26.7000	+3.488%	180	2,454	+46.067%
2026-04-30	24.9500	26.8000	22.5000	25.8000	+2.789%	149	2,454	+51.163%
2026-04-29	25.6800	26.3000	24.0000	25.1000	-23.592%	489	2,396	+55.378%
2026-04-28	32.5000	33.2000	32.0000	32.8500	-3.947%	84	2,147	+18.721%
2026-04-27	35.1500	35.1500	34.1000	34.2000	-2.397%	10	2,146	+14.035%
2026-04-24	35.3000	35.3000	33.7300	35.0400	+1.565%	11	2,143	+11.301%
2026-04-23	35.4000	37.0500	32.9500	34.5000	-8.537%	237	2,143	+13.043%
2026-04-22	38.0000	38.5000	37.7200	37.7200	+0.053%	5	2,304	+3.393%
2026-04-21	39.0000	39.2500	36.4500	37.7000	-5.750%	31	2,299	+3.448%
2026-04-20	39.3700	40.0000	37.1500	40.0000	-0.025%	23	2,299	-2.500%
2026-04-17	39.8500	41.8000	39.8000	40.0100	+9.677%	132	2,316	-2.524%
2026-04-16	37.9500	38.2500	34.5000	36.4800	-2.198%	35	2,333	+6.908%
2026-04-15	32.5500	37.4500	32.5500	37.3000	+21.301%	90	2,332	+4.558%
2026-04-14	29.5500	31.1500	29.0000	30.7500	+20.588%	79	2,345	+26.829%
2026-04-13	23.3400	26.0000	23.3400	25.5000	+7.368%	49	2,328	+52.941%
2026-04-10	23.9000	24.9000	23.3500	23.7500	-5.114%	40	2,331	+64.211%
2026-04-09	24.0000	25.5500	23.5500	25.0300	-2.035%	70	2,313	+55.813%
2026-04-08	29.2800	29.2800	25.2500	25.5500	+6.993%	105	2,290	+52.642%
2026-04-07	23.2000	23.8800	22.5000	23.8800	-3.320%	11	2,273	+63.317%
2026-04-06	24.7500	25.1500	24.2500	24.7000	+2.745%	19	2,272	+57.895%
2026-04-02	21.7400	24.2100	21.7400	24.0400	-1.878%	45	2,291	+62.230%
2026-04-01	24.8500	25.5000	24.0000	24.5000	+2.083%	34	2,291	+59.184%
2026-03-31	22.0500	24.0000	21.0500	24.0000	+12.994%	63	2,279	+62.500%
2026-03-30	23.0000	23.0000	20.6500	21.2400	-5.094%	44	2,265	+83.616%
2026-03-27	23.2000	23.2700	22.2000	22.3800	-11.190%	118	2,261	+74.263%
2026-03-26	26.7000	26.7000	24.5000	25.2000	-4.726%	36	2,278	+54.762%
2026-03-25	26.9000	27.4000	26.4500	26.4500	+8.624%	21	2,275	+47.448%
2026-03-24	26.0000	26.0000	23.5000	24.3500	-7.485%	89	2,274	+60.164%
2026-03-23	26.0000	26.8000	25.6600	26.3200	+2.412%	52	2,247	+48.176%
2026-03-20	26.3300	26.6000	24.9000	25.7000	-7.885%	435	2,233	+51.751%
2026-03-19	26.7000	28.1000	25.4500	27.9000	-5.102%	31	2,065	+39.785%
2026-03-18	30.3000	30.3000	28.2500	29.4000	-1.508%	20	2,077	+32.653%
2026-03-17	30.0000	30.3000	29.5000	29.8500	+1.704%	21	2,074	+30.653%
2026-03-16	28.4500	29.3500	28.4200	29.3500	+7.904%	47	2,064	+32.879%
2026-03-13	30.0000	30.5000	27.2000	27.2000	-7.921%	26	2,054	+43.382%
2026-03-12	30.5900	30.6500	29.3500	29.5400	-6.371%	47	2,050	+32.024%
2026-03-11	31.1000	31.8300	30.1900	31.5500	+0.318%	70	2,022	+23.613%
2026-03-10	30.4000	32.5000	30.4000	31.4500	+0.159%	11	2,032	+24.006%
2026-03-09	29.8000	31.4000	29.7500	31.4000	+2.782%	123	2,033	+24.204%
2026-03-06	30.5500	31.4500	30.2500	30.5500	-5.797%	43	1,943	+27.660%
2026-03-05	34.4800	36.0000	31.8500	32.4300	-6.676%	18	1,911	+20.259%
2026-03-04	32.9500	35.2000	32.5000	34.7500	+14.876%	52	1,910	+12.230%
2026-03-03	29.2200	30.7000	26.6500	30.2500	-4.181%	95	1,931	+28.926%
2026-03-02	28.3500	32.2700	27.7500	31.5700	+7.199%	158	1,928	+23.535%
2026-02-27	29.5000	30.5000	29.1000	29.4500	-8.540%	55	1,929	+32.428%
2026-02-26	30.6000	32.7000	30.5900	32.2000	+4.275%	66	1,925	+21.118%
2026-02-25	30.5000	31.2000	29.0000	30.8800	+11.722%	93	1,931	+26.295%
2026-02-24	26.0000	28.2600	25.3500	27.6400	+1.993%	100	1,931	+41.100%
2026-02-23	28.0000	28.1000	26.9500	27.1000	-9.576%	74	1,873	+43.911%
2026-02-20	29.5600	31.2900	29.5000	29.9700	+1.939%	44	1,835	+30.130%
2026-02-19	28.9000	29.8000	28.7500	29.4000	-1.010%	51	1,818	+32.653%
2026-02-18	29.0000	31.7500	29.0000	29.7000	+1.020%	123	1,835	+31.313%
2026-02-17	28.9600	30.7000	28.4000	29.4000	-2.746%	55	1,795	+32.653%
2026-02-13	27.4500	31.2600	27.4500	30.2300	+11.221%	128	1,746	+29.011%
2026-02-12	30.4400	31.1000	26.7300	27.1800	-15.063%	270	1,746	+43.488%
2026-02-11	32.8000	32.8000	28.9400	32.0000	-14.667%	706	1,553	+21.875%
2026-02-10	37.9500	39.3600	37.1200	37.5000	-3.425%	16	948	+4.000%
2026-02-09	35.5400	39.0000	35.5400	38.8300	+11.677%	40	942	+0.438%
2026-02-06	31.7200	36.0000	31.7200	34.7700	+23.298%	27	947	+12.166%
2026-02-05	31.4500	32.3000	28.0000	28.2000	-15.239%	175	937	+38.298%
2026-02-04	36.4500	36.4500	31.4000	33.2700	-8.924%	120	861	+17.223%
2026-02-03	39.0500	39.3500	36.5300	36.5300	-6.811%	24	790	+6.762%
2026-02-02	43.1000	43.2000	39.0000	39.2000	-15.699%	176	781	-0.510%
2026-01-30	50.3000	50.3000	46.5000	46.5000	-4.517%	15	660	-16.129%
2026-01-29	49.7500	49.7500	47.3000	48.7000	-3.181%	121	669	-19.918%
2026-01-28	51.5000	51.5000	50.3000	50.3000	-2.482%	2	634	-22.465%
2026-01-27	51.8500	51.8500	50.9500	51.5800	-3.589%	3	633	-24.389%
2026-01-26	53.5000	53.5000	53.5000	53.5000	-2.603%	4	630	-27.103%
2026-01-23	54.6500	54.9300	54.6500	54.9300	+4.629%	11	628	-29.001%
2026-01-22	52.0000	52.9100	52.0000	52.5000	+0.229%	6	617	-25.714%
2026-01-21	53.1000	53.4500	52.3800	52.3800	+1.022%	4	614	-25.544%
2026-01-20	53.0000	53.9900	51.8500	51.8500	-5.727%	12	611	-24.783%
2026-01-16	56.0000	56.6000	54.5000	55.0000	-2.827%	20	584	-29.091%
2026-01-15	60.4000	60.9600	56.6000	56.6000	-8.547%	9	584	-31.095%
2026-01-14	61.8900	61.8900	61.8900	61.8900	-2.197%	2	576	-36.985%
2026-01-12	63.2800	63.2800	63.2800	63.2800	+2.478%	1	578	-38.369%
2026-01-09	61.7500	61.7500	61.7500	61.7500	0.000%	10	577	-36.842%
2026-01-08	59.8800	61.7500	59.8800	61.7500	-7.698%	5	577	-36.842%
2026-01-05	65.5000	66.9000	65.5000	66.9000	+10.269%	3	578	-41.704%
2026-01-02	60.0000	60.6700	58.6500	60.6700	+1.201%	4	578	-35.718%
2025-12-31	59.9500	59.9500	59.9500	59.9500	-1.122%	2	577	-34.946%
2025-12-30	62.5500	62.5500	60.6300	60.6300	-2.367%	11	577	-35.675%
2025-12-29	62.4500	62.4500	62.1000	62.1000	-2.969%	3	577	-37.198%
2025-12-26	64.0000	64.0000	64.0000	64.0000	-3.832%	25	577	-39.063%
2025-12-19	66.5500	66.5500	66.5500	66.5500	-3.411%	10	602	-41.397%
2025-12-17	65.7000	68.9000	65.7000	68.9000	+6.000%	5	592	-43.396%
2025-12-15	65.0000	65.0000	65.0000	65.0000	-1.515%	5	590	-40.000%
2025-12-12	65.6000	67.0000	65.1300	66.0000	-5.714%	9	585	-40.909%
2025-12-11	74.2000	74.2000	70.0000	70.0000	-12.060%	7	577	-44.286%
2025-12-10	79.6000	79.6000	79.6000	79.6000	-1.449%	100	571	-51.005%
2025-12-08	79.1700	80.7700	79.1700	80.7700	+4.557%	3	491	-51.715%
2025-12-05	77.2500	77.2500	77.2500	77.2500	-4.630%	1	490	-49.515%
2025-12-04	78.6000	81.0000	78.6000	81.0000	+3.185%	4	489	-51.852%
2025-12-03	77.0000	78.5000	77.0000	78.5000	+6.774%	6	491	-50.318%
2025-12-02	73.5200	73.5200	73.5200	73.5200	+9.731%	1	487	-46.953%
2025-12-01	67.0000	67.0000	67.0000	67.0000	-10.007%	1	488	-41.791%
2025-11-26	70.8700	74.4500	70.8700	74.4500	+16.328%	3	487	-47.616%
2025-11-25	61.7000	64.0000	61.5000	64.0000	+1.797%	22	487	-39.063%
2025-11-24	59.2000	62.8700	58.8600	62.8700	+15.379%	37	493	-37.967%
2025-11-21	54.4900	54.4900	54.4900	54.4900	-5.481%	10	479	-28.427%
2025-11-20	63.8000	63.8000	57.6500	57.6500	-12.399%	18	479	-32.350%
2025-11-19	64.5000	66.1100	64.5000	65.8100	+2.828%	6	483	-40.738%
2025-11-18	62.9800	64.0000	62.9800	64.0000	+0.867%	3	484	-39.063%
2025-11-17	66.0600	66.0600	62.7000	63.4500	-12.083%	16	485	-38.534%
2025-11-14	62.7800	72.8900	62.7800	72.1700	+6.023%	10	475	-45.961%
2025-11-13	72.6300	73.1000	68.0700	68.0700	-17.740%	14	476	-42.706%
2025-11-10	82.7500	82.7500	82.7500	82.7500	+20.803%	10	474	-52.870%
2025-11-07	69.8000	70.0000	68.5000	68.5000	-9.127%	9	474	-43.066%
2025-11-06	80.0000	80.0000	75.1700	75.3800	-11.898%	11	466	-48.262%
2025-11-05	85.3500	85.5600	84.6500	85.5600	-6.889%	9	467	-54.418%
2025-11-03	91.8900	91.8900	91.8900	91.8900	+0.098%	1	465	-57.558%
2025-10-31	91.8000	91.8000	91.8000	91.8000	+5.785%	4	465	-57.516%
2025-10-30	87.5800	87.5800	86.7800	86.7800	-4.438%	2	469	-55.059%
2025-10-28	90.8100	90.8100	90.8100	90.8100	-0.340%	1	469	-57.053%
2025-10-27	90.3500	91.1200	90.3500	91.1200	+7.707%	5	468	-57.199%
2025-10-24	83.3800	84.6000	83.3800	84.6000	+6.415%	16	468	-53.901%
2025-10-23	79.5000	79.5000	79.5000	79.5000	+15.101%	1	457	-50.943%
2025-10-22	71.0000	71.0000	68.0000	69.0700	-14.739%	19	457	-43.536%
2025-10-20	81.0100	81.0100	81.0100	81.0100	+9.473%	1	453	-51.858%
2025-10-17	74.0000	74.0000	74.0000	74.0000	-3.394%	1	454	-47.297%
2025-10-16	80.7100	80.7100	76.5700	76.6000	-3.890%	5	453	-49.086%
2025-10-15	79.7000	79.7000	79.7000	79.7000	-5.959%	2	451	-51.066%
2025-10-14	78.9000	84.7500	78.9000	84.7500	+0.593%	7	453	-53.982%
2025-10-13	85.9500	85.9500	82.0000	84.2500	-2.262%	62	453	-53.709%
2025-10-10	86.2000	86.2000	86.2000	86.2000	-7.022%	1	401	-54.756%
2025-10-09	92.7100	92.7100	92.7100	92.7100	+0.281%	2	400	-57.933%
2025-10-08	92.4500	92.4500	92.3900	92.4500	+5.236%	19	400	-57.815%
2025-10-07	87.8500	87.8500	87.8500	87.8500	-3.673%	2	398	-55.606%
2025-10-06	90.7800	91.2000	90.7500	91.2000	+3.967%	32	398	-57.237%
2025-10-02	86.5300	87.7200	86.5000	87.7200	+4.304%	3	373	-55.540%
2025-09-30	84.5000	84.5000	84.1000	84.1000	+5.428%	2	373	-53.627%
2025-09-29	67.3600	79.7700	67.3600	79.7700	+18.265%	4	372	-51.109%
2025-09-26	67.4500	67.4500	67.4500	67.4500	-2.810%	2	372	-42.179%
2025-09-25	69.4000	69.4000	69.4000	69.4000	-5.924%	3	374	-43.804%
2025-09-24	73.6700	73.7700	73.6700	73.7700	+7.380%	20	376	-47.133%
2025-09-22	67.6000	68.7000	67.6000	68.7000	+2.217%	18	376	-43.231%
2025-09-19	67.2600	67.2600	67.2000	67.2100	+1.403%	5	376	-41.973%
2025-09-18	67.3700	68.0500	65.8800	66.2800	+4.378%	131	371	-41.159%
2025-09-17	62.3000	64.9000	61.5000	63.5000	+1.276%	228	244	-38.583%
2025-09-16	61.9000	63.4500	60.2000	62.7000	+2.871%	104	92	-37.799%
2025-09-15	60.0000	61.8500	59.9500	60.9500	0.000%	76	34	-36.013%