Dark

HOOD20280121C80
HOOD Jan 21 2028 80.00 Call (HOOD280121C00080000)
option OPRA

EOD

Aug 20, 2026

36.75-4.297%(-1.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.0700	39.0700	36.7500	36.7500	-4.297%	5	1,783	0.000%
2026-08-19	35.3300	40.1000	35.3300	38.4000	+8.078%	64	1,779	-4.297%
2026-08-18	35.9500	35.9500	35.2500	35.5300	-8.663%	15	1,837	+3.434%
2026-08-17	38.3600	38.9000	38.3600	38.9000	+0.803%	3	1,840	-5.527%
2026-08-14	40.0000	40.0000	38.5900	38.5900	-8.119%	4	1,838	-4.768%
2026-08-13	41.8000	42.0000	39.7700	42.0000	+12.450%	5	1,838	-12.500%
2026-08-12	38.5800	38.5800	37.0500	37.3500	-0.160%	139	1,838	-1.606%
2026-08-11	37.0000	37.4100	37.0000	37.4100	-2.068%	3	1,837	-1.764%
2026-08-10	37.5100	38.2000	37.5100	38.2000	+1.812%	62	1,840	-3.796%
2026-08-07	38.7000	38.7500	37.5200	37.5200	+3.991%	8	1,779	-2.052%
2026-08-06	35.9500	36.1000	35.9500	36.0800	-4.601%	205	1,782	+1.857%
2026-08-04	37.5000	37.8200	35.8500	37.8200	+2.493%	4	1,762	-2.829%
2026-08-03	33.0000	36.9000	33.0000	36.9000	+15.457%	12	1,762	-0.407%
2026-07-31	34.2500	34.2500	31.9600	31.9600	-5.444%	6	1,762	+14.987%
2026-07-30	35.0000	35.0000	33.5000	33.8000	-5.056%	23	1,757	+8.728%
2026-07-29	36.2000	36.3800	35.6000	35.6000	-6.316%	14	1,751	+3.230%
2026-07-28	36.3000	38.9300	34.0500	38.0000	-2.489%	579	1,759	-3.289%
2026-07-27	42.0500	42.0500	38.9700	38.9700	-2.085%	5	2,163	-5.697%
2026-07-24	39.8500	40.5300	39.7700	39.8000	-13.384%	8	2,167	-7.663%
2026-07-23	46.2600	46.4500	44.8800	45.9500	-4.964%	28	2,167	-20.022%
2026-07-22	48.3500	48.3500	48.3500	48.3500	-2.677%	1	2,156	-23.992%
2026-07-21	49.6500	50.9000	49.6500	49.6800	+12.398%	23	2,157	-26.027%
2026-07-20	45.0000	45.0000	44.2000	44.2000	-0.897%	21	2,158	-16.855%
2026-07-17	43.7700	45.9500	42.0000	44.6000	-8.550%	18	2,151	-17.601%
2026-07-16	53.1900	54.4400	48.7700	48.7700	-13.467%	17	2,151	-24.646%
2026-07-15	55.0300	56.7900	55.0000	56.3600	+2.772%	13	2,156	-34.794%
2026-07-14	53.0800	54.8400	52.2500	54.8400	+5.971%	13	2,151	-32.987%
2026-07-13	52.5000	52.8000	51.1300	51.7500	-6.991%	10	2,155	-28.986%
2026-07-10	53.5800	55.6400	53.0000	55.6400	-2.128%	64	2,158	-33.950%
2026-07-09	57.7000	58.5000	56.8500	56.8500	+5.064%	8	2,214	-35.356%
2026-07-08	53.2500	54.1100	52.6400	54.1100	-1.618%	22	2,209	-32.083%
2026-07-07	56.7400	58.1200	55.0000	55.0000	-6.621%	13	2,195	-33.182%
2026-07-06	56.8000	59.4000	56.8000	58.9000	+9.074%	27	2,203	-37.606%
2026-07-02	55.0000	60.5000	53.7900	54.0000	+5.882%	78	2,244	-31.944%
2026-07-01	48.5000	51.0500	48.5000	51.0000	+13.208%	25	2,244	-27.941%
2026-06-30	45.5500	45.5500	44.3800	45.0500	-0.880%	158	2,263	-18.424%
2026-06-29	43.2200	45.9700	43.2200	45.4500	+9.703%	5	2,327	-19.142%
2026-06-26	39.0000	42.1000	39.0000	41.4300	+9.603%	21	2,329	-11.296%
2026-06-25	41.5000	41.5000	37.8000	37.8000	-10.000%	42	2,335	-2.778%
2026-06-24	43.0500	43.3800	41.9400	42.0000	-10.064%	25	2,364	-12.500%
2026-06-23	46.3300	48.4000	45.5700	46.7000	-4.907%	48	2,383	-21.306%
2026-06-22	52.0500	53.2500	48.8600	49.1100	-0.627%	68	2,398	-25.168%
2026-06-18	48.3500	51.0000	47.6200	49.4200	+1.897%	24	2,506	-25.637%
2026-06-17	43.0500	53.0000	43.0500	48.5000	+16.783%	119	2,506	-24.227%
2026-06-16	43.5400	43.6700	40.1000	41.5300	-4.088%	12	2,506	-11.510%
2026-06-15	45.0000	45.3300	42.8500	43.3000	+9.288%	85	2,510	-15.127%
2026-06-12	38.9500	42.1500	38.4000	39.6200	+0.304%	59	2,567	-7.244%
2026-06-11	36.0000	40.0000	35.0000	39.5000	+12.857%	79	2,568	-6.962%
2026-06-10	33.1000	38.6300	33.1000	35.0000	+6.383%	41	2,619	+5.000%
2026-06-09	34.5500	35.8000	29.6000	32.9000	-1.879%	100	2,651	+11.702%
2026-06-08	32.8000	34.8000	32.8000	33.5300	+4.422%	58	2,667	+9.603%
2026-06-05	35.3400	35.4500	29.9000	32.1100	-10.979%	134	2,689	+14.450%
2026-06-04	33.3900	36.3700	32.9500	36.0700	+12.719%	93	2,684	+1.885%
2026-06-03	33.5000	33.9000	31.8500	32.0000	-9.859%	249	2,721	+14.844%
2026-06-02	36.3000	36.4400	34.9000	35.5000	-5.258%	126	2,595	+3.521%
2026-06-01	34.7300	38.8500	34.1700	37.4700	-6.325%	98	2,600	-1.922%
2026-05-29	32.8000	40.0700	32.8000	40.0000	+24.301%	139	2,546	-8.125%
2026-05-28	24.9500	32.5000	24.3000	32.1800	+23.769%	157	2,616	+14.201%
2026-05-27	24.7000	26.1000	24.7000	26.0000	+5.648%	47	2,597	+41.346%
2026-05-26	25.4700	25.4700	23.7000	24.6100	+2.542%	65	2,621	+49.330%
2026-05-22	25.7000	25.7500	24.0000	24.0000	-7.372%	61	2,621	+53.125%
2026-05-21	25.5000	26.2500	25.1700	25.9100	+1.330%	30	2,621	+41.837%
2026-05-20	25.4000	25.7500	25.4000	25.5700	+3.943%	30	2,621	+43.723%
2026-05-19	25.1200	25.4400	24.3500	24.6000	-7.969%	81	2,623	+49.390%
2026-05-18	26.2500	28.7500	25.7000	26.7300	-1.728%	88	2,623	+37.486%
2026-05-15	28.3000	28.5400	26.5100	27.2000	-7.104%	49	2,623	+35.110%
2026-05-14	25.9500	30.2000	25.4000	29.2800	+10.324%	124	2,588	+25.512%
2026-05-13	26.5000	27.6000	25.9700	26.5400	-2.641%	70	2,587	+38.470%
2026-05-12	28.6300	28.9000	26.0500	27.2600	-5.935%	131	2,587	+34.813%
2026-05-11	26.6500	29.5500	25.5000	28.9800	+10.190%	94	2,587	+26.812%
2026-05-08	25.3700	26.9500	24.4000	26.3000	-0.379%	88	2,571	+39.734%
2026-05-07	27.9000	27.9000	25.9000	26.4000	-6.516%	82	2,566	+39.205%
2026-05-06	27.3500	28.2400	26.4500	28.2400	+5.060%	114	2,550	+30.135%
2026-05-05	27.5000	27.5200	26.7000	26.8800	+0.524%	48	2,544	+36.719%
2026-05-04	27.3000	28.1000	26.2500	26.7400	+7.519%	49	2,508	+37.435%
2026-05-01	24.7000	26.8000	24.2800	24.8700	+2.136%	81	2,464	+47.768%
2026-04-30	23.8000	24.7000	23.0000	24.3500	+4.283%	145	2,464	+50.924%
2026-04-29	24.6500	24.7800	22.4000	23.3500	-24.823%	231	2,460	+57.388%
2026-04-28	30.6500	31.8600	30.3000	31.0600	-2.664%	207	2,419	+18.319%
2026-04-27	32.0500	33.7000	31.8500	31.9100	-2.177%	150	2,385	+15.168%
2026-04-24	32.3500	33.2500	31.6000	32.6200	+1.304%	178	2,304	+12.661%
2026-04-23	34.8000	34.8000	30.9000	32.2000	-8.157%	97	2,295	+14.130%
2026-04-22	36.3000	37.1100	35.0000	35.0600	+1.771%	54	2,253	+4.820%
2026-04-21	37.0400	37.0400	34.0000	34.4500	-7.517%	76	2,321	+6.676%
2026-04-20	37.2700	38.5000	35.8300	37.2500	-1.325%	36	2,321	-1.342%
2026-04-17	37.3300	39.5000	36.8500	37.7500	+7.857%	92	2,309	-2.649%
2026-04-16	35.5500	36.1000	32.9500	35.0000	-1.381%	144	2,342	+5.000%
2026-04-15	30.2000	35.4900	30.2000	35.4900	+22.845%	178	2,283	+3.550%
2026-04-14	27.3500	29.3500	27.0400	28.8900	+22.415%	145	2,234	+27.207%
2026-04-13	21.5000	23.6000	21.3800	23.6000	+6.211%	32	2,147	+55.720%
2026-04-10	22.7000	23.0000	21.9500	22.2200	-3.601%	31	2,124	+65.392%
2026-04-09	24.9000	24.9000	21.9000	23.0500	-3.516%	26	2,104	+59.436%
2026-04-08	26.6500	26.9100	23.6100	23.8900	+9.087%	60	2,091	+53.830%
2026-04-07	22.2500	22.4000	21.0200	21.9000	-4.783%	44	2,097	+67.808%
2026-04-06	22.7200	23.5600	22.5000	23.0000	+2.908%	56	2,082	+59.783%
2026-04-02	20.5600	22.5200	20.2000	22.3500	-2.742%	56	2,083	+64.430%
2026-04-01	23.0400	23.5400	22.7700	22.9800	+1.457%	38	2,083	+59.922%
2026-03-31	20.0000	22.6500	20.0000	22.6500	+14.975%	23	2,094	+62.252%
2026-03-30	21.7800	22.0000	19.4000	19.7000	-6.413%	88	2,082	+86.548%
2026-03-27	21.5700	22.6000	20.6500	21.0500	-10.918%	104	2,090	+74.584%
2026-03-26	24.1000	25.0000	22.7500	23.6300	-4.487%	54	2,080	+55.523%
2026-03-25	25.0000	25.7200	24.6500	24.7400	+10.446%	58	2,073	+48.545%
2026-03-24	23.1600	23.8000	22.0000	22.4000	-9.605%	29	2,063	+64.063%
2026-03-23	23.7000	25.4200	23.7000	24.7800	+6.581%	41	2,061	+48.305%
2026-03-20	24.5000	24.5700	23.2000	23.2500	-14.365%	132	2,060	+58.065%
2026-03-19	25.1500	27.1500	24.6000	27.1500	+2.221%	155	2,123	+35.359%
2026-03-18	28.0500	28.0500	26.4600	26.5600	-5.041%	16	2,163	+38.366%
2026-03-17	27.6500	28.4500	27.6500	27.9700	+3.593%	15	2,159	+31.391%
2026-03-16	26.5000	27.8500	26.1700	27.0000	+4.167%	56	2,153	+36.111%
2026-03-13	27.5200	28.3500	25.9200	25.9200	-7.429%	67	2,180	+41.782%
2026-03-12	27.8100	28.4000	27.5900	28.0000	-5.501%	13	2,167	+31.250%
2026-03-11	29.6600	30.0000	28.7000	29.6300	+0.680%	26	2,159	+24.030%
2026-03-10	28.9000	30.8000	28.9000	29.4300	-1.242%	41	2,176	+24.873%
2026-03-09	27.5000	29.8000	27.5000	29.8000	+3.114%	112	2,180	+23.322%
2026-03-06	30.0000	30.0000	28.1500	28.9000	-6.291%	46	2,094	+27.163%
2026-03-05	33.8700	33.8900	30.0000	30.8400	-5.688%	39	2,075	+19.163%
2026-03-04	30.9500	34.9500	30.9500	32.7000	+16.744%	156	2,055	+12.385%
2026-03-03	27.8000	28.0100	25.7500	28.0100	-6.321%	36	2,000	+31.203%
2026-03-02	26.4500	30.5000	25.4400	29.9000	+7.748%	44	1,984	+22.910%
2026-02-27	28.8000	28.8000	27.5400	27.7500	-8.173%	30	1,978	+32.432%
2026-02-26	29.4600	30.2200	28.6000	30.2200	+3.352%	18	1,967	+21.608%
2026-02-25	26.8500	29.4000	26.8500	29.2400	+12.031%	119	1,956	+25.684%
2026-02-24	24.8500	26.6000	24.2500	26.1000	+2.073%	61	1,956	+40.805%
2026-02-23	26.7000	27.1500	25.0000	25.5700	-8.450%	204	1,945	+43.723%
2026-02-20	28.9500	30.3000	27.9300	27.9300	+0.215%	43	1,892	+31.579%
2026-02-19	27.9500	28.2500	27.0000	27.8700	+0.072%	65	1,876	+31.862%
2026-02-18	27.7900	29.7500	27.6000	27.8500	-2.281%	61	1,862	+31.957%
2026-02-17	27.7000	28.9500	26.4000	28.5000	+0.211%	47	1,856	+28.947%
2026-02-13	26.4500	30.1500	26.4500	28.4400	+10.447%	163	1,812	+29.219%
2026-02-12	29.9400	29.9400	24.8000	25.7500	-13.591%	246	1,812	+42.718%
2026-02-11	30.2500	30.2500	27.1000	29.8000	-16.292%	500	1,734	+23.322%
2026-02-10	35.6200	36.8000	35.2500	35.6000	-0.918%	43	1,532	+3.230%
2026-02-09	33.7300	37.4500	33.7300	35.9300	+7.318%	136	1,521	+2.282%
2026-02-06	30.7500	34.1500	30.5000	33.4800	+27.059%	309	1,537	+9.767%
2026-02-05	30.0000	30.6000	26.0500	26.3500	-16.482%	844	1,309	+39.469%
2026-02-04	34.3500	34.5500	29.4500	31.5500	-12.361%	348	769	+16.482%
2026-02-03	37.6500	37.6500	34.4700	36.0000	-3.795%	65	505	+2.083%
2026-02-02	41.3500	41.3500	37.1000	37.4200	-16.099%	130	470	-1.790%
2026-01-30	47.3500	47.3500	44.6000	44.6000	-0.712%	5	357	-17.601%
2026-01-29	45.9700	46.2500	44.8000	44.9200	-6.611%	13	354	-18.188%
2026-01-28	49.4000	49.4400	47.4500	48.1000	-1.434%	16	345	-23.597%
2026-01-27	49.6300	49.7700	48.2700	48.8000	-3.557%	16	340	-24.693%
2026-01-26	50.6000	50.6000	50.6000	50.6000	-2.505%	1	335	-27.372%
2026-01-23	52.9300	53.2800	51.9000	51.9000	+4.112%	10	334	-29.191%
2026-01-22	51.1000	51.6000	49.6000	49.8500	-2.255%	10	331	-26.279%
2026-01-21	50.9000	51.3500	49.5000	51.0000	+2.513%	9	329	-27.941%
2026-01-20	50.1000	52.0500	49.7500	49.7500	-6.238%	20	325	-26.131%
2026-01-16	52.0000	53.8000	51.8000	53.0600	-1.795%	14	306	-30.739%
2026-01-15	58.0100	58.0100	53.9500	54.0300	-12.003%	8	306	-31.982%
2026-01-14	60.3500	61.4000	60.3500	61.4000	+2.163%	6	302	-40.147%
2026-01-13	60.0400	60.1500	60.0400	60.1000	+0.839%	3	302	-38.852%
2026-01-12	59.5500	60.4200	59.5500	59.6000	+2.055%	3	304	-38.339%
2026-01-09	58.4000	58.4000	58.4000	58.4000	-0.086%	3	302	-37.072%
2026-01-08	56.9800	58.4500	56.9800	58.4500	-1.930%	2	302	-37.126%
2026-01-07	60.1500	60.1500	59.6000	59.6000	-6.919%	2	301	-38.339%
2026-01-05	60.2500	64.0300	60.2000	64.0300	+10.112%	5	301	-42.605%
2026-01-02	55.8000	58.1500	55.0000	58.1500	+3.030%	22	301	-36.801%
2025-12-31	57.6500	57.6500	56.4400	56.4400	-3.024%	55	270	-34.887%
2025-12-30	60.7000	60.7000	58.2000	58.2000	-6.656%	15	270	-36.856%
2025-12-26	62.3500	62.3500	62.3500	62.3500	-4.077%	1	270	-41.059%
2025-12-22	64.6000	65.0000	64.6000	65.0000	-0.612%	55	269	-43.462%
2025-12-19	61.6500	65.4000	61.6500	65.4000	+6.255%	6	267	-43.807%
2025-12-18	66.7500	66.7500	61.5500	61.5500	+1.067%	14	266	-40.292%
2025-12-17	63.0200	63.6000	60.9000	60.9000	-2.043%	15	264	-39.655%
2025-12-16	62.1800	62.1800	62.1700	62.1700	+4.487%	2	266	-40.888%
2025-12-15	63.0000	63.0000	59.5000	59.5000	-5.571%	27	267	-38.235%
2025-12-12	63.0100	63.0100	63.0100	63.0100	-5.744%	1	269	-41.676%
2025-12-11	67.8500	68.0200	66.6000	66.8500	-14.754%	6	269	-45.026%
2025-12-10	78.4200	78.4200	78.4200	78.4200	-0.102%	3	265	-53.137%
2025-12-09	78.5000	78.5000	78.5000	78.5000	+0.255%	12	262	-53.185%
2025-12-08	76.2700	79.7000	76.0600	78.3000	+5.497%	49	250	-53.065%
2025-12-05	74.6200	74.6200	74.0900	74.2200	-5.452%	54	268	-50.485%
2025-12-04	75.8500	78.5000	75.8500	78.5000	+5.653%	7	253	-53.185%
2025-12-03	74.3000	74.3000	74.3000	74.3000	+4.855%	1	258	-50.538%
2025-12-02	70.8600	70.8600	70.8600	70.8600	+6.078%	2	257	-48.137%
2025-12-01	65.6000	67.0200	65.6000	66.8000	-7.479%	6	258	-44.985%
2025-11-26	69.2200	72.2000	69.2200	72.2000	+22.643%	27	228	-49.100%
2025-11-25	58.8700	58.8700	58.8700	58.8700	+7.036%	1	228	-37.574%
2025-11-21	51.6500	56.1900	51.6500	55.0000	+1.047%	14	228	-33.182%
2025-11-20	66.5000	66.5000	54.2400	54.4300	-10.770%	6	219	-32.482%
2025-11-19	62.5000	64.0000	61.0000	61.0000	-1.183%	64	218	-39.754%
2025-11-18	61.3700	61.7300	60.0000	61.7300	+0.570%	6	221	-40.467%
2025-11-17	63.6200	63.6200	59.3200	61.3800	-9.735%	18	218	-40.127%
2025-11-14	65.0000	70.3000	65.0000	68.0000	+3.030%	8	209	-45.956%
2025-11-13	71.4700	71.4700	65.0000	66.0000	-9.341%	54	201	-44.318%
2025-11-12	75.0500	75.0500	72.3900	72.8000	-2.933%	4	148	-49.519%
2025-11-11	74.8200	75.0000	74.8200	75.0000	-5.063%	3	148	-51.000%
2025-11-10	79.0000	79.0000	79.0000	79.0000	+9.783%	6	147	-53.481%
2025-11-07	68.5500	72.4000	66.5000	71.9600	-2.757%	118	150	-48.930%
2025-11-06	74.6000	74.6000	72.8000	74.0000	-9.480%	9	43	-50.338%
2025-11-04	81.7500	81.7500	81.7500	81.7500	-4.386%	1	45	-55.046%
2025-10-31	85.5000	85.5000	85.5000	85.5000	+6.742%	1	44	-57.018%
2025-10-30	82.0200	82.0200	80.1000	80.1000	-7.538%	3	45	-54.120%
2025-10-29	86.5000	86.6300	86.5000	86.6300	-2.113%	2	42	-57.578%
2025-10-27	88.4400	88.5000	88.4400	88.5000	+9.462%	6	41	-58.475%
2025-10-24	80.8500	80.8500	80.8500	80.8500	+11.517%	1	41	-54.545%
2025-10-23	72.5000	72.5000	72.5000	72.5000	+6.995%	1	41	-49.310%
2025-10-22	67.4100	67.7600	67.4100	67.7600	-15.878%	6	41	-45.764%
2025-10-20	76.5000	80.5500	76.5000	80.5500	+13.900%	8	36	-54.376%
2025-10-17	70.7200	70.7200	70.7200	70.7200	-8.096%	1	28	-48.035%
2025-10-14	77.2800	77.2800	76.9500	76.9500	-6.136%	4	28	-52.242%
2025-10-13	81.9800	81.9800	81.9800	81.9800	-0.024%	1	26	-55.172%
2025-10-10	87.5000	87.5000	82.0000	82.0000	-9.442%	4	25	-55.183%
2025-10-08	89.4500	90.5500	89.4500	90.5500	+6.592%	2	21	-59.415%
2025-10-07	82.9000	84.9500	82.9000	84.9500	-3.597%	7	20	-56.739%
2025-10-06	87.9000	88.1200	87.9000	88.1200	+8.790%	2	14	-58.296%
2025-10-01	81.0000	81.0000	81.0000	81.0000	+16.129%	1	13	-54.630%
2025-09-29	69.7000	69.7500	69.7000	69.7500	+8.140%	2	12	-47.312%
2025-09-25	65.6000	65.6000	64.5000	64.5000	-6.926%	5	12	-43.023%
2025-09-24	69.3000	69.3000	69.3000	69.3000	+4.289%	1	8	-46.970%
2025-09-23	67.0200	67.0200	66.4500	66.4500	+1.419%	3	8	-44.695%
2025-09-22	65.0000	65.5200	65.0000	65.5200	+0.800%	2	6	-43.910%
2025-09-18	64.8000	65.0000	64.8000	65.0000	+8.333%	2	6	-43.462%
2025-09-17	59.9500	60.0000	59.9500	60.0000	-1.153%	6	5	-38.750%
2025-09-16	60.7000	60.7000	60.7000	60.7000	0.000%	1	1	-39.456%