Dark

HOOD20280121C85
HOOD Jan 21 2028 85.00 Call (HOOD280121C00085000)
option OPRA

EOD

Aug 20, 2026

36.00+1.266%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.3500	36.3500	36.0000	36.0000	+1.266%	2	1,405	0.000%
2026-08-19	38.4200	38.4200	35.5000	35.5500	+7.891%	7	1,405	+1.266%
2026-08-18	34.0000	34.0000	32.9500	32.9500	-9.078%	5	1,410	+9.256%
2026-08-17	35.3500	36.2400	35.3000	36.2400	-2.397%	11	1,411	-0.662%
2026-08-14	37.7200	37.9000	37.1300	37.1300	-5.281%	13	1,414	-3.043%
2026-08-13	39.0000	39.7000	37.0500	39.2000	+11.111%	17	1,410	-8.163%
2026-08-12	36.0000	36.0000	34.7000	35.2800	+0.284%	68	1,408	+2.041%
2026-08-11	35.1700	35.7500	34.9600	35.1800	-2.818%	15	1,371	+2.331%
2026-08-10	35.5000	36.2000	35.1000	36.2000	+2.695%	15	1,375	-0.552%
2026-08-07	35.7500	35.8000	35.2400	35.2500	+2.860%	9	1,380	+2.128%
2026-08-06	35.0000	35.1500	34.0000	34.2700	-5.201%	93	1,378	+5.048%
2026-08-05	37.4500	37.4500	36.0000	36.1500	+1.831%	26	1,349	-0.415%
2026-08-04	37.1000	37.1000	34.4000	35.5000	+5.970%	105	1,362	+1.408%
2026-08-03	30.8000	35.0000	30.8000	33.5000	+11.667%	34	1,338	+7.463%
2026-07-31	31.0500	32.6000	29.2500	30.0000	-3.537%	84	1,344	+20.000%
2026-07-30	34.6500	34.6500	31.1000	31.1000	-11.270%	168	1,275	+15.756%
2026-07-29	35.3200	35.3200	33.6000	35.0500	-4.626%	8	1,228	+2.710%
2026-07-28	35.0000	36.7500	33.5800	36.7500	-2.855%	7	1,233	-2.041%
2026-07-27	37.8600	37.8600	37.8300	37.8300	+0.079%	2	1,231	-4.837%
2026-07-24	38.7600	38.7600	37.0000	37.8000	-14.499%	16	1,231	-4.762%
2026-07-23	44.2100	44.2100	44.2100	44.2100	-5.251%	2	1,242	-18.570%
2026-07-22	46.7800	46.7800	46.3500	46.6600	+11.360%	4	1,240	-22.846%
2026-07-20	41.9000	41.9000	41.9000	41.9000	-2.535%	1	1,243	-14.081%
2026-07-17	42.6000	42.9900	41.5000	42.9900	-8.141%	5	1,244	-16.260%
2026-07-16	49.8500	49.8500	45.0500	46.8000	-14.128%	12	1,245	-23.077%
2026-07-15	55.0000	55.0000	52.7700	54.5000	+8.458%	5	1,253	-33.945%
2026-07-14	49.6000	50.2500	49.6000	50.2500	+1.310%	39	1,254	-28.358%
2026-07-13	51.2200	51.2200	49.6000	49.6000	-6.819%	7	1,217	-27.419%
2026-07-10	53.2300	53.2300	53.2300	53.2300	-1.426%	1	1,220	-32.369%
2026-07-09	52.0000	56.8500	52.0000	54.0000	+5.882%	86	1,219	-33.333%
2026-07-08	51.5000	51.5000	51.0000	51.0000	-5.556%	45	1,300	-29.412%
2026-07-07	54.9000	54.9000	52.4200	54.0000	-3.640%	13	1,257	-33.333%
2026-07-06	52.2700	57.1000	52.2700	56.0400	+6.784%	116	1,261	-35.760%
2026-07-02	55.5200	58.0000	51.1500	52.4800	+8.654%	126	1,225	-31.402%
2026-07-01	44.0000	48.7300	44.0000	48.3000	+15.000%	17	1,225	-25.466%
2026-06-30	43.2000	43.2000	42.0000	42.0000	-3.890%	51	1,239	-14.286%
2026-06-29	41.5000	43.7000	41.5000	43.7000	+8.978%	32	1,194	-17.620%
2026-06-26	37.7500	40.1000	37.7500	40.1000	+9.863%	72	1,170	-10.224%
2026-06-25	38.0000	38.0000	36.5000	36.5000	-8.498%	9	1,100	-1.370%
2026-06-24	44.0000	44.0000	38.9500	39.8900	-9.031%	136	1,104	-9.752%
2026-06-23	44.3000	46.0200	43.8500	43.8500	-6.203%	15	1,107	-17.902%
2026-06-22	49.9000	51.0000	46.5000	46.7500	-3.608%	53	1,121	-22.995%
2026-06-18	46.3200	48.5000	46.2800	48.5000	+4.481%	61	1,262	-25.773%
2026-06-17	40.4000	50.6000	40.4000	46.4200	+19.178%	141	1,262	-22.447%
2026-06-16	41.8000	41.8000	38.9500	38.9500	-5.576%	10	1,262	-7.574%
2026-06-15	40.6000	43.2000	40.6000	41.2500	+9.272%	53	1,266	-12.727%
2026-06-12	38.0500	40.2000	36.8900	37.7500	-0.632%	53	1,288	-4.636%
2026-06-11	33.9500	38.0000	33.0000	37.9900	+13.743%	98	1,327	-5.238%
2026-06-10	31.5000	36.8700	31.5000	33.4000	+6.539%	120	1,364	+7.784%
2026-06-09	32.5000	33.8900	26.9500	31.3500	-2.549%	190	1,410	+14.833%
2026-06-08	31.7000	32.6500	30.7500	32.1700	+3.774%	102	1,425	+11.906%
2026-06-05	33.1500	33.9500	28.1500	31.0000	-10.405%	193	1,379	+16.129%
2026-06-04	30.3000	34.7500	30.0000	34.6000	+15.333%	195	1,271	+4.046%
2026-06-03	32.4300	32.4300	29.8600	30.0000	-11.504%	140	1,151	+20.000%
2026-06-02	34.0000	34.8000	32.8000	33.9000	-6.094%	71	1,046	+6.195%
2026-06-01	33.0000	36.3900	32.5000	36.1000	-2.142%	88	1,010	-0.277%
2026-05-29	31.5000	37.7000	31.3000	36.8900	+25.690%	125	968	-2.413%
2026-05-28	23.0000	29.7900	23.0000	29.3500	+20.782%	63	912	+22.658%
2026-05-27	23.4500	24.3500	23.4500	24.3000	+7.285%	24	940	+48.148%
2026-05-26	23.4100	23.4900	22.6500	22.6500	+0.756%	54	939	+58.940%
2026-05-22	23.9500	23.9500	22.4800	22.4800	-7.680%	20	932	+60.142%
2026-05-21	23.5000	24.3500	23.5000	24.3500	+1.543%	27	929	+47.844%
2026-05-20	23.5000	24.6500	23.5000	23.9800	+2.260%	3	929	+50.125%
2026-05-19	24.0000	24.0000	22.3000	23.4500	-3.736%	10	912	+53.518%
2026-05-18	24.6000	27.8500	24.0500	24.3600	-3.064%	32	912	+47.783%
2026-05-15	25.2500	25.6000	25.1000	25.1300	-9.993%	13	912	+43.255%
2026-05-14	24.0400	28.6500	24.0400	27.9200	+11.680%	62	932	+28.940%
2026-05-13	24.7600	25.2000	24.0000	25.0000	-3.438%	14	952	+44.000%
2026-05-12	26.8000	27.1300	24.5500	25.8900	-5.957%	45	952	+39.050%
2026-05-11	24.2000	27.6000	24.2000	27.5300	+8.814%	22	952	+30.766%
2026-05-08	24.0000	25.3000	23.8500	25.3000	-0.394%	6	969	+42.292%
2026-05-07	25.6500	25.8000	24.6600	25.4000	-2.495%	37	969	+41.732%
2026-05-06	24.8000	26.0500	24.8000	26.0500	+1.758%	24	946	+38.196%
2026-05-05	25.5500	25.8000	24.2000	25.6000	+1.146%	109	946	+40.625%
2026-05-04	24.8500	26.1500	24.7500	25.3100	+7.702%	32	891	+42.236%
2026-05-01	23.1600	24.5000	23.0000	23.5000	+1.293%	18	897	+53.191%
2026-04-30	22.6200	23.2000	22.2000	23.2000	+6.178%	54	897	+55.172%
2026-04-29	23.5500	23.5500	21.0000	21.8500	-25.427%	128	916	+64.760%
2026-04-28	29.0000	29.7600	28.7200	29.3000	-3.173%	64	927	+22.867%
2026-04-27	31.1000	31.1000	30.0000	30.2600	-2.387%	109	922	+18.969%
2026-04-24	30.9000	31.5000	30.0500	31.0000	+1.974%	166	857	+16.129%
2026-04-23	32.0000	32.5000	29.6500	30.4000	-8.544%	129	830	+18.421%
2026-04-22	34.6000	35.0000	33.2400	33.2400	+0.666%	20	788	+8.303%
2026-04-21	35.0500	35.3400	32.8700	33.0200	-7.714%	52	786	+9.025%
2026-04-20	35.4500	36.8000	34.1000	35.7800	+0.931%	57	786	+0.615%
2026-04-17	35.2000	37.1000	34.9000	35.4500	+6.617%	99	776	+1.551%
2026-04-16	34.1800	34.5000	31.3700	33.2500	-0.598%	166	800	+8.271%
2026-04-15	29.5000	33.4500	29.3000	33.4500	+27.672%	187	704	+7.623%
2026-04-14	26.0000	27.0000	25.0000	26.2000	+23.585%	45	633	+37.405%
2026-04-13	20.9500	22.0000	20.9500	21.2000	+1.435%	8	607	+69.811%
2026-04-10	20.2500	21.5000	20.2500	20.9000	-5.000%	7	604	+72.249%
2026-04-09	21.7500	22.0000	21.7500	22.0000	-2.222%	2	602	+63.636%
2026-04-08	24.4500	24.4500	22.5000	22.5000	+12.500%	117	601	+60.000%
2026-04-07	20.0000	20.0000	20.0000	20.0000	-6.542%	5	554	+80.000%
2026-04-06	21.2500	21.5000	21.0800	21.4000	+3.883%	8	554	+68.224%
2026-04-02	18.9300	21.3600	18.9300	20.6000	-1.811%	3	554	+74.757%
2026-04-01	22.3000	22.3000	20.9800	20.9800	+1.108%	23	554	+71.592%
2026-03-31	19.4500	20.9700	19.4500	20.7500	+15.150%	30	572	+73.494%
2026-03-30	19.8000	19.9300	18.0200	18.0200	-8.528%	17	580	+99.778%
2026-03-27	20.7000	20.7000	19.4600	19.7000	-8.585%	49	581	+82.741%
2026-03-26	23.1500	23.2000	21.5500	21.5500	-10.208%	6	589	+67.053%
2026-03-25	24.5000	24.5000	23.0000	24.0000	+14.286%	110	589	+50.000%
2026-03-24	21.1500	21.1500	20.7500	21.0000	-8.696%	20	574	+71.429%
2026-03-23	22.2500	23.5000	22.2500	23.0000	+5.215%	11	579	+56.522%
2026-03-20	23.4000	23.4400	21.8600	21.8600	-9.669%	31	583	+64.684%
2026-03-19	24.0000	24.3200	23.3300	24.2000	-5.469%	28	591	+48.760%
2026-03-18	26.2000	26.2000	25.1900	25.6000	-2.625%	4	593	+40.625%
2026-03-17	26.5700	26.5700	26.2500	26.2900	+4.741%	10	592	+36.934%
2026-03-16	25.5000	25.5000	25.1000	25.1000	+1.210%	4	592	+43.426%
2026-03-13	26.4300	26.4300	24.8000	24.8000	-5.882%	5	593	+45.161%
2026-03-12	26.7100	28.0000	26.3500	26.3500	-6.194%	5	590	+36.622%
2026-03-10	28.4300	28.4300	28.0900	28.0900	+3.577%	3	591	+28.159%
2026-03-09	26.9300	27.1200	26.9300	27.1200	-0.110%	2	593	+32.743%
2026-03-06	27.4000	27.9500	26.8500	27.1500	-6.701%	113	595	+32.597%
2026-03-05	31.2500	31.2500	28.6000	29.1000	-5.057%	19	592	+23.711%
2026-03-04	29.7500	31.8000	29.7500	30.6500	+8.304%	26	584	+17.455%
2026-03-03	25.7000	28.3000	25.4500	28.3000	-0.212%	10	562	+27.208%
2026-03-02	27.3000	28.7500	27.3000	28.3600	+4.265%	10	560	+26.939%
2026-02-27	27.8800	27.8800	26.5000	27.2000	-4.795%	4	554	+32.353%
2026-02-26	27.9100	28.5700	27.9100	28.5700	+6.129%	2	551	+26.006%
2026-02-25	27.0000	27.7700	26.9200	26.9200	+8.768%	19	560	+33.730%
2026-02-24	22.3000	24.7500	22.3000	24.7500	+1.768%	26	560	+45.455%
2026-02-23	25.2500	25.2500	23.8500	24.3200	-10.092%	46	568	+48.026%
2026-02-20	27.8500	27.8500	26.5000	27.0500	+3.048%	13	609	+33.087%
2026-02-19	25.8500	26.3000	25.7000	26.2500	-0.190%	7	601	+37.143%
2026-02-18	27.1000	27.1000	26.3000	26.3000	-1.682%	6	599	+36.882%
2026-02-17	27.1100	27.1100	25.0000	26.7500	+0.338%	23	599	+34.579%
2026-02-13	24.6900	27.7500	23.8500	26.6600	+10.852%	57	615	+35.034%
2026-02-12	27.0000	27.0000	23.6100	24.0500	-13.799%	69	615	+49.688%
2026-02-11	28.6000	29.1200	25.3300	27.9000	-17.211%	106	584	+29.032%
2026-02-10	33.9500	35.1000	33.3000	33.7000	-3.300%	148	528	+6.825%
2026-02-09	32.5500	36.1500	32.5500	34.8500	+11.342%	90	396	+3.300%
2026-02-06	30.8400	32.8000	30.0000	31.3000	+26.210%	55	316	+15.016%
2026-02-05	28.3500	28.3500	24.8000	24.8000	-15.932%	50	283	+45.161%
2026-02-04	32.4200	32.4200	27.9000	29.5000	-12.333%	243	273	+22.034%
2026-02-03	36.1000	36.1000	32.8000	33.6500	-5.953%	73	176	+6.984%
2026-02-02	38.2000	38.2000	35.1500	35.7800	-15.832%	45	120	+0.615%
2026-01-30	45.0000	45.0000	42.5100	42.5100	-2.276%	2	92	-15.314%
2026-01-29	44.6000	44.8000	43.0000	43.5000	-3.867%	7	93	-17.241%
2026-01-28	46.2300	46.2300	45.2500	45.2500	-3.209%	3	90	-20.442%
2026-01-27	46.7500	46.7500	46.7500	46.7500	-2.340%	2	89	-22.995%
2026-01-26	47.8700	47.8700	47.8700	47.8700	-2.066%	2	87	-24.796%
2026-01-23	48.8800	48.8800	48.8800	48.8800	+3.079%	2	88	-26.350%
2026-01-22	47.4200	47.4200	47.4200	47.4200	-1.984%	1	88	-24.083%
2026-01-21	48.3800	48.3800	48.3800	48.3800	+2.500%	1	87	-25.589%
2026-01-20	47.2000	47.2000	47.2000	47.2000	-6.442%	1	88	-23.729%
2026-01-16	51.5000	51.5000	49.7500	50.4500	-2.323%	7	84	-28.642%
2026-01-15	55.5000	55.5000	51.6500	51.6500	-11.407%	4	84	-30.300%
2026-01-14	58.8500	58.8500	58.3000	58.3000	+0.691%	4	81	-38.250%
2026-01-13	57.9000	57.9000	57.9000	57.9000	+3.301%	2	79	-37.824%
2026-01-09	55.5300	56.0500	55.5300	56.0500	+0.991%	2	79	-35.772%
2026-01-08	55.7000	55.7000	55.5000	55.5000	-4.721%	15	78	-35.135%
2026-01-07	58.2500	58.2500	58.2500	58.2500	-3.046%	1	89	-38.197%
2026-01-06	60.5000	60.5000	60.0800	60.0800	+1.831%	3	90	-40.080%
2026-01-05	59.0000	59.0000	59.0000	59.0000	+7.273%	1	92	-38.983%
2026-01-02	53.8000	55.3600	53.8000	55.0000	+2.060%	6	92	-34.545%
2025-12-31	55.0000	55.0000	53.8900	53.8900	-5.456%	12	98	-33.197%
2025-12-29	57.4000	57.7800	57.0000	57.0000	-3.635%	6	98	-36.842%
2025-12-26	59.1500	59.1500	59.1500	59.1500	-0.169%	1	92	-39.138%
2025-12-18	61.8000	61.8000	59.2500	59.2500	+0.203%	4	91	-39.241%
2025-12-17	59.8000	59.8000	59.1300	59.1300	+3.737%	10	91	-39.117%
2025-12-15	59.6300	59.6300	57.0000	57.0000	-7.317%	3	100	-36.842%
2025-12-12	61.5000	61.5000	61.5000	61.5000	-4.858%	8	99	-41.463%
2025-12-11	69.3000	69.3000	64.6000	64.6400	-14.497%	24	107	-44.307%
2025-12-09	75.6000	75.6000	75.6000	75.6000	+3.775%	1	105	-52.381%
2025-12-03	70.3000	72.8500	70.3000	72.8500	+8.166%	11	105	-50.583%
2025-12-02	68.3300	68.3300	67.3500	67.3500	+3.060%	14	105	-46.548%
2025-12-01	65.3500	65.3500	65.3500	65.3500	-2.463%	1	106	-44.912%
2025-11-26	66.9000	67.0000	66.9000	67.0000	+14.043%	11	98	-46.269%
2025-11-25	55.8000	58.7500	55.8000	58.7500	+3.799%	4	98	-38.723%
2025-11-24	55.6700	57.7000	55.6700	56.6000	+3.701%	9	98	-36.396%
2025-11-21	49.9700	54.5800	48.7500	54.5800	+5.489%	19	89	-34.042%
2025-11-20	60.3400	60.3400	51.7400	51.7400	-12.852%	17	86	-30.421%
2025-11-19	59.3700	59.3700	59.3700	59.3700	+2.539%	1	73	-39.363%
2025-11-17	60.8900	60.8900	57.5500	57.9000	-10.992%	11	73	-37.824%
2025-11-13	65.0500	65.0500	65.0500	65.0500	-12.011%	1	67	-44.658%
2025-11-11	73.9400	73.9400	73.9300	73.9300	-4.545%	2	67	-51.305%
2025-11-10	77.4500	77.4500	77.4500	77.4500	+21.700%	5	67	-53.518%
2025-11-07	63.6400	63.6400	63.6400	63.6400	-19.228%	1	62	-43.432%
2025-11-05	78.7900	78.7900	78.7900	78.7900	-6.978%	1	61	-54.309%
2025-10-31	84.7000	84.7000	84.7000	84.7000	-0.353%	1	61	-57.497%
2025-10-27	85.0000	85.0000	85.0000	85.0000	+13.303%	1	62	-57.647%
2025-10-23	68.9000	75.0200	68.9000	75.0200	+11.970%	2	62	-52.013%
2025-10-22	65.0000	67.0000	63.0500	67.0000	-9.153%	16	62	-46.269%
2025-10-21	73.7500	73.7500	73.7500	73.7500	-2.097%	1	49	-51.186%
2025-10-20	73.7300	75.3300	73.7200	75.3300	+11.932%	15	48	-52.210%
2025-10-17	70.3500	70.3500	67.3000	67.3000	-11.049%	2	34	-46.508%
2025-10-16	75.6600	75.6600	75.6600	75.6600	+0.212%	1	34	-52.419%
2025-10-15	75.5000	75.5000	75.5000	75.5000	-9.581%	1	33	-52.318%
2025-10-08	83.5000	83.5000	83.5000	83.5000	+1.458%	1	33	-56.886%
2025-10-07	83.0000	83.0000	82.3000	82.3000	-2.891%	17	33	-56.258%
2025-10-06	84.7500	84.7500	84.7500	84.7500	+7.962%	1	26	-57.522%
2025-09-30	78.5000	78.5000	78.5000	78.5000	+11.158%	2	26	-54.140%
2025-09-29	70.6200	70.6200	70.6200	70.6200	+15.354%	1	27	-49.023%
2025-09-26	61.2200	61.2200	61.2200	61.2200	-0.939%	13	26	-41.196%
2025-09-25	63.5000	63.5000	61.8000	61.8000	-7.651%	3	13	-41.748%
2025-09-24	65.7000	66.9200	65.7000	66.9200	+2.059%	2	14	-46.204%
2025-09-23	64.8500	65.5700	64.8500	65.5700	+3.504%	3	13	-45.097%
2025-09-22	62.5000	63.3500	62.5000	63.3500	+1.898%	2	11	-43.173%
2025-09-19	62.1700	62.1700	62.1700	62.1700	+7.171%	7	10	-42.094%
2025-09-16	58.0100	58.0100	58.0100	58.0100	+3.961%	1	3	-37.942%
2025-09-15	55.0000	55.8000	55.0000	55.8000	0.000%	2	2	-35.484%