Dark

HOOD20280121C90
HOOD Jan 21 2028 90.00 Call (HOOD280121C00090000)
option OPRA

EOD

Aug 20, 2026

33.30-1.741%(-0.59)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.5300	34.5300	32.6400	33.3000	-1.741%	10	2,414	0.000%
2026-08-19	33.0000	36.0000	33.0000	33.8900	+7.553%	13	2,408	-1.741%
2026-08-18	31.8400	32.5000	31.0000	31.5100	-7.378%	16	2,413	+5.681%
2026-08-17	32.6500	34.3000	32.6500	34.0200	+0.800%	12	2,418	-2.116%
2026-08-14	34.7400	35.1500	33.7500	33.7500	-8.537%	10	2,410	-1.333%
2026-08-13	36.2000	37.4000	35.4700	36.9000	+9.107%	20	2,410	-9.756%
2026-08-12	35.2400	35.2400	33.3500	33.8200	+0.655%	13	2,410	-1.538%
2026-08-11	34.1000	34.1000	33.0000	33.6000	-1.466%	11	2,407	-0.893%
2026-08-10	33.7600	34.1000	33.2500	34.1000	+2.096%	31	2,399	-2.346%
2026-08-07	32.9500	34.6000	32.9500	33.4000	+4.702%	51	2,386	-0.299%
2026-08-06	33.1000	33.1000	31.9000	31.9000	-4.918%	16	2,405	+4.389%
2026-08-05	33.8500	35.3000	33.5000	33.5500	-1.032%	24	2,399	-0.745%
2026-08-04	34.8200	35.2000	32.0000	33.9000	+5.938%	68	2,394	-1.770%
2026-08-03	28.9300	32.7500	28.9300	32.0000	+8.844%	16	2,369	+4.062%
2026-07-31	28.6000	30.6000	28.0000	29.4000	-2.649%	69	2,360	+13.265%
2026-07-30	29.5300	31.2700	29.5000	30.2000	-5.031%	18	2,367	+10.265%
2026-07-29	34.1500	34.1500	31.6000	31.8000	-6.056%	38	2,356	+4.717%
2026-07-28	33.5200	34.9600	31.7500	33.8500	-4.675%	175	2,339	-1.625%
2026-07-27	38.9500	38.9500	34.9400	35.5100	-2.041%	20	2,529	-6.224%
2026-07-24	38.8500	38.8500	35.2000	36.2500	-13.895%	25	2,517	-8.138%
2026-07-23	42.4000	42.7000	40.4500	42.1000	-5.180%	6	2,516	-20.903%
2026-07-22	44.5200	45.0000	44.4000	44.4000	-4.166%	8	2,516	-25.000%
2026-07-21	45.0000	46.3300	45.0000	46.3300	+13.138%	8	2,520	-28.124%
2026-07-20	40.5000	41.0500	39.0000	40.9500	-0.122%	11	2,517	-18.681%
2026-07-17	40.3000	43.5500	38.0000	41.0000	-10.908%	25	2,520	-18.780%
2026-07-16	46.0200	46.0200	46.0200	46.0200	-10.467%	1	2,513	-27.640%
2026-07-15	50.9000	52.1000	49.5000	51.4000	+3.379%	50	2,513	-35.214%
2026-07-14	47.5000	49.7200	47.5000	49.7200	+3.713%	4	2,541	-33.025%
2026-07-13	47.9400	47.9400	47.9400	47.9400	-4.120%	50	2,540	-30.538%
2026-07-10	52.3700	52.3700	48.5500	50.0000	-4.617%	19	2,590	-33.400%
2026-07-09	51.7500	53.2500	51.7500	52.4200	+2.283%	15	2,584	-36.475%
2026-07-08	48.3900	51.2500	48.3900	51.2500	-0.059%	7	2,591	-35.024%
2026-07-07	50.9900	54.0000	50.9900	51.2800	-4.684%	48	2,590	-35.062%
2026-07-06	49.0500	54.0000	49.0500	53.8000	+7.321%	7	2,593	-38.104%
2026-07-02	50.0000	55.6000	49.1300	50.1300	+9.144%	106	2,643	-33.573%
2026-07-01	42.0000	46.8500	42.0000	45.9300	+12.024%	10	2,643	-27.498%
2026-06-30	41.0000	41.0000	41.0000	41.0000	-0.654%	3	2,650	-18.780%
2026-06-29	40.2000	41.2700	39.2500	41.2700	+9.093%	14	2,653	-19.312%
2026-06-26	35.7000	38.1000	35.6500	37.8300	+8.863%	45	2,649	-11.975%
2026-06-25	36.0000	36.2400	34.1000	34.7500	-7.333%	43	2,670	-4.173%
2026-06-24	40.7500	40.7500	37.5000	37.5000	-11.158%	23	2,670	-11.200%
2026-06-23	41.1500	44.2900	41.0500	42.2100	-5.359%	43	2,663	-21.109%
2026-06-22	46.8400	47.0000	44.5000	44.6000	-3.296%	54	2,681	-25.336%
2026-06-18	43.6500	46.8700	42.4000	46.1200	+2.809%	55	2,789	-27.797%
2026-06-17	40.0000	48.0000	40.0000	44.8600	+19.627%	156	2,789	-25.769%
2026-06-16	41.0000	41.0000	35.9500	37.5000	-2.774%	235	2,789	-11.200%
2026-06-15	39.7500	41.0100	38.5700	38.5700	+7.527%	109	2,741	-13.663%
2026-06-12	35.4000	38.0000	34.2200	35.8700	+2.252%	41	2,771	-7.165%
2026-06-11	31.4000	36.5000	30.7800	35.0800	+8.272%	468	2,764	-5.074%
2026-06-10	31.4800	35.0000	31.4800	32.4000	+10.959%	208	2,771	+2.778%
2026-06-09	31.8700	32.2800	26.7500	29.2000	-3.247%	74	2,898	+14.041%
2026-06-08	30.4500	30.5800	29.3200	30.1800	+6.155%	189	2,896	+10.338%
2026-06-05	31.6000	31.6000	26.5400	28.4300	-12.577%	41	2,899	+17.130%
2026-06-04	28.4500	32.8000	28.3000	32.5200	+14.306%	69	2,902	+2.399%
2026-06-03	30.6000	31.5500	28.4000	28.4500	-11.838%	65	2,910	+17.047%
2026-06-02	34.9500	34.9500	29.9500	32.2700	-5.032%	213	2,902	+3.192%
2026-06-01	32.5000	35.0900	30.0000	33.9800	-6.904%	192	2,761	-2.001%
2026-05-29	29.2500	36.5000	28.9000	36.5000	+26.736%	174	2,745	-8.767%
2026-05-28	22.8500	28.8000	22.8500	28.8000	+26.095%	59	2,667	+15.625%
2026-05-27	22.4500	22.8500	22.4500	22.8400	+3.818%	26	2,649	+45.797%
2026-05-26	21.9100	22.0000	21.9100	22.0000	+4.762%	41	2,643	+51.364%
2026-05-22	22.6500	22.6700	21.0000	21.0000	-5.192%	8	2,683	+58.571%
2026-05-21	22.7000	22.7000	22.0000	22.1500	-2.851%	24	2,685	+50.339%
2026-05-20	22.2300	22.8000	22.2300	22.8000	+7.042%	8	2,685	+46.053%
2026-05-19	22.3900	22.7500	20.8400	21.3000	+0.709%	24	2,666	+56.338%
2026-05-18	23.9000	25.9000	21.1500	21.1500	-11.912%	11	2,666	+57.447%
2026-05-15	23.0000	24.4800	23.0000	24.0100	-8.113%	51	2,666	+38.692%
2026-05-14	23.0000	26.7000	22.6000	26.1300	+12.387%	50	2,698	+27.440%
2026-05-13	23.0000	23.7500	22.5300	23.2500	-1.899%	10	2,697	+43.226%
2026-05-12	25.0000	25.0000	23.4300	23.7000	-8.846%	34	2,697	+40.506%
2026-05-11	22.0000	26.7000	22.0000	26.0000	+13.885%	314	2,697	+28.077%
2026-05-08	22.5000	23.4000	22.1100	22.8300	-0.131%	66	2,385	+45.861%
2026-05-07	24.1000	24.1000	22.7000	22.8600	-4.030%	211	2,371	+45.669%
2026-05-06	23.9500	24.0000	23.5000	23.8200	+1.146%	5	2,177	+39.798%
2026-05-05	24.2100	24.2200	23.0500	23.5500	-0.423%	53	2,181	+41.401%
2026-05-04	23.1000	23.6500	23.1000	23.6500	+10.000%	33	2,164	+40.803%
2026-05-01	21.0000	22.4500	21.0000	21.5000	+0.608%	25	2,197	+54.884%
2026-04-30	20.2000	21.6700	20.2000	21.3700	+5.635%	15	2,197	+55.826%
2026-04-29	21.5000	22.0000	19.3500	20.2300	-25.652%	606	2,196	+64.607%
2026-04-28	27.1000	28.0300	27.0000	27.2100	-5.848%	58	1,919	+22.381%
2026-04-27	29.2000	29.2000	28.2600	28.9000	-1.027%	29	1,944	+15.225%
2026-04-24	29.6000	29.6000	28.7300	29.2000	+2.098%	27	1,935	+14.041%
2026-04-23	32.2000	32.2000	27.8500	28.6000	-9.264%	171	1,934	+16.434%
2026-04-22	32.7500	32.9000	31.3800	31.5200	+3.310%	127	1,900	+5.647%
2026-04-21	33.8500	33.8500	30.5100	30.5100	-10.396%	151	1,776	+9.145%
2026-04-20	33.4500	34.5300	32.0000	34.0500	+0.889%	107	1,776	-2.203%
2026-04-17	33.4600	35.4500	33.4600	33.7500	+7.827%	216	1,749	-1.333%
2026-04-16	32.0000	32.0900	29.4000	31.3000	-2.188%	254	1,719	+6.390%
2026-04-15	28.5000	32.0000	28.5000	32.0000	+28.669%	128	1,634	+4.062%
2026-04-14	23.7000	25.8500	23.6700	24.8700	+23.547%	53	1,564	+33.896%
2026-04-13	18.9000	20.3400	18.9000	20.1300	+5.117%	3	1,554	+65.425%
2026-04-10	20.4000	20.4000	19.1000	19.1500	-3.720%	18	1,553	+73.890%
2026-04-09	19.2500	20.6200	19.2500	19.8900	-5.957%	83	1,561	+67.421%
2026-04-08	24.2500	24.2500	21.1500	21.1500	+5.803%	19	1,549	+57.447%
2026-04-07	18.5000	19.9900	18.5000	19.9900	-2.249%	23	1,549	+66.583%
2026-04-06	20.0400	20.4900	19.6000	20.4500	+4.337%	206	1,548	+62.836%
2026-04-02	17.9000	19.6000	17.9000	19.6000	-1.754%	5	1,456	+69.898%
2026-04-01	20.7100	20.7400	19.7600	19.9500	+1.320%	151	1,456	+66.917%
2026-03-31	17.6000	19.7000	17.6000	19.6900	+14.810%	16	1,362	+69.121%
2026-03-30	18.8400	18.8500	17.1500	17.1500	-6.540%	18	1,353	+94.169%
2026-03-27	19.0000	19.2000	18.1000	18.3500	-10.706%	76	1,353	+81.471%
2026-03-26	21.8800	21.8800	20.0500	20.5500	-4.419%	12	1,345	+62.044%
2026-03-25	20.5500	22.3700	20.5500	21.5000	+9.137%	14	1,344	+54.884%
2026-03-24	21.2000	21.2000	19.5100	19.7000	-8.372%	118	1,342	+69.036%
2026-03-23	20.7500	21.5000	20.7000	21.5000	+6.068%	7	1,270	+54.884%
2026-03-20	21.2000	21.6000	20.2700	20.2700	-11.678%	21	1,265	+64.282%
2026-03-19	22.2500	22.9500	21.8500	22.9500	-3.975%	22	1,273	+45.098%
2026-03-18	23.8400	23.9000	23.5000	23.9000	-3.395%	3	1,270	+39.331%
2026-03-17	24.6000	24.8500	24.3500	24.7400	+3.819%	10	1,271	+34.600%
2026-03-16	23.8900	23.8900	23.8300	23.8300	+1.534%	4	1,274	+39.740%
2026-03-13	24.7000	24.7000	22.8000	23.4700	-4.321%	31	1,270	+41.883%
2026-03-12	25.5000	25.5000	24.2900	24.5300	-6.195%	4	1,276	+35.752%
2026-03-11	26.0000	26.3200	25.9000	26.1500	-3.860%	24	1,273	+27.342%
2026-03-10	27.2000	27.2000	27.2000	27.2000	+2.064%	1	1,250	+22.426%
2026-03-09	26.1500	26.9800	25.1500	26.6500	+4.715%	17	1,249	+24.953%
2026-03-06	26.4500	26.4500	25.4500	25.4500	-7.790%	20	1,255	+30.845%
2026-03-05	30.2800	30.2800	26.5000	27.6000	-4.893%	10	1,242	+20.652%
2026-03-04	28.0600	29.9000	28.0600	29.0200	+16.546%	73	1,238	+14.748%
2026-03-03	24.3800	25.2300	24.3800	24.9000	-6.672%	54	1,281	+33.735%
2026-03-02	25.0000	26.6800	25.0000	26.6800	+9.479%	6	1,281	+24.813%
2026-02-27	25.0000	25.0200	24.3700	24.3700	-10.074%	4	1,283	+36.643%
2026-02-26	26.0000	27.1000	26.0000	27.1000	+4.836%	6	1,283	+22.878%
2026-02-25	24.5000	26.0000	24.2300	25.8500	+10.707%	13	1,281	+28.820%
2026-02-24	22.5000	23.5000	21.8500	23.3500	+3.778%	25	1,281	+42.612%
2026-02-23	23.4000	23.4000	22.0500	22.5000	-10.180%	9	1,261	+48.000%
2026-02-20	24.4800	26.2300	24.4800	25.0500	+1.212%	31	1,259	+32.934%
2026-02-19	24.1000	25.5000	24.1000	24.7500	-4.808%	19	1,269	+34.545%
2026-02-18	25.4400	26.6000	24.7500	26.0000	+4.460%	15	1,274	+28.077%
2026-02-17	23.9700	27.0000	23.9700	24.8900	-1.621%	31	1,272	+33.789%
2026-02-13	23.0000	26.2000	23.0000	25.3000	+11.897%	61	1,286	+31.621%
2026-02-12	26.0000	26.0000	22.1400	22.6100	-15.159%	90	1,286	+47.280%
2026-02-11	27.0000	27.1000	24.2000	26.6500	-16.484%	216	1,274	+24.953%
2026-02-10	32.3100	33.3000	31.6000	31.9100	-3.828%	59	1,218	+4.356%
2026-02-09	30.5000	33.6500	30.5000	33.1800	+11.642%	92	1,187	+0.362%
2026-02-06	29.0000	31.0000	28.2000	29.7200	+25.666%	39	1,115	+12.046%
2026-02-05	27.2500	27.2500	23.3500	23.6500	-16.045%	462	1,103	+40.803%
2026-02-04	30.9000	30.9000	26.5000	28.1700	-10.571%	99	888	+18.211%
2026-02-03	33.7300	33.8600	30.9300	31.5000	-7.489%	107	830	+5.714%
2026-02-02	36.9000	36.9000	33.1000	34.0500	-15.613%	531	746	-2.203%
2026-01-30	43.0000	43.0000	39.4500	40.3500	-1.103%	47	445	-17.472%
2026-01-29	41.5500	41.5500	40.6000	40.8000	-5.774%	34	405	-18.382%
2026-01-28	44.3000	44.3000	43.3000	43.3000	-3.391%	6	377	-23.095%
2026-01-27	47.0000	47.0000	44.5000	44.8200	-4.026%	18	375	-25.703%
2026-01-26	44.9500	46.7000	44.9500	46.7000	+0.430%	4	366	-28.694%
2026-01-23	47.0800	47.9000	46.4500	46.5000	+2.423%	15	363	-28.387%
2026-01-22	45.4500	45.7000	45.2500	45.4000	+0.911%	21	364	-26.652%
2026-01-21	45.0500	45.0500	44.9900	44.9900	-0.022%	10	364	-25.984%
2026-01-20	45.4500	46.3000	45.0000	45.0000	-7.006%	27	363	-26.000%
2026-01-16	48.5600	49.4000	47.0000	48.3900	-1.846%	23	335	-31.184%
2026-01-15	53.1000	53.8000	49.3000	49.3000	-11.823%	19	335	-32.454%
2026-01-14	56.3000	56.3000	55.6000	55.9100	+2.212%	10	317	-40.440%
2026-01-13	55.0000	55.1300	54.7000	54.7000	-1.742%	4	309	-39.122%
2026-01-12	55.6700	55.6700	55.6700	55.6700	+5.038%	1	309	-40.183%
2026-01-09	54.2600	54.4000	53.0000	53.0000	+0.379%	5	310	-37.170%
2026-01-08	54.0000	54.0000	52.0000	52.8000	-3.685%	11	311	-36.932%
2026-01-07	56.0000	56.0000	54.8200	54.8200	-2.819%	5	310	-39.256%
2026-01-06	58.0000	58.0000	55.8000	56.4100	-3.573%	7	309	-40.968%
2026-01-05	58.3000	58.5000	58.3000	58.5000	+10.377%	8	304	-43.077%
2026-01-02	50.6500	53.0000	50.1100	53.0000	+1.630%	8	304	-37.170%
2025-12-31	52.1500	52.1500	52.1500	52.1500	-1.697%	1	300	-36.146%
2025-12-30	55.1000	55.1000	53.0500	53.0500	-3.493%	8	300	-37.229%
2025-12-29	54.6500	55.2000	54.6500	54.9700	-1.839%	12	299	-39.422%
2025-12-26	57.0900	57.3000	56.0000	56.0000	-1.582%	6	300	-40.536%
2025-12-24	56.9000	56.9000	56.9000	56.9000	+0.088%	1	299	-41.476%
2025-12-23	57.5000	57.5000	56.0000	56.8500	-5.877%	26	299	-41.425%
2025-12-22	60.6100	60.6100	60.4000	60.4000	+4.156%	11	294	-44.868%
2025-12-19	57.9900	57.9900	57.9900	57.9900	-4.133%	1	294	-42.576%
2025-12-18	61.0000	61.0000	60.4900	60.4900	+4.293%	3	294	-44.950%
2025-12-17	62.0000	62.0000	58.0000	58.0000	-0.172%	5	294	-42.586%
2025-12-16	58.0000	58.1000	58.0000	58.1000	+2.397%	3	293	-42.685%
2025-12-15	56.9000	57.8500	55.9900	56.7400	-4.139%	29	291	-41.311%
2025-12-12	59.6500	59.6500	57.5000	59.1900	-4.701%	12	281	-43.740%
2025-12-11	62.3400	62.3400	62.1100	62.1100	-15.726%	11	277	-46.385%
2025-12-09	73.7100	73.7100	73.7000	73.7000	+3.091%	5	281	-54.817%
2025-12-08	71.4900	71.4900	71.4900	71.4900	-2.068%	1	286	-53.420%
2025-12-04	73.0000	73.0000	73.0000	73.0000	+2.313%	1	285	-54.384%
2025-12-03	64.5000	71.3500	64.5000	71.3500	+13.092%	3	286	-53.329%
2025-12-01	61.5800	63.0900	61.5800	63.0900	-1.591%	120	286	-47.218%
2025-11-26	64.1500	64.1500	62.5500	64.1100	+14.278%	8	192	-48.058%
2025-11-25	53.7000	56.1000	53.7000	56.1000	-0.971%	3	192	-40.642%
2025-11-24	52.8500	56.6500	52.1700	56.6500	+10.688%	18	189	-41.218%
2025-11-21	50.7700	51.1800	50.0000	51.1800	+2.504%	6	181	-34.936%
2025-11-20	59.7500	59.7500	49.9300	49.9300	-12.557%	13	179	-33.307%
2025-11-18	55.0000	57.1000	55.0000	57.1000	+3.069%	3	168	-41.681%
2025-11-17	58.6000	58.6000	55.0000	55.4000	-14.900%	13	166	-39.892%
2025-11-14	57.3500	65.1000	57.3500	65.1000	+6.721%	3	158	-48.848%
2025-11-13	65.3600	65.3600	61.0000	61.0000	-13.105%	11	155	-45.410%
2025-11-11	71.9000	71.9000	69.5000	70.2000	-6.674%	16	145	-52.564%
2025-11-10	76.0000	76.0000	75.2200	75.2200	+12.774%	4	139	-55.730%
2025-11-07	62.5000	66.7000	61.0000	66.7000	-3.960%	9	140	-50.075%
2025-11-06	67.1900	70.1500	67.1900	69.4500	-8.074%	14	131	-52.052%
2025-11-04	79.9000	80.8500	75.5500	75.5500	-6.440%	23	118	-55.923%
2025-11-03	80.7500	80.7500	80.7500	80.7500	-3.628%	1	133	-58.762%
2025-10-31	82.5300	83.7900	82.2500	83.7900	+12.319%	24	133	-60.258%
2025-10-30	79.1500	79.1500	74.6000	74.6000	-9.246%	2	110	-55.362%
2025-10-27	83.0000	83.0000	82.2000	82.2000	+34.754%	3	110	-59.489%
2025-10-22	65.0000	65.0000	61.0000	61.0000	-13.487%	8	110	-45.410%
2025-10-21	70.5100	70.5100	70.5100	70.5100	-0.127%	1	111	-52.773%
2025-10-20	70.6000	70.6000	70.6000	70.6000	+8.001%	1	111	-52.833%
2025-10-17	65.3700	65.3700	65.3700	65.3700	-6.614%	40	112	-49.059%
2025-10-16	70.0000	70.0000	70.0000	70.0000	-5.914%	5	72	-52.429%
2025-10-15	74.4000	74.4000	74.4000	74.4000	-1.548%	1	67	-55.242%
2025-10-13	75.5700	75.5700	75.5700	75.5700	-2.111%	1	66	-55.935%
2025-10-10	82.4000	82.4000	77.2000	77.2000	-8.368%	3	67	-56.865%
2025-10-09	84.2500	84.2500	84.2500	84.2500	-0.484%	12	64	-60.475%
2025-10-08	82.5600	84.6600	82.5600	84.6600	+6.197%	3	52	-60.666%
2025-10-07	77.8800	80.3500	77.8800	79.7200	-0.350%	17	50	-58.229%
2025-10-06	82.1900	82.1900	80.0000	80.0000	-4.249%	11	41	-58.375%
2025-10-03	80.0000	83.5500	80.0000	83.5500	+5.094%	5	37	-60.144%
2025-10-02	78.8300	79.5000	78.8300	79.5000	+6.970%	2	39	-58.113%
2025-10-01	77.4500	77.4500	72.9500	74.3200	+0.419%	33	37	-55.194%
2025-09-30	75.0000	75.0000	74.0100	74.0100	+7.417%	2	40	-55.006%
2025-09-29	65.0000	68.9000	65.0000	68.9000	+17.537%	25	39	-51.669%
2025-09-26	58.6200	58.6200	58.6200	58.6200	-1.163%	1	21	-43.193%
2025-09-25	62.9500	62.9500	59.3100	59.3100	-7.889%	4	21	-43.854%
2025-09-24	65.3500	66.7500	64.3900	64.3900	+2.206%	5	20	-48.284%
2025-09-23	63.0000	63.0000	63.0000	63.0000	+4.201%	2	22	-47.143%
2025-09-22	60.4000	61.0000	60.0500	60.4600	-0.149%	5	20	-44.922%
2025-09-19	60.1000	61.0500	59.7000	60.5500	+2.889%	7	19	-45.004%
2025-09-18	60.0000	61.3900	58.8500	58.8500	+3.209%	8	14	-43.415%
2025-09-17	57.0000	57.0200	57.0000	57.0200	+2.370%	2	12	-41.599%
2025-09-16	55.2500	55.8500	55.2500	55.7000	+4.112%	5	14	-40.215%
2025-09-15	54.5500	54.5500	52.5000	53.5000	0.000%	11	11	-37.757%