Dark

HOOD20280121C95
HOOD Jan 21 2028 95.00 Call (HOOD280121C00095000)
option OPRA

EOD

Aug 20, 2026

30.50-3.633%(-1.15)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.8000	32.8000	30.5000	30.5000	-3.633%	37	1,134	0.000%
2026-08-19	30.0500	33.2500	30.0000	31.6500	+7.288%	19	1,131	-3.633%
2026-08-18	30.0900	30.5000	29.5000	29.5000	-8.185%	18	1,137	+3.390%
2026-08-17	31.8300	32.5500	31.7700	32.1300	+0.250%	25	1,131	-5.073%
2026-08-14	33.8100	33.8100	32.0000	32.0500	-8.559%	10	1,116	-4.836%
2026-08-13	34.0000	35.5300	34.0000	35.0500	+10.220%	22	1,119	-12.981%
2026-08-12	33.2400	33.2400	31.0500	31.8000	+0.063%	24	1,119	-4.088%
2026-08-11	32.0000	32.0000	31.1300	31.7800	-0.687%	8	1,110	-4.028%
2026-08-10	31.4000	32.0000	31.3200	32.0000	-1.991%	22	1,109	-4.688%
2026-08-07	32.5000	32.6500	32.1200	32.6500	+8.113%	21	1,104	-6.585%
2026-08-06	31.4500	31.4500	30.1500	30.2000	-5.919%	16	1,098	+0.993%
2026-08-05	33.0900	33.5000	32.1000	32.1000	-1.079%	5	1,096	-4.984%
2026-08-04	31.9000	32.5000	30.0500	32.4500	+3.840%	20	1,094	-6.009%
2026-08-03	30.8000	31.2500	30.3500	31.2500	+10.424%	47	1,076	-2.400%
2026-07-31	28.2800	28.3000	26.1500	28.3000	-0.071%	78	1,038	+7.774%
2026-07-30	28.9300	28.9300	28.0100	28.3200	-9.376%	13	1,051	+7.698%
2026-07-29	31.6500	32.0000	30.2500	31.2500	-2.920%	6	1,046	-2.400%
2026-07-28	32.6000	32.6000	30.8900	32.1900	-7.367%	4	1,043	-5.250%
2026-07-27	36.9200	36.9200	34.0000	34.7500	+2.206%	7	1,042	-12.230%
2026-07-24	35.3000	35.3000	33.5000	34.0000	-14.315%	25	1,042	-10.294%
2026-07-23	41.0500	41.1500	39.6800	39.6800	-4.661%	11	1,037	-23.135%
2026-07-22	42.2100	42.6000	41.6200	41.6200	-4.101%	4	1,038	-26.718%
2026-07-21	43.1600	43.5500	43.1600	43.4000	+11.282%	3	1,036	-29.724%
2026-07-20	38.5500	39.5000	38.1500	39.0000	+2.094%	29	1,037	-21.795%
2026-07-17	38.0000	40.7500	37.5000	38.2000	-9.156%	27	1,027	-20.157%
2026-07-16	45.7100	45.7100	41.8200	42.0500	-12.796%	18	1,021	-27.467%
2026-07-15	50.0000	50.0000	48.2200	48.2200	+7.156%	4	1,020	-36.748%
2026-07-13	48.0000	48.0000	45.0000	45.0000	-5.083%	6	1,020	-32.222%
2026-07-10	44.9500	47.4100	44.9500	47.4100	-6.119%	9	1,020	-35.668%
2026-07-09	50.5000	50.5000	50.5000	50.5000	+4.339%	6	1,019	-39.604%
2026-07-08	46.6000	48.4000	45.4500	48.4000	-2.714%	18	1,025	-36.983%
2026-07-07	51.5000	51.6900	48.9500	49.7500	-4.327%	30	1,026	-38.693%
2026-07-06	49.5000	52.1600	49.5000	52.0000	+8.333%	18	1,027	-41.346%
2026-07-02	50.5000	53.5000	46.7800	48.0000	+9.539%	29	1,045	-36.458%
2026-07-01	43.8200	43.8200	43.8200	43.8200	+15.620%	1	1,045	-30.397%
2026-06-30	39.2300	39.2300	37.9000	37.9000	-3.832%	5	1,046	-19.525%
2026-06-29	38.0200	39.8500	37.5000	39.4100	+11.643%	11	1,044	-22.608%
2026-06-26	34.2100	35.4000	34.0000	35.3000	+3.610%	22	1,045	-13.598%
2026-06-25	34.9000	34.9400	34.0000	34.0700	-5.387%	9	1,042	-10.478%
2026-06-24	37.7500	38.5000	35.1500	36.0100	-13.728%	18	1,037	-15.301%
2026-06-23	40.2000	42.4900	40.2000	41.7400	-2.363%	8	1,032	-26.929%
2026-06-22	45.3800	47.4000	42.3900	42.7500	-2.509%	11	1,035	-28.655%
2026-06-18	41.3000	44.8000	41.3000	43.8500	+2.621%	5	1,051	-30.445%
2026-06-17	35.3000	44.8000	35.3000	42.7300	+17.713%	39	1,051	-28.622%
2026-06-16	37.6500	38.7500	34.0000	36.3000	-3.816%	71	1,051	-15.978%
2026-06-15	39.0000	39.4500	37.2000	37.7400	+9.933%	67	1,012	-19.184%
2026-06-12	34.4700	36.0200	34.0200	34.3300	-0.058%	13	999	-11.156%
2026-06-11	30.0000	34.3500	30.0000	34.3500	+7.512%	27	996	-11.208%
2026-06-10	31.8300	33.4500	31.8300	31.9500	+14.107%	30	988	-4.538%
2026-06-09	25.5200	28.0000	25.5200	28.0000	-3.448%	2	977	+8.929%
2026-06-08	28.4300	29.0000	28.4300	29.0000	+9.105%	12	975	+5.172%
2026-06-05	28.2500	28.2500	25.5000	26.5800	-15.485%	83	987	+14.748%
2026-06-04	26.6500	31.4500	26.6500	31.4500	+17.438%	36	914	-3.021%
2026-06-03	28.3200	28.3200	26.7800	26.7800	-10.793%	31	914	+13.891%
2026-06-02	32.0000	32.0000	29.5800	30.0200	-11.836%	5	892	+1.599%
2026-06-01	32.8500	34.0500	28.5000	34.0500	+1.642%	39	891	-10.426%
2026-05-29	27.5100	34.0000	27.5100	33.5000	+25.940%	50	888	-8.955%
2026-05-28	24.5000	27.0000	24.5000	26.6000	+24.067%	12	870	+14.662%
2026-05-27	20.8000	21.5800	20.8000	21.4400	+7.200%	56	868	+42.257%
2026-05-26	19.8500	20.2500	19.8500	20.0000	+1.266%	8	875	+52.500%
2026-05-22	20.0000	20.9300	19.7000	19.7500	-7.407%	12	876	+54.430%
2026-05-21	21.3300	21.3300	21.3300	21.3300	+1.330%	1	877	+42.991%
2026-05-20	20.1000	21.0500	20.1000	21.0500	+4.674%	2	877	+44.893%
2026-05-19	21.0900	21.0900	19.1000	20.1100	-6.682%	21	886	+51.666%
2026-05-18	23.5000	23.5000	21.0400	21.5500	-3.363%	19	886	+41.531%
2026-05-15	22.7000	23.0900	22.3000	22.3000	-11.297%	4	886	+36.771%
2026-05-14	22.7500	25.1400	21.0800	25.1400	+15.321%	4	901	+21.321%
2026-05-13	21.9000	22.2000	21.2500	21.8000	-3.111%	12	906	+39.908%
2026-05-12	22.0000	22.5000	22.0000	22.5000	-5.897%	4	906	+35.556%
2026-05-11	21.9500	23.9100	20.6500	23.9100	+9.178%	12	906	+27.562%
2026-05-08	21.2200	21.9000	20.6000	21.9000	+2.336%	11	909	+39.269%
2026-05-07	22.9200	22.9200	21.2500	21.4000	-4.889%	110	910	+42.523%
2026-05-06	21.8600	22.5000	21.8600	22.5000	-0.222%	20	809	+35.556%
2026-05-05	22.8500	22.8500	22.4000	22.5500	+4.884%	15	799	+35.255%
2026-05-04	20.0000	22.2700	20.0000	21.5000	+4.878%	15	793	+41.860%
2026-05-01	20.2200	20.8500	20.2000	20.5000	+3.903%	13	794	+48.780%
2026-04-30	19.8300	20.5000	19.7300	19.7300	+4.281%	3	794	+54.587%
2026-04-29	19.4000	20.4000	18.3500	18.9200	-25.658%	35	792	+61.205%
2026-04-28	25.6200	26.0500	25.4500	25.4500	-5.390%	4	783	+19.843%
2026-04-27	27.5000	27.5000	26.7100	26.9000	-2.958%	15	782	+13.383%
2026-04-24	27.5000	28.0000	27.2000	27.7200	+3.048%	51	779	+10.029%
2026-04-23	29.4000	29.4000	26.8800	26.9000	-10.333%	43	782	+13.383%
2026-04-22	30.1000	30.1000	29.9000	30.0000	+3.448%	5	748	+1.667%
2026-04-21	32.1000	32.1000	29.0000	29.0000	-6.602%	48	732	+5.172%
2026-04-20	30.8700	32.4600	30.8700	31.0500	-2.050%	31	732	-1.771%
2026-04-17	33.0000	33.9500	31.7000	31.7000	+9.310%	72	716	-3.785%
2026-04-16	29.9300	31.0000	29.0000	29.0000	-4.605%	20	692	+5.172%
2026-04-15	26.5500	30.4000	26.4500	30.4000	+30.865%	36	680	+0.329%
2026-04-14	22.5000	24.1500	22.5000	23.2300	+23.236%	16	661	+31.296%
2026-04-13	18.5000	18.8500	18.5000	18.8500	+4.722%	102	663	+61.804%
2026-04-10	18.3900	18.3900	18.0000	18.0000	-4.255%	102	668	+69.444%
2026-04-09	18.3500	18.8000	18.2700	18.8000	-6.234%	3	612	+62.234%
2026-04-08	21.7700	22.3500	19.9500	20.0500	+4.427%	11	612	+52.120%
2026-04-07	19.2000	19.2000	19.2000	19.2000	+4.405%	2	606	+58.854%
2026-04-06	18.3900	18.3900	18.3900	18.3900	-0.379%	3	604	+65.851%
2026-04-01	18.7500	18.7500	18.4600	18.4600	+7.764%	3	604	+65.222%
2026-03-31	16.7000	17.1300	16.7000	17.1300	+10.019%	3	606	+78.050%
2026-03-30	17.4200	17.4200	15.5700	15.5700	-10.311%	13	605	+95.890%
2026-03-27	17.9900	17.9900	17.0000	17.3600	-5.908%	27	604	+75.691%
2026-03-26	18.4500	18.4500	18.4500	18.4500	-11.084%	1	611	+65.312%
2026-03-25	20.8000	21.0100	20.7500	20.7500	+12.772%	14	611	+46.988%
2026-03-24	19.0000	19.1000	18.0000	18.4000	-8.000%	33	604	+65.761%
2026-03-23	19.4100	20.5000	19.4100	20.0000	+2.197%	59	597	+52.500%
2026-03-20	20.1500	20.1500	19.5700	19.5700	-5.913%	2	546	+55.851%
2026-03-19	20.4500	20.8000	20.4500	20.8000	-5.626%	53	546	+46.635%
2026-03-18	22.8900	22.8900	22.0400	22.0400	-2.348%	6	553	+38.385%
2026-03-16	22.2400	22.5700	22.2400	22.5700	+6.212%	9	556	+35.135%
2026-03-13	23.0000	23.0000	21.2500	21.2500	-9.459%	62	551	+43.529%
2026-03-12	23.2500	23.4700	22.9700	23.4700	-3.216%	5	551	+29.953%
2026-03-09	24.1500	24.2500	24.1500	24.2500	+1.042%	2	547	+25.773%
2026-03-06	25.1500	25.1500	24.0000	24.0000	-8.046%	3	549	+27.083%
2026-03-05	28.8000	28.8000	26.1000	26.1000	-6.115%	2	549	+16.858%
2026-03-04	27.8000	27.8000	27.8000	27.8000	+16.318%	3	549	+9.712%
2026-03-03	23.2200	23.9000	23.2200	23.9000	+4.595%	11	551	+27.615%
2026-03-02	22.8500	22.8500	22.8500	22.8500	-2.057%	1	541	+33.479%
2026-02-27	24.9000	24.9000	22.9600	23.3300	-6.680%	6	541	+30.733%
2026-02-26	25.0000	25.0000	25.0000	25.0000	+13.688%	1	536	+22.000%
2026-02-24	21.1600	21.9900	21.1600	21.9900	-0.045%	20	535	+38.699%
2026-02-23	22.0000	22.0000	22.0000	22.0000	-10.204%	1	535	+38.636%
2026-02-20	24.5000	24.5000	24.5000	24.5000	+6.522%	1	535	+24.490%
2026-02-19	23.2200	23.2200	22.9100	23.0000	-5.738%	4	535	+32.609%
2026-02-18	24.4000	24.4000	24.4000	24.4000	+4.184%	1	534	+25.000%
2026-02-17	22.5500	23.4200	22.5500	23.4200	-2.417%	6	534	+30.231%
2026-02-13	21.9000	24.6000	21.7500	24.0000	+12.202%	16	539	+27.083%
2026-02-12	24.0000	24.0000	21.0000	21.3900	-13.750%	8	539	+42.590%
2026-02-11	26.0000	26.0000	23.0300	24.8000	-18.689%	13	535	+22.984%
2026-02-10	30.8500	31.6500	29.9700	30.5000	-3.785%	18	533	0.000%
2026-02-09	29.6000	32.0000	29.6000	31.7000	+12.611%	137	535	-3.785%
2026-02-06	27.0000	29.2000	27.0000	28.1500	+19.787%	23	454	+8.348%
2026-02-05	24.9000	26.0000	23.5000	23.5000	-6.746%	23	462	+29.787%
2026-02-04	26.5900	27.0000	24.9400	25.2000	-15.578%	53	453	+21.032%
2026-02-03	31.5000	31.7700	29.4000	29.8500	-5.388%	56	420	+2.178%
2026-02-02	35.0000	35.0000	31.5500	31.5500	-18.264%	194	383	-3.328%
2026-01-30	40.8000	40.8000	37.7900	38.6000	+0.260%	26	242	-20.984%
2026-01-29	39.0000	39.0300	38.5000	38.5000	-7.027%	16	233	-20.779%
2026-01-28	41.4100	41.4100	41.4100	41.4100	-2.702%	1	221	-26.346%
2026-01-27	42.7400	43.2500	42.5500	42.5600	-4.894%	13	220	-28.336%
2026-01-23	44.7500	44.7500	44.7500	44.7500	+3.756%	2	222	-31.844%
2026-01-22	43.7000	43.7000	43.1300	43.1300	-2.970%	2	220	-29.284%
2026-01-21	44.6500	44.6500	44.4500	44.4500	+2.894%	2	218	-31.384%
2026-01-20	44.0000	44.9700	43.2000	43.2000	-5.574%	6	217	-29.398%
2026-01-16	45.5000	46.8000	44.6000	45.7500	-10.470%	10	202	-33.333%
2026-01-08	51.1000	51.1000	51.1000	51.1000	-3.585%	1	202	-40.313%
2026-01-07	53.0000	53.0000	53.0000	53.0000	-5.357%	2	203	-42.453%
2026-01-05	54.5000	56.0000	54.5000	56.0000	+11.888%	4	201	-45.536%
2026-01-02	50.0500	50.0500	50.0500	50.0500	+0.502%	1	201	-39.061%
2025-12-31	49.8000	49.8000	49.8000	49.8000	-3.301%	1	200	-38.755%
2025-12-30	51.8300	51.8300	51.5000	51.5000	-1.624%	11	200	-40.777%
2025-12-29	52.7600	52.7600	52.3500	52.3500	-5.335%	2	201	-41.738%
2025-12-23	53.3700	55.3000	53.3700	55.3000	-3.826%	2	201	-44.846%
2025-12-22	57.0000	57.5000	57.0000	57.5000	+3.604%	3	200	-46.957%
2025-12-18	55.5000	55.5000	55.5000	55.5000	+1.835%	1	198	-45.045%
2025-12-17	57.0000	59.8500	54.5000	54.5000	+0.535%	53	197	-44.037%
2025-12-15	55.5000	55.5000	54.2100	54.2100	-4.677%	4	197	-43.737%
2025-12-12	59.5000	59.5000	56.8700	56.8700	-3.447%	2	196	-46.369%
2025-12-11	64.0000	64.0000	58.9000	58.9000	-17.783%	69	195	-48.217%
2025-12-09	71.1500	71.6400	71.1500	71.6400	+2.343%	51	213	-57.426%
2025-12-08	70.0000	70.0000	70.0000	70.0000	+11.111%	5	163	-56.429%
2025-12-02	63.0000	63.0000	63.0000	63.0000	+5.705%	1	163	-51.587%
2025-12-01	59.0000	61.7500	57.0000	59.6000	-7.854%	22	163	-48.826%
2025-11-26	64.2500	64.6800	64.2500	64.6800	+20.829%	22	157	-52.845%
2025-11-25	51.0000	53.5300	51.0000	53.5300	-0.037%	2	157	-43.023%
2025-11-24	52.3100	53.5500	52.3100	53.5500	+9.397%	3	157	-43.044%
2025-11-21	49.5000	49.5000	45.0800	48.9500	+1.979%	22	157	-37.692%
2025-11-20	57.7500	57.7500	47.8200	48.0000	-12.680%	20	162	-36.458%
2025-11-19	53.9400	54.9700	53.9400	54.9700	+1.608%	2	153	-44.515%
2025-11-18	54.1000	54.1000	54.1000	54.1000	+2.423%	7	152	-43.623%
2025-11-17	58.5000	58.5000	52.8200	52.8200	-17.015%	11	152	-42.257%
2025-11-14	63.6500	63.6500	63.6500	63.6500	+7.881%	2	154	-52.082%
2025-11-13	61.1000	61.1000	59.0000	59.0000	-17.713%	24	154	-48.305%
2025-11-10	72.8700	72.8700	71.7000	71.7000	+21.525%	7	156	-57.462%
2025-11-07	60.4200	60.4200	59.0000	59.0000	-9.620%	4	157	-48.305%
2025-11-06	66.6400	66.6400	65.2800	65.2800	-11.244%	30	157	-53.278%
2025-11-04	76.2000	76.2700	73.5500	73.5500	-7.484%	32	136	-58.532%
2025-10-31	79.5000	79.5000	79.5000	79.5000	-0.101%	1	105	-61.635%
2025-10-28	79.3600	79.5800	79.3600	79.5800	-0.773%	6	104	-61.674%
2025-10-27	80.2000	80.2000	80.2000	80.2000	+6.933%	1	97	-61.970%
2025-10-24	75.0000	75.0000	75.0000	75.0000	+7.143%	3	97	-59.333%
2025-10-23	64.7000	70.0000	64.7000	70.0000	+18.745%	2	97	-56.429%
2025-10-22	66.7500	66.7500	58.9500	58.9500	-14.565%	13	96	-48.261%
2025-10-21	69.0000	69.0000	69.0000	69.0000	+6.679%	5	91	-55.797%
2025-10-17	64.8500	64.8500	64.3800	64.6800	-7.600%	7	91	-52.845%
2025-10-16	70.0000	70.0000	70.0000	70.0000	-6.667%	5	86	-56.429%
2025-10-10	75.0000	75.0000	75.0000	75.0000	-2.025%	1	83	-59.333%
2025-10-07	76.5500	76.5500	76.5500	76.5500	-4.313%	5	83	-60.157%
2025-10-06	78.8000	80.0000	78.8000	80.0000	0.000%	11	78	-61.875%
2025-10-03	81.2000	81.2000	80.0000	80.0000	+6.781%	53	78	-61.875%
2025-10-02	74.9200	74.9200	74.9200	74.9200	+4.418%	6	26	-59.290%
2025-09-30	71.7500	71.7500	71.7500	71.7500	+2.941%	1	20	-57.491%
2025-09-29	62.0000	69.7000	62.0000	69.7000	+22.496%	24	20	-56.241%
2025-09-26	59.2500	59.2500	56.9000	56.9000	-8.521%	2	6	-46.397%
2025-09-24	62.0900	62.2000	62.0900	62.2000	+3.667%	2	4	-50.965%
2025-09-23	61.1900	61.1900	60.0000	60.0000	+2.284%	5	2	-49.167%
2025-09-22	58.6600	58.6600	58.6600	58.6600	+4.007%	4	5	-48.005%
2025-09-19	56.4000	56.4000	56.4000	56.4000	+1.075%	1	1	-45.922%
2025-09-18	57.8000	57.8000	55.8000	55.8000	0.000%	2	1	-45.341%