Dark

HOOD20270115C15
HOOD Jan 15 2027 15.00 Call (HOOD270115C00015000)
option OPRA

EOD

Aug 12, 2026

81.90+7.339%(+5.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	81.9000	81.9000	81.9000	81.9000	+7.339%	10	875	0.000%
2026-07-29	76.3000	76.3000	76.3000	76.3000	-10.844%	1	885	+7.339%
2026-07-23	85.5800	85.5800	85.5800	85.5800	+0.269%	1	886	-4.300%
2026-07-17	85.3500	85.3500	85.3500	85.3500	-9.539%	1	887	-4.042%
2026-07-10	94.3500	94.3500	94.3500	94.3500	+9.328%	1	888	-13.196%
2026-06-30	86.3000	86.3000	86.3000	86.3000	+15.979%	2	888	-5.098%
2026-06-10	74.4000	74.4100	74.4000	74.4100	+5.471%	2	888	+10.066%
2026-06-04	70.5500	70.5500	70.5500	70.5500	+1.292%	1	888	+16.088%
2026-05-28	69.6500	69.6500	69.6500	69.6500	+13.919%	350	888	+17.588%
2026-05-21	61.1400	61.1400	61.1400	61.1400	-3.913%	1	538	+33.955%
2026-05-15	63.6300	63.6300	63.6300	63.6300	-4.817%	5	538	+28.713%
2026-05-14	66.8500	66.8500	66.8500	66.8500	+2.846%	1	538	+22.513%
2026-05-07	65.0000	65.0000	65.0000	65.0000	+6.383%	1	538	+26.000%
2026-04-14	61.1000	61.1000	61.1000	61.1000	+17.500%	1	538	+34.043%
2026-03-27	52.3000	52.3000	52.0000	52.0000	-7.736%	4	538	+57.500%
2026-03-26	56.3500	56.3600	56.3500	56.3600	+2.009%	50	540	+45.316%
2026-03-24	55.1700	55.2500	55.1600	55.2500	-13.672%	3	555	+48.235%
2026-02-26	64.0000	64.0000	64.0000	64.0000	+6.489%	1	558	+27.969%
2026-02-17	60.1000	60.1000	60.1000	60.1000	-3.080%	2	559	+36.273%
2026-02-13	62.0100	62.0100	62.0100	62.0100	-10.130%	4	560	+32.075%
2026-02-06	69.0000	69.0000	69.0000	69.0000	+7.813%	1	563	+18.696%
2026-02-05	64.0000	64.0000	64.0000	64.0000	-11.111%	1	564	+27.969%
2026-02-03	71.6500	72.0000	71.6500	72.0000	-4.319%	4	565	+13.750%
2026-02-02	75.2500	75.2500	75.2500	75.2500	-25.686%	2	569	+8.837%
2026-01-15	101.4400	101.4400	101.2600	101.2600	-2.513%	2	572	-19.119%
2026-01-14	104.0000	104.0000	103.8700	103.8700	-3.377%	2	572	-21.151%
2026-01-06	107.5000	107.5000	107.5000	107.5000	+3.296%	5	571	-23.814%
2025-12-26	104.0700	104.0700	104.0700	104.0700	-3.469%	2	566	-21.303%
2025-12-22	107.8000	107.8100	107.8000	107.8100	-2.355%	5	566	-24.033%
2025-12-12	110.4100	110.4100	110.4100	110.4100	-7.992%	1	568	-25.822%
2025-12-03	120.0000	120.0000	120.0000	120.0000	+18.812%	1	568	-31.750%
2025-11-25	101.0000	101.0000	101.0000	101.0000	-14.218%	2	568	-18.911%
2025-11-11	117.7400	117.7400	117.7400	117.7400	-3.254%	1	568	-30.440%
2025-11-10	121.7100	121.7100	121.7000	121.7000	+9.640%	2	568	-32.703%
2025-10-22	111.0000	111.0000	111.0000	111.0000	-2.203%	1	568	-26.216%
2025-10-17	113.5000	113.5000	113.5000	113.5000	-11.384%	2	568	-27.841%
2025-10-10	128.0800	128.0800	128.0800	128.0800	-4.203%	1	569	-36.056%
2025-10-06	133.7000	133.7000	133.7000	133.7000	+0.663%	1	569	-38.743%
2025-10-03	132.8200	132.8200	132.8200	132.8200	+2.961%	2	569	-38.338%
2025-10-02	129.0000	129.0000	129.0000	129.0000	+7.054%	2	569	-36.512%
2025-09-29	115.1000	120.5000	115.1000	120.5000	+4.783%	3	569	-32.033%
2025-09-24	115.0000	115.0000	115.0000	115.0000	+5.128%	2	569	-28.783%
2025-09-22	109.3900	109.3900	109.3900	109.3900	+1.400%	2	569	-25.130%
2025-09-18	107.8800	107.8800	107.8800	107.8800	+5.177%	1	569	-24.082%
2025-09-17	102.5700	102.5700	102.5700	102.5700	-3.464%	4	569	-20.152%
2025-09-11	106.2500	106.2500	106.2500	106.2500	+1.918%	1	569	-22.918%
2025-09-10	109.0000	109.0000	104.2500	104.2500	+1.856%	5	570	-21.439%
2025-09-08	99.4000	102.3500	99.4000	102.3500	+18.392%	6	572	-19.980%
2025-09-03	86.4500	86.4500	86.4500	86.4500	+0.500%	2	569	-5.263%
2025-09-02	85.7500	86.2500	85.4700	86.0200	-4.081%	4	569	-4.790%
2025-08-28	89.6800	89.6800	89.6800	89.6800	-1.179%	1	567	-8.675%
2025-08-27	92.3500	92.3500	90.7500	90.7500	-5.163%	2	567	-9.752%
2025-08-22	95.6900	95.6900	95.6900	95.6900	+8.739%	1	567	-14.411%
2025-08-20	88.0000	88.0000	88.0000	88.0000	-10.204%	2	567	-6.932%
2025-08-15	98.0000	98.0000	98.0000	98.0000	+1.924%	1	567	-16.429%
2025-08-14	95.5500	96.1500	95.5500	96.1500	+0.156%	3	567	-14.821%
2025-08-13	93.8600	96.0000	93.8600	96.0000	-1.031%	3	570	-14.688%
2025-08-07	97.0000	97.0000	97.0000	97.0000	+8.138%	1	570	-15.567%
2025-08-05	90.9000	90.9400	89.7000	89.7000	+0.787%	25	570	-8.696%
2025-08-04	86.4500	89.0000	86.4500	89.0000	-0.570%	3	570	-7.978%
2025-07-31	90.0000	90.0000	89.5100	89.5100	-5.180%	3	567	-8.502%
2025-07-30	94.4000	94.4000	94.4000	94.4000	+3.282%	4	567	-13.242%
2025-07-29	90.5500	91.4000	90.5500	91.4000	+0.131%	2	567	-10.394%
2025-07-25	90.8900	91.2800	90.8900	91.2800	+3.727%	14	568	-10.276%
2025-07-23	88.0000	88.0000	88.0000	88.0000	+0.342%	1	568	-6.932%
2025-07-22	87.7000	87.7000	87.7000	87.7000	-6.203%	5	568	-6.613%
2025-07-21	93.5000	93.5000	93.5000	93.5000	-4.004%	5	568	-12.406%
2025-07-18	97.4000	97.4000	97.4000	97.4000	+10.682%	1	573	-15.914%
2025-07-14	88.0000	88.0000	88.0000	88.0000	+9.303%	1	573	-6.932%
2025-07-09	80.7400	80.7400	80.5100	80.5100	+0.199%	2	573	+1.726%
2025-07-07	80.3500	80.3500	80.3500	80.3500	+0.437%	3	572	+1.929%
2025-07-03	79.8500	80.0000	79.8500	80.0000	-5.882%	2	570	+2.375%
2025-07-02	85.0000	85.0000	85.0000	85.0000	+10.146%	1	570	-3.647%
2025-07-01	83.9800	83.9900	76.9100	77.1700	+10.243%	250	653	+6.129%
2025-06-27	70.0000	70.0000	70.0000	70.0000	+10.585%	1	411	+17.000%
2025-06-23	63.3000	63.3000	63.3000	63.3000	+2.097%	1	411	+29.384%
2025-06-18	62.0000	62.0000	62.0000	62.0000	-1.022%	1	412	+32.097%
2025-06-16	62.0000	62.6400	62.0000	62.6400	+3.537%	6	412	+30.747%
2025-06-13	60.5000	60.5000	60.5000	60.5000	+0.917%	10	417	+35.372%
2025-06-10	59.2100	59.9500	59.0500	59.9500	+3.362%	100	417	+36.614%
2025-06-09	58.0000	58.0000	58.0000	58.0000	-1.861%	1	327	+41.207%
2025-06-03	58.0800	59.1000	58.0800	59.1000	+9.953%	2	327	+38.579%
2025-06-02	53.7500	53.7500	53.7500	53.7500	+4.919%	9	328	+52.372%
2025-05-30	51.2300	51.2300	51.2300	51.2300	-0.524%	2	328	+59.867%
2025-05-29	51.5000	51.5000	51.5000	51.5000	-2.370%	1	329	+59.029%
2025-05-27	53.3000	53.3000	52.7500	52.7500	+2.051%	3	329	+55.261%
2025-05-22	51.6900	51.6900	51.6800	51.6900	-2.472%	3	329	+58.445%
2025-05-21	53.0000	53.0000	53.0000	53.0000	+1.727%	17	329	+54.528%
2025-05-20	51.0000	52.1000	50.8200	52.1000	+3.312%	43	336	+57.198%
2025-05-19	50.2000	50.4300	50.2000	50.4300	+5.768%	3	371	+62.403%
2025-05-16	47.6800	47.6800	47.6800	47.6800	+3.742%	10	373	+71.770%
2025-05-15	45.9600	45.9600	45.9600	45.9600	-6.699%	2	376	+78.198%
2025-05-13	49.2600	49.2600	49.2600	49.2600	+19.418%	1	376	+66.261%
2025-05-08	39.8000	41.2500	39.8000	41.2500	+13.950%	4	377	+98.545%
2025-05-07	36.2000	36.2000	36.2000	36.2000	+3.429%	1	381	+126.243%
2025-05-05	35.0000	35.0000	35.0000	35.0000	-4.891%	3	381	+134.000%
2025-05-02	36.5500	36.8000	36.5500	36.8000	+6.512%	20	381	+122.554%
2025-05-01	34.6000	36.3500	34.5500	34.5500	-7.248%	34	381	+137.048%
2025-04-29	36.5000	37.2500	36.5000	37.2500	+4.050%	13	402	+119.866%
2025-04-28	35.8000	35.8000	35.8000	35.8000	-2.612%	1	404	+128.771%
2025-04-25	36.7600	36.7600	36.7600	36.7600	+15.416%	2	404	+122.797%
2025-04-24	31.8500	31.8500	31.8500	31.8500	-4.812%	1	405	+157.143%
2025-04-23	34.5000	34.5000	33.4600	33.4600	+19.928%	8	404	+144.770%
2025-04-21	29.3000	29.3000	27.9000	27.9000	-2.277%	2	412	+193.548%
2025-04-16	29.1500	29.2000	28.5500	28.5500	-7.963%	8	412	+186.865%
2025-04-14	31.0300	31.0300	31.0200	31.0200	-1.773%	30	418	+164.023%
2025-04-11	32.5000	32.5000	31.5800	31.5800	+9.653%	6	388	+159.341%
2025-04-10	29.8700	29.8700	25.8800	28.8000	-2.373%	16	388	+184.375%
2025-04-09	23.2100	30.0000	23.1400	29.5000	+13.900%	72	386	+177.627%
2025-04-08	25.9000	25.9000	25.9000	25.9000	+10.684%	1	349	+216.216%
2025-04-07	23.9000	24.2500	23.1000	23.4000	+1.739%	108	349	+250.000%
2025-04-04	22.6100	24.0000	21.7300	23.0000	-11.538%	326	334	+256.087%
2025-04-03	26.4800	26.9000	25.5000	26.0000	-13.043%	78	322	+215.000%
2025-04-01	29.9000	29.9000	29.9000	29.9000	+3.103%	5	328	+173.913%
2025-03-31	29.1300	29.1300	29.0000	29.0000	0.000%	4	328	+182.414%
2025-03-28	29.6900	29.6900	29.0000	29.0000	-8.920%	8	327	+182.414%
2025-03-27	32.0000	32.0000	31.8400	31.8400	-12.287%	2	323	+157.224%
2025-03-25	36.1000	36.3000	36.1000	36.3000	+0.833%	11	322	+125.620%
2025-03-24	34.3500	36.0000	34.3500	36.0000	+14.467%	4	322	+127.500%
2025-03-21	31.2500	31.4500	31.1700	31.4500	+14.614%	24	319	+160.413%
2025-03-18	30.0000	30.0000	27.3500	27.4400	-9.737%	4	307	+198.469%
2025-03-17	28.5000	30.4000	28.5000	30.4000	+12.593%	7	304	+169.408%
2025-03-14	27.3000	27.3000	26.8600	27.0000	+9.980%	12	302	+203.333%
2025-03-13	24.5500	24.5500	24.5500	24.5500	-10.401%	6	294	+233.605%
2025-03-12	25.0000	27.6300	25.0000	27.4000	+10.262%	25	294	+198.905%
2025-03-11	25.2000	25.5000	24.7500	24.8500	+3.542%	35	269	+229.577%
2025-03-10	27.4700	29.0500	24.0000	24.0000	-17.241%	49	245	+241.250%
2025-03-07	32.0000	32.4900	29.0000	29.0000	-16.088%	22	215	+182.414%
2025-03-06	34.5600	34.5600	34.5600	34.5600	+0.670%	1	213	+136.979%
2025-03-05	33.5900	34.3300	33.5900	34.3300	+7.281%	3	213	+138.567%
2025-03-04	33.2500	33.2500	30.3500	32.0000	-11.943%	5	211	+155.938%
2025-03-03	39.8500	39.8500	36.3400	36.3400	-1.784%	4	211	+125.371%
2025-02-28	35.0000	37.8500	35.0000	37.0000	-1.333%	16	214	+121.351%
2025-02-26	36.7000	37.5000	36.6100	37.5000	+11.807%	14	214	+118.400%
2025-02-25	34.6000	34.6000	31.8200	33.5400	-16.774%	44	204	+144.186%
2025-02-21	40.3000	40.3000	40.3000	40.3000	-14.546%	20	199	+103.226%
2025-02-19	47.1600	47.1600	47.1600	47.1600	-0.758%	1	199	+73.664%
2025-02-18	50.8000	50.9000	47.5200	47.5200	-6.640%	5	199	+72.348%
2025-02-14	50.0200	51.0300	50.0200	50.9000	+0.752%	12	191	+60.904%
2025-02-13	52.6200	52.6200	48.9100	50.5200	+20.171%	12	191	+62.114%
2025-02-11	42.0400	42.0400	42.0400	42.0400	-3.334%	1	191	+94.814%
2025-02-10	43.3000	43.4900	43.3000	43.4900	+1.731%	4	190	+88.319%
2025-02-07	42.0900	42.7500	42.0900	42.7500	+6.955%	4	187	+91.579%
2025-02-06	39.9700	39.9700	39.9700	39.9700	-2.512%	1	187	+104.904%
2025-02-05	40.2700	41.0800	40.2400	41.0000	+7.471%	8	187	+99.756%
2025-02-03	38.1500	38.1500	38.1500	38.1500	-3.418%	1	188	+114.679%
2025-01-31	40.3300	40.3300	39.5000	39.5000	-1.250%	4	187	+107.342%
2025-01-30	40.0000	40.0000	40.0000	40.0000	+8.696%	2	187	+104.750%
2025-01-29	36.8000	36.8000	36.8000	36.8000	+2.851%	1	187	+122.554%
2025-01-28	35.7800	35.7800	35.7800	35.7800	+3.381%	1	186	+128.899%
2025-01-27	34.6100	34.6100	34.6100	34.6100	-11.028%	1	186	+136.637%
2025-01-24	38.7000	38.9000	38.7000	38.9000	+1.966%	4	186	+110.540%
2025-01-23	37.7500	38.1500	37.7500	38.1500	+1.571%	11	186	+114.679%
2025-01-21	35.8000	37.5600	35.8000	37.5600	+3.900%	6	185	+118.051%
2025-01-17	36.0000	36.1500	36.0000	36.1500	+6.261%	6	188	+126.556%
2025-01-16	33.4000	34.0200	33.4000	34.0200	+2.285%	6	188	+140.741%
2025-01-15	31.3500	33.5500	31.3500	33.2600	+7.290%	15	185	+146.242%
2025-01-14	30.5000	31.3500	30.2400	31.0000	+15.071%	46	195	+164.194%
2025-01-13	26.5200	26.9400	26.5200	26.9400	-2.285%	2	164	+204.009%
2025-01-10	27.5700	27.5700	27.5700	27.5700	-4.271%	20	162	+197.062%
2025-01-07	28.8000	28.8000	28.8000	28.8000	-4.636%	5	172	+184.375%
2025-01-06	30.5000	30.5000	30.2000	30.2000	+4.138%	15	172	+171.192%
2025-01-03	28.8000	29.0000	28.8000	29.0000	+6.111%	22	167	+182.414%
2024-12-27	27.3000	27.3300	27.3000	27.3300	-2.740%	24	166	+199.671%
2024-12-26	28.1100	28.1100	28.1000	28.1000	+10.110%	12	154	+191.459%
2024-12-23	25.7000	25.7000	25.5200	25.5200	-2.595%	22	161	+220.925%
2024-12-20	24.0300	26.2300	24.0300	26.2000	-4.727%	22	149	+212.595%
2024-12-18	28.8500	28.8500	27.5000	27.5000	-7.718%	11	152	+197.818%
2024-12-17	28.7500	29.8000	28.3900	29.8000	-4.180%	23	150	+174.832%
2024-12-16	28.7000	31.2000	28.7000	31.1000	+11.191%	8	132	+163.344%
2024-12-13	27.8400	27.9700	27.3400	27.9700	+6.593%	12	139	+192.814%
2024-12-11	26.2000	26.2400	26.2000	26.2400	+2.902%	11	136	+212.119%
2024-12-10	26.0000	26.0000	25.5000	25.5000	-9.735%	7	126	+221.176%
2024-12-09	28.2000	28.2500	27.6900	28.2500	-2.586%	15	123	+189.912%
2024-12-06	27.7000	29.0000	27.6900	29.0000	+7.011%	16	123	+182.414%
2024-12-05	27.0000	27.1200	27.0000	27.1000	-4.071%	3	118	+202.214%
2024-12-04	26.7200	28.2500	26.3700	28.2500	+11.046%	8	117	+189.912%
2024-12-03	26.2900	26.2900	25.4400	25.4400	-2.154%	2	117	+221.934%
2024-12-02	26.0000	26.0000	26.0000	26.0000	0.000%	1	116	+215.000%
2024-11-29	25.9000	26.1500	25.9000	26.0000	+7.172%	8	116	+215.000%
2024-11-26	24.7500	24.8000	24.2600	24.2600	-9.814%	6	118	+237.593%
2024-11-25	25.4000	26.9000	25.4000	26.9000	+15.898%	3	123	+204.461%
2024-11-22	23.5500	23.5500	23.2100	23.2100	-1.694%	4	122	+252.865%
2024-11-21	23.0400	24.0000	23.0400	23.6100	+6.399%	22	122	+246.887%
2024-11-18	22.3200	23.0200	22.1500	22.1900	+7.771%	4	137	+269.085%
2024-11-14	20.5900	20.5900	20.5900	20.5900	-4.410%	1	136	+297.766%
2024-11-13	21.5400	21.5400	21.5400	21.5400	+5.588%	1	135	+280.223%
2024-11-12	21.1200	21.1200	20.4000	20.4000	-8.397%	9	134	+301.471%
2024-11-11	21.6200	22.2700	21.6200	22.2700	+20.378%	21	125	+267.759%
2024-11-08	18.0500	18.5100	17.8300	18.5000	+3.933%	40	124	+342.703%
2024-11-07	17.8000	17.8000	17.8000	17.8000	-2.198%	25	122	+360.112%
2024-11-06	15.6000	18.2000	15.6000	18.2000	+30.560%	5	97	+350.000%
2024-11-05	13.7700	13.9400	13.7700	13.9400	+4.419%	6	101	+487.518%
2024-11-04	13.3500	13.3500	13.3500	13.3500	+4.706%	3	102	+513.483%
2024-11-01	12.5500	12.7500	12.1500	12.7500	+2.082%	8	99	+542.353%
2024-10-31	14.3000	14.3000	12.4500	12.4900	-25.875%	22	96	+555.725%
2024-10-30	17.0000	17.0000	16.7500	16.8500	+0.898%	10	86	+386.053%
2024-10-29	16.7000	16.7000	16.7000	16.7000	+0.663%	2	76	+390.419%
2024-10-28	15.5500	16.5900	15.5500	16.5900	+4.669%	4	78	+393.671%
2024-10-25	15.9500	15.9500	15.8500	15.8500	+1.668%	10	78	+416.719%
2024-10-23	15.5900	15.5900	15.5900	15.5900	-0.511%	1	78	+425.337%
2024-10-22	15.6700	15.6700	15.6700	15.6700	+0.578%	1	78	+422.655%
2024-10-21	14.9700	15.5800	14.9700	15.5800	+2.164%	11	78	+425.674%
2024-10-18	15.2500	15.2500	15.2500	15.2500	+1.667%	2	84	+437.049%
2024-10-17	14.0000	15.4400	14.0000	15.0000	-4.153%	18	83	+446.000%
2024-10-16	15.5000	15.6500	15.5000	15.6500	+6.463%	2	69	+423.323%
2024-10-15	15.0500	15.0500	14.7000	14.7000	-6.667%	11	69	+457.143%
2024-10-14	15.7500	15.7500	15.7500	15.7500	+4.305%	1	59	+420.000%
2024-10-11	14.9100	15.1000	14.9100	15.1000	+2.721%	8	59	+442.384%
2024-10-10	14.5500	14.7000	14.5500	14.7000	+2.582%	3	56	+457.143%
2024-10-09	13.9500	14.3300	13.9500	14.3300	+1.272%	5	58	+471.528%
2024-10-08	14.1800	14.1800	14.0000	14.1500	+15.041%	3	54	+478.799%
2024-10-07	12.3000	12.3000	12.3000	12.3000	+8.370%	2	54	+565.854%
2024-10-03	11.5500	11.8900	11.3500	11.3500	-5.180%	3	54	+621.586%
2024-10-02	12.0000	12.0000	11.9400	11.9700	+2.308%	28	54	+584.211%
2024-10-01	11.7000	11.7000	11.7000	11.7000	-6.400%	6	49	+600.000%
2024-09-30	13.1600	13.1600	12.4000	12.5000	+1.461%	4	43	+555.200%
2024-09-27	12.5000	12.5000	12.3200	12.3200	+5.299%	22	40	+564.773%
2024-09-24	11.7000	11.7000	11.7000	11.7000	-2.905%	4	41	+600.000%
2024-09-23	12.0000	12.0500	12.0000	12.0500	+0.333%	2	37	+579.668%
2024-09-19	12.6500	12.6500	12.0000	12.0100	-0.744%	35	35	+581.932%
2024-09-17	12.1000	12.1000	12.1000	12.1000	0.000%	2	2	+576.860%