Dark

HOOD20270115C165
HOOD Jan 15 2027 165.00 Call (HOOD270115C00165000)
option OPRA

EOD

Aug 19, 2026

2.80+40.000%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.1000	3.1000	2.8000	2.8000	+40.000%	2	851	0.000%
2026-08-18	2.2000	2.2000	2.0000	2.0000	-20.635%	7	851	+40.000%
2026-08-17	2.5200	2.5200	2.5200	2.5200	-15.152%	1	852	+11.111%
2026-08-14	2.9800	2.9800	2.9700	2.9700	-11.869%	14	851	-5.724%
2026-08-13	3.3700	3.3700	3.3700	3.3700	+19.504%	1	839	-16.914%
2026-08-12	2.8500	2.8500	2.8000	2.8200	-0.353%	3	839	-0.709%
2026-08-11	2.7800	2.8300	2.7800	2.8300	-4.714%	4	840	-1.060%
2026-08-10	2.9700	2.9700	2.9700	2.9700	+2.062%	1	842	-5.724%
2026-08-07	3.0000	3.0000	2.9100	2.9100	-10.462%	5	843	-3.780%
2026-08-04	3.2000	3.2500	3.2000	3.2500	+49.083%	4	842	-13.846%
2026-07-31	2.1500	2.1800	2.0800	2.1800	-9.544%	7	843	+28.440%
2026-07-30	2.4100	2.4100	2.4100	2.4100	-28.060%	1	844	+16.183%
2026-07-29	3.2300	3.3500	3.2300	3.3500	-9.946%	2	843	-16.418%
2026-07-28	3.1000	3.7200	3.1000	3.7200	-11.639%	10	841	-24.731%
2026-07-27	4.4700	4.4700	4.2100	4.2100	-0.237%	2	840	-33.492%
2026-07-24	4.2000	4.2200	4.2000	4.2200	-30.820%	3	839	-33.649%
2026-07-23	6.2000	6.2000	6.0000	6.1000	-20.779%	24	839	-54.098%
2026-07-21	7.1500	7.7000	7.1500	7.7000	+32.759%	2	840	-63.636%
2026-07-20	6.1300	6.1300	5.8000	5.8000	+7.607%	11	839	-51.724%
2026-07-17	5.9100	5.9200	5.3900	5.3900	-33.457%	4	846	-48.052%
2026-07-16	9.6500	9.6500	8.1000	8.1000	-16.923%	9	848	-65.432%
2026-07-15	9.7500	9.7500	9.7500	9.7500	+5.405%	1	845	-71.282%
2026-07-14	8.5400	9.2500	8.4900	9.2500	-2.116%	61	844	-69.730%
2026-07-10	8.9500	9.4500	8.8800	9.4500	-4.158%	4	895	-70.370%
2026-07-08	9.5000	9.8600	9.5000	9.8600	+0.612%	3	895	-71.602%
2026-07-07	10.1500	10.1500	9.8000	9.8000	-10.909%	14	893	-71.429%
2026-07-06	10.4000	11.0000	10.3300	11.0000	+12.245%	11	906	-74.545%
2026-07-02	11.5000	12.4000	9.7500	9.8000	+35.172%	69	902	-71.429%
2026-07-01	7.2500	7.2500	7.2000	7.2500	+10.687%	23	902	-61.379%
2026-06-30	6.5500	6.5500	6.5500	6.5500	-4.380%	3	892	-57.252%
2026-06-29	6.0000	6.8500	6.0000	6.8500	+38.664%	4	895	-59.124%
2026-06-25	5.3500	5.3500	4.9400	4.9400	-25.714%	6	897	-43.320%
2026-06-24	6.8700	6.8700	6.2200	6.6500	-4.179%	10	896	-57.895%
2026-06-23	7.6000	7.8000	6.9400	6.9400	-18.449%	7	898	-59.654%
2026-06-22	9.0000	10.4000	8.5100	8.5100	+5.062%	11	897	-67.098%
2026-06-18	7.7800	8.1000	7.7800	8.1000	-14.737%	4	894	-65.432%
2026-06-17	8.8400	9.5000	8.8400	9.5000	+66.667%	7	894	-70.526%
2026-06-16	6.9000	6.9000	5.4000	5.7000	+2.888%	137	894	-50.877%
2026-06-12	5.4400	6.3000	5.4400	5.5400	+19.913%	8	825	-49.458%
2026-06-10	4.6200	4.6200	4.6200	4.6200	+20.000%	1	823	-39.394%
2026-06-09	3.8500	3.8500	3.8500	3.8500	-7.229%	20	822	-27.273%
2026-06-08	4.1500	4.1500	4.1500	4.1500	+1.220%	20	828	-32.530%
2026-06-05	3.9500	4.1000	3.9500	4.1000	-8.277%	5	821	-31.707%
2026-06-04	4.0500	4.5000	4.0500	4.4700	+14.615%	44	826	-37.360%
2026-06-03	4.5000	4.5000	3.9000	3.9000	-20.408%	4	820	-28.205%
2026-06-02	4.7500	4.9000	4.6500	4.9000	-6.667%	12	821	-42.857%
2026-06-01	4.9400	5.2500	4.9400	5.2500	-13.223%	21	813	-46.667%
2026-05-29	3.7500	6.0500	3.7000	6.0500	+75.362%	10	792	-53.719%
2026-05-28	2.2300	3.5200	2.2300	3.4500	+68.293%	23	790	-18.841%
2026-05-27	2.1000	2.1000	2.0500	2.0500	0.000%	3	789	+36.585%
2026-05-26	2.3900	2.3900	2.0500	2.0500	0.000%	2	787	+36.585%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-21.756%	1	787	+36.585%
2026-05-15	2.6200	2.6200	2.6200	2.6200	+12.446%	2	787	+6.870%
2026-05-13	2.2400	2.3500	2.2300	2.3300	+9.390%	72	789	+20.172%
2026-05-07	2.4300	2.4300	2.1300	2.1300	-10.127%	2	835	+31.455%
2026-05-06	2.3700	2.3700	2.3700	2.3700	0.000%	1	835	+18.143%
2026-05-05	2.3300	2.3700	2.3300	2.3700	+20.918%	7	835	+18.143%
2026-05-01	1.9600	1.9600	1.9600	1.9600	0.000%	1	839	+42.857%
2026-04-29	2.2100	2.2100	1.9600	1.9600	-48.011%	19	839	+42.857%
2026-04-27	3.8000	3.8000	3.7700	3.7700	-1.309%	4	834	-25.729%
2026-04-24	3.8200	3.8200	3.8200	3.8200	+0.526%	1	832	-26.702%
2026-04-23	3.8000	3.8000	3.8000	3.8000	-20.833%	2	832	-26.316%
2026-04-22	4.8000	4.8000	4.8000	4.8000	-4.000%	1	834	-41.667%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+0.200%	1	834	-44.000%
2026-04-20	4.9900	4.9900	4.9900	4.9900	-11.210%	1	834	-43.888%
2026-04-17	5.2700	5.6600	5.2700	5.6200	+28.311%	4	834	-50.178%
2026-04-15	4.4000	4.4000	4.3800	4.3800	+81.743%	31	830	-36.073%
2026-04-14	2.4100	2.4100	2.4100	2.4100	+60.667%	13	841	+16.183%
2026-04-13	1.5000	1.5000	1.5000	1.5000	0.000%	4	841	+86.667%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-5.063%	5	841	+86.667%
2026-04-07	1.5100	1.6000	1.5100	1.5800	-7.602%	9	846	+77.215%
2026-04-06	1.7100	1.7100	1.7100	1.7100	+1.786%	1	851	+63.743%
2026-03-31	1.4600	1.6800	1.4600	1.6800	+21.739%	20	851	+66.667%
2026-03-30	1.6000	1.6300	1.3800	1.3800	-13.750%	4	856	+102.899%
2026-03-27	1.6000	1.6000	1.6000	1.6000	-10.615%	10	858	+75.000%
2026-03-26	1.7900	1.7900	1.7900	1.7900	-14.354%	1	853	+56.425%
2026-03-20	2.2000	2.2000	2.0900	2.0900	-10.684%	2	853	+33.971%
2026-03-19	2.2000	2.3400	2.2000	2.3400	-4.490%	11	852	+19.658%
2026-03-18	2.7000	2.7000	2.4500	2.4500	-14.634%	2	853	+14.286%
2026-03-17	2.8700	2.8700	2.8700	2.8700	+0.702%	1	855	-2.439%
2026-03-13	2.8100	2.8500	2.8000	2.8500	-25.974%	3	854	-1.754%
2026-03-10	3.9000	3.9000	3.8500	3.8500	-17.026%	54	853	-27.273%
2026-03-04	4.0000	4.6700	3.8500	4.6400	+17.468%	26	812	-39.655%
2026-03-02	3.8000	4.0500	3.8000	3.9500	+2.597%	42	802	-29.114%
2026-02-26	3.8500	3.8500	3.8500	3.8500	0.000%	9	773	-27.273%
2026-02-25	3.8500	3.8500	3.8500	3.8500	+23.003%	27	755	-27.273%
2026-02-24	3.0500	3.1300	3.0500	3.1300	-0.635%	2	755	-10.543%
2026-02-23	3.2600	3.2600	3.1500	3.1500	-16.000%	80	754	-11.111%
2026-02-19	3.7500	3.7500	3.7500	3.7500	-0.266%	9	730	-25.333%
2026-02-18	3.8000	3.8500	3.6500	3.7600	-4.326%	55	730	-25.532%
2026-02-17	3.9000	3.9300	3.9000	3.9300	-6.205%	2	734	-28.753%
2026-02-13	3.5000	4.1900	3.5000	4.1900	+20.749%	21	733	-33.174%
2026-02-12	3.3200	3.4700	3.3200	3.4700	-17.381%	151	733	-19.308%
2026-02-11	4.0000	4.2000	3.6000	4.2000	-30.000%	82	759	-33.333%
2026-02-10	6.4400	6.4400	6.0000	6.0000	-7.692%	6	832	-53.333%
2026-02-09	5.9000	6.5000	5.9000	6.5000	+10.169%	12	834	-56.923%
2026-02-06	4.8700	5.9500	4.8700	5.9000	+59.459%	77	836	-52.542%
2026-02-05	4.6800	4.6800	3.7000	3.7000	-24.490%	72	835	-24.324%
2026-02-04	5.1000	5.1000	4.4500	4.9000	-17.647%	53	775	-42.857%
2026-02-03	6.5700	6.6000	5.9500	5.9500	-10.526%	17	756	-52.941%
2026-02-02	8.5000	8.5000	6.6500	6.6500	-29.255%	41	748	-57.895%
2026-01-30	10.5000	10.5000	9.4000	9.4000	+1.622%	2	735	-70.213%
2026-01-29	10.0000	10.0000	9.1000	9.2500	-10.886%	37	734	-69.730%
2026-01-28	10.5000	10.6000	10.3800	10.3800	-1.611%	11	702	-73.025%
2026-01-27	10.5300	10.5500	10.5300	10.5500	-7.130%	3	698	-73.460%
2026-01-26	11.3600	11.3600	11.3600	11.3600	-5.960%	8	698	-75.352%
2026-01-23	12.0800	12.0800	12.0800	12.0800	+11.748%	1	698	-76.821%
2026-01-22	11.7000	11.7000	10.8100	10.8100	-2.083%	11	698	-74.098%
2026-01-21	10.9300	11.0400	10.9300	11.0400	-4.416%	21	695	-74.638%
2026-01-20	11.3600	12.1000	11.3600	11.5500	-11.085%	54	695	-75.758%
2026-01-16	13.0000	13.1800	12.6900	12.9900	-4.974%	25	671	-78.445%
2026-01-15	15.4600	15.5500	13.6700	13.6700	-17.001%	36	671	-79.517%
2026-01-14	16.4700	16.4700	16.4700	16.4700	-3.515%	5	680	-82.999%
2026-01-13	17.0700	17.0700	17.0700	17.0700	+4.404%	1	682	-83.597%
2026-01-12	16.2400	16.3500	16.2300	16.3500	+2.188%	8	681	-82.875%
2026-01-08	15.9000	16.0000	15.9000	16.0000	-11.012%	10	683	-82.500%
2026-01-06	17.9800	17.9800	17.9800	17.9800	-6.110%	5	682	-84.427%
2026-01-05	16.9300	19.1500	16.9300	19.1500	+22.208%	18	685	-85.379%
2026-01-02	14.5000	15.8000	14.0700	15.6700	+6.599%	57	693	-82.131%
2025-12-31	15.3700	15.3700	14.6500	14.7000	-11.339%	42	637	-80.952%
2025-12-30	16.6000	16.6100	16.3000	16.5800	-0.301%	24	637	-83.112%
2025-12-29	16.8000	16.8000	16.6300	16.6300	-6.310%	14	634	-83.163%
2025-12-26	17.9000	17.9000	17.7500	17.7500	-2.204%	4	647	-84.225%
2025-12-24	18.3700	18.3900	18.1500	18.1500	-1.892%	130	526	-84.573%
2025-12-23	18.0300	18.5300	18.0300	18.5000	-6.566%	10	526	-84.865%
2025-12-22	19.6900	19.8000	19.6900	19.8000	-1.493%	2	527	-85.859%
2025-12-19	19.2800	20.1000	19.2800	20.1000	+0.752%	2	525	-86.070%
2025-12-18	20.5500	20.5500	19.9500	19.9500	+4.450%	2	524	-85.965%
2025-12-17	19.0500	19.1000	18.7000	19.1000	-1.292%	4	524	-85.340%
2025-12-16	20.4100	20.4100	19.3500	19.3500	+10.888%	3	525	-85.530%
2025-12-15	18.0000	18.0000	17.4500	17.4500	-18.648%	2	522	-83.954%
2025-12-12	21.4500	21.4500	21.4500	21.4500	-4.667%	1	520	-86.946%
2025-12-11	22.4000	22.5000	22.4000	22.5000	-21.246%	3	520	-87.556%
2025-12-10	28.5700	28.5700	28.5700	28.5700	-6.481%	1	518	-90.200%
2025-12-09	30.5500	30.5500	30.5500	30.5500	+4.623%	1	519	-90.835%
2025-12-08	27.4000	29.2000	27.4000	29.2000	+10.189%	12	519	-90.411%
2025-12-05	26.4000	26.5000	26.4000	26.5000	-4.367%	4	530	-89.434%
2025-12-03	26.7500	27.7100	26.7500	27.7100	+23.982%	3	532	-89.895%
2025-12-01	22.8500	22.8500	22.3500	22.3500	-10.600%	3	532	-87.472%
2025-11-26	23.1000	25.0000	22.8500	25.0000	+33.761%	8	533	-88.800%
2025-11-25	18.2500	18.6900	18.2500	18.6900	-3.907%	12	533	-85.019%
2025-11-24	19.2000	19.5000	19.0000	19.4500	+16.467%	6	528	-85.604%
2025-11-21	16.7500	17.4700	16.6500	16.7000	-3.244%	10	526	-83.234%
2025-11-20	18.4300	18.4300	17.2600	17.2600	-18.083%	12	525	-83.778%
2025-11-19	22.1300	22.1300	21.0700	21.0700	-2.454%	22	521	-86.711%
2025-11-17	21.9500	21.9500	21.6000	21.6000	-11.221%	6	510	-87.037%
2025-11-14	22.3200	25.4500	22.3200	24.3300	+2.442%	18	512	-88.492%
2025-11-13	23.6000	24.6000	23.6000	23.7500	-19.080%	55	502	-88.211%
2025-11-12	30.1400	30.1400	29.3500	29.3500	+0.790%	2	503	-90.460%
2025-11-11	31.1500	31.1500	29.1200	29.1200	-10.812%	115	503	-90.385%
2025-11-10	32.7500	32.7500	32.6500	32.6500	+10.491%	2	504	-91.424%
2025-11-07	24.4300	29.5500	24.1500	29.5500	+9.647%	11	505	-90.525%
2025-11-06	30.2000	30.2000	26.9500	26.9500	-24.085%	150	503	-89.610%
2025-11-05	36.4000	36.4000	35.5000	35.5000	+0.226%	4	551	-92.113%
2025-11-04	35.4200	35.4200	35.4200	35.4200	-9.458%	3	551	-92.095%
2025-11-03	37.9000	39.1200	37.9000	39.1200	+0.179%	2	548	-92.843%
2025-10-31	39.5000	39.5000	38.6500	39.0500	+18.333%	4	548	-92.830%
2025-10-30	34.0000	34.8000	33.0000	33.0000	-10.642%	4	547	-91.515%
2025-10-27	37.7100	37.7100	36.9300	36.9300	+56.152%	12	551	-92.418%
2025-10-22	23.6500	23.6500	23.6500	23.6500	-18.109%	5	551	-88.161%
2025-10-16	28.8800	28.8800	28.8800	28.8800	-9.467%	2	551	-90.305%
2025-10-15	32.0700	32.0700	31.9000	31.9000	+1.077%	2	551	-91.223%
2025-10-14	31.7400	32.4000	31.5600	31.5600	-4.508%	3	551	-91.128%
2025-10-13	36.7000	36.7000	33.0500	33.0500	-8.828%	5	550	-91.528%
2025-10-10	41.3200	41.3200	36.2000	36.2500	-12.545%	16	550	-92.276%
2025-10-09	39.9300	41.4500	38.3300	41.4500	+8.253%	3	538	-93.245%
2025-10-08	36.1800	38.2900	36.1800	38.2900	+3.683%	12	538	-92.687%
2025-10-06	38.2500	38.2500	36.7000	36.9300	-2.943%	15	535	-92.418%
2025-10-03	36.8000	38.7400	36.8000	38.0500	+3.005%	6	546	-92.641%
2025-10-02	34.9500	36.9400	34.9500	36.9400	+14.153%	26	543	-92.420%
2025-10-01	34.0000	34.0000	32.3000	32.3600	-7.331%	19	543	-91.347%
2025-09-30	32.6100	34.9200	32.6100	34.9200	+13.561%	4	554	-91.982%
2025-09-29	25.6900	30.7500	25.6900	30.7500	+36.062%	13	554	-90.894%
2025-09-25	24.3100	24.3100	22.3000	22.6000	-10.495%	187	551	-87.611%
2025-09-24	26.3500	26.4900	25.2200	25.2500	+6.992%	60	415	-88.911%
2025-09-23	24.4000	24.4000	23.5500	23.6000	+1.418%	15	393	-88.136%
2025-09-22	22.7000	23.2700	22.7000	23.2700	+1.838%	11	391	-87.967%
2025-09-19	22.5900	22.8500	22.5900	22.8500	+0.572%	4	389	-87.746%
2025-09-18	23.0500	23.0500	22.7200	22.7200	+11.373%	3	386	-87.676%
2025-09-16	20.3900	20.4000	20.3900	20.4000	+5.155%	5	383	-86.275%
2025-09-12	20.0000	20.0000	19.4000	19.4000	-5.366%	42	384	-85.567%
2025-09-11	21.7000	22.2500	20.5000	20.5000	-13.502%	133	378	-86.341%
2025-09-10	23.7500	23.7500	23.7000	23.7000	+7.727%	55	340	-88.186%
2025-09-09	21.9500	22.0000	21.9500	22.0000	+12.821%	4	338	-87.273%
2025-09-08	17.5000	20.1000	17.5000	19.5000	+34.021%	65	336	-85.641%
2025-09-04	14.5500	14.5500	14.5500	14.5500	+7.539%	8	323	-80.756%
2025-09-03	13.3900	13.5700	13.3900	13.5300	-3.701%	3	315	-79.305%
2025-09-02	13.2000	14.1000	13.2000	14.0500	-8.170%	7	316	-80.071%
2025-08-29	15.1600	15.3000	15.1000	15.3000	+2.000%	26	313	-81.699%
2025-08-28	15.0000	15.0000	15.0000	15.0000	-8.537%	2	313	-81.333%
2025-08-27	17.0000	17.0000	16.4000	16.4000	-10.383%	11	313	-82.927%
2025-08-22	18.7500	19.4000	18.3000	18.3000	+3.157%	243	323	-84.699%
2025-08-21	17.3500	17.7400	17.3500	17.7400	+7.973%	2	86	-84.216%
2025-08-20	15.6500	16.4300	15.6500	16.4300	-11.524%	5	84	-82.958%
2025-08-19	18.5700	18.5700	18.5700	18.5700	-8.747%	1	84	-84.922%
2025-08-18	20.3500	20.3500	20.3500	20.3500	+1.244%	2	84	-86.241%
2025-08-15	19.9600	20.1000	19.9600	20.1000	+5.789%	3	83	-86.070%
2025-08-14	19.0000	19.0000	19.0000	19.0000	+0.211%	10	82	-85.263%
2025-08-13	21.1500	21.1500	18.7700	18.9600	-12.425%	8	83	-85.232%
2025-08-12	21.6500	21.6500	21.6500	21.6500	-1.947%	2	83	-87.067%
2025-08-11	23.0000	23.0000	22.0800	22.0800	-0.090%	14	83	-87.319%
2025-08-08	21.9000	22.1000	21.4900	22.1000	+14.508%	95	87	-87.330%
2025-08-07	19.0000	19.3000	18.8700	19.3000	+23.323%	10	55	-85.492%
2025-08-06	16.3000	16.3000	15.6500	15.6500	-3.395%	4	55	-82.109%
2025-08-05	17.6000	17.6000	16.2000	16.2000	-6.628%	47	53	-82.716%
2025-08-04	14.8000	17.4500	14.8000	17.3500	+6.116%	8	11	-83.862%
2025-08-01	16.7700	16.7700	16.3500	16.3500	-5.217%	2	5	-82.875%
2025-07-31	18.2500	18.2500	17.2500	17.2500	+3.293%	4	4	-83.768%
2025-07-23	16.7000	16.7000	16.7000	16.7000	-4.789%	1	4	-83.234%
2025-07-22	18.8500	18.8500	17.5400	17.5400	-12.736%	6	3	-84.036%
2025-07-21	20.1000	20.1000	20.1000	20.1000	0.000%	1	1	-86.070%