Dark

HOOD20270115C175
HOOD Jan 15 2027 175.00 Call (HOOD270115C00175000)
option OPRA

EOD

Aug 19, 2026

2.15+1.415%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.1500	2.1500	2.1500	2.1500	+1.415%	1	3,728	0.000%
2026-08-14	2.1400	2.1400	2.1200	2.1200	-24.286%	35	3,728	+1.415%
2026-08-13	2.8000	2.8000	2.8000	2.8000	+28.440%	1	3,722	-23.214%
2026-08-12	2.3500	2.3500	2.1800	2.1800	-15.504%	8	3,721	-1.376%
2026-08-10	2.5000	2.5800	2.5000	2.5800	0.000%	2	3,725	-16.667%
2026-08-07	2.5800	2.5800	2.5800	2.5800	+1.176%	1	3,724	-16.667%
2026-08-06	2.5500	2.5500	2.5500	2.5500	-8.929%	1	3,725	-15.686%
2026-08-05	2.7900	2.9300	2.6300	2.8000	+3.321%	11	3,725	-23.214%
2026-08-04	2.6000	2.7100	2.6000	2.7100	+15.319%	6	3,732	-20.664%
2026-08-03	2.2500	2.3500	2.2500	2.3500	+27.027%	14	3,729	-8.511%
2026-07-31	1.8500	1.8500	1.8500	1.8500	-5.612%	2	3,738	+16.216%
2026-07-30	2.1500	2.2500	1.9600	1.9600	-31.469%	63	3,738	+9.694%
2026-07-28	2.9000	2.9700	2.5500	2.8600	-50.261%	13	3,732	-24.825%
2026-07-22	5.7500	5.7500	5.7500	5.7500	-10.156%	3	3,732	-62.609%
2026-07-21	5.9700	6.4500	5.9700	6.4000	+24.514%	12	3,732	-66.406%
2026-07-17	5.0000	5.1500	5.0000	5.1400	-18.022%	15	3,736	-58.171%
2026-07-16	7.1000	7.1000	6.2700	6.2700	-24.549%	24	3,737	-65.710%
2026-07-15	8.3100	8.3100	8.3100	8.3100	+7.364%	1	3,746	-74.128%
2026-07-14	7.6000	7.7600	7.5500	7.7400	-4.326%	27	3,746	-72.222%
2026-07-10	8.0900	8.0900	8.0900	8.0900	-10.011%	3	3,735	-73.424%
2026-07-09	8.9900	8.9900	8.9900	8.9900	+5.765%	1	3,732	-76.085%
2026-07-07	9.5100	9.5100	8.2000	8.5000	-10.808%	8	3,732	-74.706%
2026-07-06	8.7000	9.5300	8.7000	9.5300	+15.515%	11	3,735	-77.440%
2026-07-02	9.5800	10.5500	8.2500	8.2500	+13.014%	50	3,736	-73.939%
2026-07-01	6.3200	7.3000	5.8400	7.3000	+32.727%	18	3,736	-70.548%
2026-06-30	5.5000	5.5000	5.5000	5.5000	0.000%	1	3,723	-60.909%
2026-06-29	5.1500	5.5000	5.1500	5.5000	+19.565%	3	3,722	-60.909%
2026-06-26	4.6000	4.6600	4.5900	4.6000	+10.048%	16	3,722	-53.261%
2026-06-25	4.8000	4.8500	4.0000	4.1800	-16.400%	38	3,732	-48.565%
2026-06-24	5.3000	5.7500	5.0000	5.0000	-22.481%	64	3,720	-57.000%
2026-06-23	5.9500	6.6500	5.9500	6.4500	-4.586%	10	3,698	-66.667%
2026-06-22	8.0000	8.0000	6.7600	6.7600	-3.429%	11	3,693	-68.195%
2026-06-18	6.7500	8.0000	6.7500	7.0000	-2.098%	8	3,704	-69.286%
2026-06-17	5.9000	8.2500	5.9000	7.1500	+46.516%	124	3,704	-69.930%
2026-06-16	5.1000	5.9100	4.4400	4.8800	-6.154%	40	3,704	-55.943%
2026-06-15	5.4300	6.0500	5.2000	5.2000	+12.554%	9	3,703	-58.654%
2026-06-12	5.0000	5.4500	4.6200	4.6200	-6.855%	8	3,706	-53.463%
2026-06-11	4.3000	4.9600	4.3000	4.9600	+15.618%	181	3,704	-56.653%
2026-06-10	4.7200	4.7200	4.0300	4.2900	+19.167%	475	3,854	-49.883%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+18.033%	52	3,912	-40.278%
2026-06-05	3.5500	3.5500	3.0500	3.0500	-16.438%	17	3,912	-29.508%
2026-06-04	3.5000	3.6500	3.4700	3.6500	+7.988%	22	3,917	-41.096%
2026-06-03	3.5500	3.5500	3.3500	3.3800	-14.430%	25	3,907	-36.391%
2026-06-02	4.2000	4.2000	3.9500	3.9500	-15.957%	15	3,912	-45.570%
2026-06-01	5.3000	5.3000	4.7000	4.7000	-4.858%	7	3,910	-54.255%
2026-05-29	2.9400	5.0800	2.9400	4.9400	+65.772%	10	3,913	-56.478%
2026-05-28	1.8000	2.9800	1.8000	2.9800	+86.250%	14	3,912	-27.852%
2026-05-26	2.0600	2.0600	1.6000	1.6000	-8.046%	49	3,904	+34.375%
2026-05-20	1.7400	1.7400	1.7400	1.7400	-3.333%	1	3,907	+23.563%
2026-05-19	1.8000	1.8000	1.7500	1.8000	-16.279%	13	3,898	+19.444%
2026-05-12	2.1500	2.1500	2.1500	2.1500	-8.898%	2	3,898	0.000%
2026-05-11	2.3600	2.3600	2.3600	2.3600	+20.408%	4	3,898	-8.898%
2026-05-06	1.9700	1.9700	1.9600	1.9600	+15.976%	4	3,896	+9.694%
2026-05-01	1.6900	1.6900	1.6900	1.6900	-44.590%	1	3,895	+27.219%
2026-04-28	3.0500	3.0500	3.0500	3.0500	-4.688%	2	3,895	-29.508%
2026-04-27	3.2500	3.2500	3.2000	3.2000	-9.091%	9	3,895	-32.813%
2026-04-24	3.3200	3.5200	3.3200	3.5200	+10.000%	9	3,888	-38.920%
2026-04-23	3.6000	3.6000	3.2000	3.2000	-22.141%	45	3,885	-32.813%
2026-04-22	4.1100	4.1100	4.1100	4.1100	+2.750%	2	3,910	-47.689%
2026-04-21	4.2000	4.2000	4.0000	4.0000	-12.088%	2	3,909	-46.250%
2026-04-17	4.5000	4.9500	4.5000	4.5500	+39.571%	48	3,909	-52.747%
2026-04-16	4.0000	4.0000	3.2600	3.2600	-14.883%	2	3,940	-34.049%
2026-04-15	3.6500	3.8300	3.5000	3.8300	+86.829%	12	3,940	-43.864%
2026-04-14	2.0300	2.0800	2.0300	2.0500	+46.429%	173	3,945	+4.878%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-12.500%	2	3,895	+53.571%
2026-04-09	1.3100	1.6000	1.3000	1.6000	+30.081%	4	3,895	+34.375%
2026-04-07	1.2300	1.2300	1.2300	1.2300	-5.385%	1	3,895	+74.797%
2026-04-02	1.3000	1.3000	1.3000	1.3000	-18.750%	1	3,895	+65.385%
2026-04-01	1.4800	1.6000	1.4800	1.6000	+19.403%	12	3,895	+34.375%
2026-03-31	1.3100	1.3400	1.2200	1.3400	+3.876%	22	3,885	+60.448%
2026-03-30	1.3000	1.3000	1.2900	1.2900	-2.273%	11	3,896	+66.667%
2026-03-27	1.3200	1.3200	1.3200	1.3200	-12.000%	10	3,905	+62.879%
2026-03-26	1.6000	1.6000	1.5000	1.5000	-9.091%	30	3,895	+43.333%
2026-03-25	1.7000	1.7000	1.5900	1.6500	+10.000%	11	3,865	+30.303%
2026-03-24	1.4000	1.5000	1.3700	1.5000	-7.975%	5	3,867	+43.333%
2026-03-23	1.6000	1.6300	1.6000	1.6300	-2.976%	2	3,868	+31.902%
2026-03-20	1.6800	1.6800	1.6800	1.6800	-3.448%	1	3,868	+27.976%
2026-03-19	1.8500	1.8500	1.7400	1.7400	-17.143%	11	3,868	+23.563%
2026-03-18	2.1700	2.1700	2.1000	2.1000	-8.297%	13	3,859	+2.381%
2026-03-16	2.2900	2.2900	2.2900	2.2900	+9.048%	2	3,852	-6.114%
2026-03-13	2.2000	2.3100	2.1000	2.1000	-25.000%	4	3,852	+2.381%
2026-03-11	2.8000	2.8000	2.8000	2.8000	-2.098%	2	3,852	-23.214%
2026-03-09	2.8600	2.8600	2.8600	2.8600	-12.270%	1	3,854	-24.825%
2026-03-05	3.2600	3.2600	3.2600	3.2600	+10.135%	5	3,855	-34.049%
2026-03-04	3.7000	3.8600	2.9600	2.9600	+3.860%	5	3,850	-27.365%
2026-03-03	2.7300	2.8500	2.7300	2.8500	-16.176%	3	3,849	-24.561%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+3.030%	1	3,848	-36.765%
2026-02-25	3.2500	3.3000	3.2500	3.3000	+17.857%	28	3,821	-34.848%
2026-02-23	2.8000	2.8000	2.8000	2.8000	-8.795%	9	3,821	-23.214%
2026-02-19	3.0800	3.3500	3.0700	3.0700	-4.954%	81	3,812	-29.967%
2026-02-18	3.6000	3.7000	3.2300	3.2300	-1.824%	71	3,814	-33.437%
2026-02-17	3.2900	3.2900	3.2900	3.2900	-6.000%	1	3,794	-34.650%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+16.667%	25	3,793	-38.571%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-15.966%	4	3,793	-28.333%
2026-02-11	5.5000	5.5000	3.2500	3.5700	-31.346%	5	3,799	-39.776%
2026-02-10	5.3500	5.3500	5.2000	5.2000	-6.306%	26	3,798	-58.654%
2026-02-09	5.5500	5.5600	5.5500	5.5500	+16.842%	3	3,799	-61.261%
2026-02-06	4.8700	5.1000	4.6500	4.7500	+51.757%	69	3,796	-54.737%
2026-02-05	4.1500	4.1500	3.1300	3.1300	-17.632%	1,112	3,782	-31.310%
2026-02-04	4.3700	4.4500	3.8000	3.8000	-27.757%	237	3,831	-43.421%
2026-02-03	5.9200	5.9200	5.1300	5.2600	-10.544%	128	3,845	-59.125%
2026-02-02	6.0000	6.2000	5.6500	5.8800	-21.600%	16	3,820	-63.435%
2026-01-30	8.3000	8.3000	7.5000	7.5000	-9.091%	21	3,813	-71.333%
2026-01-29	8.2500	8.2500	8.2500	8.2500	-10.326%	1	3,810	-73.939%
2026-01-28	9.0800	9.2000	9.0500	9.2000	-2.646%	11	3,809	-76.630%
2026-01-27	9.0000	9.4500	8.8500	9.4500	-2.577%	4	3,818	-77.249%
2026-01-26	9.6500	9.7700	9.6000	9.7000	-7.354%	12	3,815	-77.835%
2026-01-23	10.4700	10.4700	10.4700	10.4700	+7.938%	10	3,811	-79.465%
2026-01-22	9.5000	9.7000	9.5000	9.7000	-2.414%	9	3,801	-77.835%
2026-01-21	9.6400	9.9400	9.6400	9.9400	+0.101%	77	3,800	-78.370%
2026-01-20	9.4600	10.4000	9.4600	9.9300	-5.429%	9	3,798	-78.348%
2026-01-16	11.1000	11.1000	10.5000	10.5000	-11.017%	3	3,798	-79.524%
2026-01-15	13.3500	13.3500	11.8000	11.8000	-16.960%	466	3,798	-81.780%
2026-01-12	14.2100	14.2100	14.2100	14.2100	+1.500%	3	4,000	-84.870%
2026-01-09	14.2700	14.2700	14.0000	14.0000	+0.719%	2	4,000	-84.643%
2026-01-08	13.7000	14.4000	13.7000	13.9000	-10.897%	69	4,000	-84.532%
2026-01-07	15.6000	15.6000	15.6000	15.6000	-3.644%	4	4,025	-86.218%
2026-01-06	16.1900	16.1900	16.1900	16.1900	-2.763%	2	4,025	-86.720%
2026-01-05	15.5500	16.6500	15.5500	16.6500	+19.784%	4	4,028	-87.087%
2026-01-02	12.7000	13.9000	12.1900	13.9000	+7.752%	203	4,028	-84.532%
2025-12-31	13.6000	13.8500	12.9000	12.9000	-7.527%	62	3,933	-83.333%
2025-12-30	14.8300	14.8800	13.9500	13.9500	-3.793%	30	3,933	-84.588%
2025-12-29	14.9100	14.9100	14.5000	14.5000	-10.105%	5	3,903	-85.172%
2025-12-24	15.3500	16.1300	15.3500	16.1300	-0.432%	31	3,902	-86.671%
2025-12-23	16.0100	16.2000	16.0000	16.2000	-7.692%	7	3,902	-86.728%
2025-12-22	18.6500	18.6500	17.5500	17.5500	-4.098%	10	3,906	-87.749%
2025-12-19	18.3000	18.3000	18.3000	18.3000	+6.706%	1	3,904	-88.251%
2025-12-17	19.0500	19.0500	16.6500	17.1500	-2.446%	7	3,904	-87.464%
2025-12-16	17.0000	18.0300	17.0000	17.5800	+13.055%	26	3,904	-87.770%
2025-12-15	17.7000	17.7000	15.5500	15.5500	-16.622%	30	3,902	-86.174%
2025-12-12	19.8000	19.8000	17.8000	18.6500	-4.652%	3	3,896	-88.472%
2025-12-11	20.8900	20.8900	19.5600	19.5600	-23.594%	19	3,894	-89.008%
2025-12-10	26.3400	26.3400	25.6000	25.6000	-3.396%	13	3,895	-91.602%
2025-12-09	25.3500	26.5000	25.3500	26.5000	-0.188%	6	3,905	-91.887%
2025-12-08	24.9700	26.5500	24.4000	26.5500	+11.555%	33	3,904	-91.902%
2025-12-05	23.8000	23.8000	23.8000	23.8000	-11.590%	1	3,915	-90.966%
2025-12-04	26.9200	26.9200	26.9200	26.9200	+19.964%	3	3,914	-92.013%
2025-12-03	22.4400	22.4400	22.4400	22.4400	+0.628%	20	3,916	-90.419%
2025-12-02	22.3000	22.3000	22.3000	22.3000	+11.222%	6	3,916	-90.359%
2025-12-01	20.2200	20.2200	20.0000	20.0500	-11.674%	24	3,916	-89.277%
2025-11-28	23.0000	23.0000	22.7000	22.7000	-1.304%	2	3,935	-90.529%
2025-11-26	22.4700	23.3000	22.4700	23.0000	+38.138%	35	3,929	-90.652%
2025-11-24	16.6500	16.6500	16.6500	16.6500	+11.000%	2	3,929	-87.087%
2025-11-21	15.7800	15.7800	14.0500	15.0000	-2.913%	47	3,929	-85.667%
2025-11-20	21.1500	21.1500	15.4500	15.4500	-22.866%	93	3,923	-86.084%
2025-11-19	20.0900	20.0900	19.0000	20.0300	+3.247%	60	3,944	-89.266%
2025-11-18	18.8900	19.4000	18.8900	19.4000	+2.159%	5	3,989	-88.918%
2025-11-17	20.1600	20.1600	17.8500	18.9900	-13.682%	154	3,991	-88.678%
2025-11-14	22.2000	22.2000	21.9900	22.0000	+2.326%	14	4,026	-90.227%
2025-11-13	22.3600	23.0000	21.4000	21.5000	-23.214%	11	4,027	-90.000%
2025-11-12	25.6700	28.0000	25.6500	28.0000	+4.869%	21	4,026	-92.321%
2025-11-11	27.1500	27.1500	26.7000	26.7000	-9.492%	8	4,017	-91.948%
2025-11-10	29.0000	30.8500	29.0000	29.5000	+12.381%	17	4,017	-92.712%
2025-11-07	22.3600	26.2500	21.6000	26.2500	+0.191%	36	4,018	-91.810%
2025-11-06	28.0500	28.0500	26.0000	26.2000	-21.439%	4	4,017	-91.794%
2025-11-05	31.0500	33.3500	30.9000	33.3500	+7.407%	16	4,016	-93.553%
2025-11-04	33.7400	33.7400	31.0500	31.0500	-12.114%	11	4,028	-93.076%
2025-11-03	35.3300	35.3300	35.3300	35.3300	-1.943%	1	4,028	-93.915%
2025-10-31	34.4700	36.0300	34.4700	36.0300	+16.791%	3	4,028	-94.033%
2025-10-30	31.0000	31.3100	30.8500	30.8500	-10.241%	7	4,028	-93.031%
2025-10-29	33.5800	34.3700	33.5800	34.3700	-0.029%	2	4,033	-93.745%
2025-10-28	34.3800	34.3800	34.3800	34.3800	-1.771%	1	4,032	-93.746%
2025-10-27	34.0000	35.0500	34.0000	35.0000	+15.245%	13	4,030	-93.857%
2025-10-24	30.7800	30.8000	29.3500	30.3700	+17.713%	9	4,030	-92.921%
2025-10-23	25.1500	25.8000	25.1500	25.8000	+17.379%	2	4,031	-91.667%
2025-10-22	25.5000	25.5000	21.1500	21.9800	-18.893%	25	4,033	-90.218%
2025-10-21	27.1000	27.1000	27.1000	27.1000	+7.540%	1	4,035	-92.066%
2025-10-17	25.2000	25.2000	23.2000	25.2000	-6.667%	25	4,036	-91.468%
2025-10-16	28.6000	28.6000	27.0000	27.0000	-6.087%	11	4,037	-92.037%
2025-10-15	29.8000	29.8000	28.7500	28.7500	+2.023%	5	4,047	-92.522%
2025-10-14	29.5900	29.6400	28.1800	28.1800	-9.679%	14	4,051	-92.370%
2025-10-13	32.0200	32.0500	29.3000	31.2000	-0.160%	84	4,046	-93.109%
2025-10-10	38.4000	38.4000	31.2500	31.2500	-16.888%	81	4,098	-93.120%
2025-10-09	36.6000	37.6000	36.0000	37.6000	+4.444%	43	4,136	-94.282%
2025-10-08	33.0800	36.0000	33.0800	36.0000	+10.125%	3	4,114	-94.028%
2025-10-07	32.0000	33.0500	32.0000	32.6900	-5.793%	4	4,115	-93.423%
2025-10-06	35.1300	35.1300	34.7000	34.7000	-1.560%	34	4,116	-93.804%
2025-10-03	34.7600	35.7700	33.5000	35.2500	+4.693%	185	4,110	-93.901%
2025-10-02	32.9700	33.6700	31.4000	33.6700	+14.915%	43	4,150	-93.614%
2025-10-01	31.5000	31.5000	29.3000	29.3000	-5.939%	13	4,142	-92.662%
2025-09-30	29.9500	31.2700	29.6000	31.1500	+11.489%	30	4,145	-93.098%
2025-09-29	22.4000	28.0200	22.4000	27.9400	+42.551%	3,127	4,136	-92.305%
2025-09-26	21.1000	21.5000	19.5500	19.6000	-3.686%	31	1,567	-89.031%
2025-09-25	20.1000	21.3500	20.1000	20.3500	-11.905%	9	1,572	-89.435%
2025-09-24	22.9500	24.1000	21.2000	23.1000	+5.479%	326	1,566	-90.693%
2025-09-23	21.3500	22.2000	21.0000	21.9000	+3.302%	266	1,441	-90.183%
2025-09-22	20.4500	21.6200	19.7500	21.2000	+2.169%	337	1,419	-89.858%
2025-09-19	20.3000	21.1000	20.1100	20.7500	+1.269%	549	1,408	-89.639%
2025-09-18	20.4000	21.0500	20.3000	20.4900	+9.690%	201	1,014	-89.507%
2025-09-17	18.5000	18.8000	18.0100	18.6800	+3.490%	70	926	-88.490%
2025-09-16	18.1000	18.5600	17.5000	18.0500	+3.736%	287	866	-88.089%
2025-09-15	17.4500	17.4500	16.7500	17.4000	+0.288%	4	604	-87.644%
2025-09-12	18.5500	18.5500	17.0500	17.3500	-6.216%	183	602	-87.608%
2025-09-11	20.0000	20.5500	18.5000	18.5000	-3.846%	276	512	-88.378%
2025-09-10	21.1500	22.2000	19.2400	19.2400	-3.073%	332	275	-88.825%
2025-09-09	18.6800	19.8500	18.0500	19.8500	0.000%	99	0	-89.169%