Dark

HOOD20270115C18
HOOD Jan 15 2027 18.00 Call (HOOD270115C00018000)
option OPRA

Inactive

Aug 7, 2026

75.60+2.162%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	76.0200	76.0200	75.6000	75.6000	+2.162%	2	734	0.000%
2026-08-03	74.3100	74.3100	73.9500	74.0000	-10.357%	5	734	+2.162%
2026-07-17	82.5500	82.5500	82.5500	82.5500	-10.515%	1	739	-8.419%
2026-07-14	92.2500	92.2500	92.2500	92.2500	-8.136%	1	740	-18.049%
2026-07-10	100.4200	100.4200	100.4200	100.4200	+9.929%	25	740	-24.716%
2026-06-22	91.3500	91.3500	91.3500	91.3500	+36.465%	1	740	-17.241%
2026-05-28	66.9400	66.9400	66.9400	66.9400	+17.439%	1	740	+12.937%
2026-05-22	57.0000	57.0000	57.0000	57.0000	-4.523%	2	741	+32.632%
2026-05-13	59.7000	59.7000	59.7000	59.7000	+11.111%	11	741	+26.633%
2026-04-29	53.7300	53.7300	53.7300	53.7300	-19.806%	1	752	+40.704%
2026-04-27	67.0000	67.0000	67.0000	67.0000	+29.269%	1	753	+12.836%
2026-04-10	51.8300	51.8300	51.8300	51.8300	+5.239%	5	752	+45.861%
2026-03-27	49.7000	49.7300	49.2500	49.2500	-8.099%	120	754	+53.503%
2026-03-26	53.5500	53.5900	53.5500	53.5900	-9.766%	50	757	+41.071%
2026-03-17	59.3900	59.3900	59.3900	59.3900	-0.669%	1	770	+27.294%
2026-03-03	59.7900	59.7900	59.7900	59.7900	+0.707%	1	770	+26.443%
2026-02-17	58.5000	59.3700	58.5000	59.3700	+5.415%	2	770	+27.337%
2026-02-12	56.3200	56.3200	56.3200	56.3200	-15.104%	1	770	+34.233%
2026-02-06	66.3400	66.3400	66.3400	66.3400	+7.121%	1	770	+13.958%
2026-02-04	61.9300	61.9300	61.9300	61.9300	-12.156%	1	774	+22.073%
2026-02-03	71.3000	71.8000	70.5000	70.5000	-4.082%	133	775	+7.234%
2026-02-02	73.5000	73.5000	73.5000	73.5000	-10.682%	1	904	+2.857%
2026-01-30	82.2900	82.2900	82.2900	82.2900	-10.874%	3	904	-8.130%
2026-01-16	92.3500	92.3500	92.3300	92.3300	-1.357%	2	904	-18.120%
2026-01-15	97.8000	97.8000	93.6000	93.6000	-6.838%	200	904	-19.231%
2026-01-13	100.4700	100.4700	100.4700	100.4700	-0.662%	3	971	-24.754%
2026-01-12	100.9000	101.1400	100.9000	101.1400	-3.951%	25	968	-25.252%
2026-01-05	105.3000	105.3000	105.3000	105.3000	+8.233%	4	993	-28.205%
2025-12-31	97.2900	97.2900	97.2900	97.2900	-4.916%	2	993	-22.294%
2025-12-26	102.6600	102.6600	102.3200	102.3200	-2.562%	158	993	-26.114%
2025-12-22	105.0100	105.0100	105.0100	105.0100	+0.700%	1	1,046	-28.007%
2025-12-19	104.2800	104.2800	104.2800	104.2800	+1.213%	1	1,046	-27.503%
2025-12-12	102.2400	103.0300	102.2400	103.0300	-11.562%	5	1,047	-26.623%
2025-12-08	116.5000	116.5000	116.5000	116.5000	+1.041%	16	1,052	-35.107%
2025-12-05	115.3000	115.3000	115.3000	115.3000	+5.945%	1	1,068	-34.432%
2025-12-02	110.3000	110.3000	108.8300	108.8300	+20.601%	7	1,069	-30.534%
2025-11-21	86.4000	90.3300	86.4000	90.2400	-9.023%	16	1,071	-16.223%
2025-11-17	99.1900	99.1900	99.1900	99.1900	-9.358%	1	1,078	-23.783%
2025-11-14	109.4300	109.4300	109.4300	109.4300	-1.874%	4	1,078	-30.915%
2025-11-07	111.5200	111.5200	111.5200	111.5200	-2.004%	1	1,079	-32.209%
2025-11-06	113.8000	113.8000	113.8000	113.8000	-12.864%	1	1,079	-33.568%
2025-10-31	130.6000	130.6000	130.6000	130.6000	+19.817%	1	1,080	-42.113%
2025-10-22	109.0000	109.0000	109.0000	109.0000	-0.819%	1	1,080	-30.642%
2025-10-17	109.6000	109.9000	109.6000	109.9000	-9.136%	2	1,080	-31.210%
2025-10-13	120.9500	120.9500	120.9500	120.9500	-5.353%	10	1,080	-37.495%
2025-10-10	127.5500	127.7900	127.5500	127.7900	+4.233%	3	1,090	-40.840%
2025-09-30	120.6500	122.6000	120.6500	122.6000	+17.018%	3	1,091	-38.336%
2025-09-26	104.7700	104.7700	104.7700	104.7700	+3.579%	2	1,091	-27.842%
2025-09-17	101.1500	101.1500	101.1500	101.1500	+2.889%	1	1,093	-25.260%
2025-09-15	98.3100	98.3100	98.3100	98.3100	+12.806%	1	1,093	-23.100%
2025-09-04	85.2200	87.1500	85.2200	87.1500	-4.702%	11	1,094	-13.253%
2025-08-25	91.4500	91.4500	91.4500	91.4500	-5.722%	1	1,103	-17.332%
2025-08-19	97.0000	97.0000	97.0000	97.0000	+2.105%	1	1,104	-22.062%
2025-08-18	95.3800	95.3800	95.0000	95.0000	+3.104%	2	1,105	-20.421%
2025-08-13	92.1400	92.1400	92.1400	92.1400	-7.164%	10	1,107	-17.951%
2025-08-08	99.2500	99.2500	99.2500	99.2500	+11.279%	1	1,107	-23.829%
2025-07-28	89.1900	89.1900	89.1900	89.1900	+0.666%	1	1,108	-15.237%
2025-07-25	88.6000	88.6000	88.6000	88.6000	+2.963%	1	1,109	-14.673%
2025-07-22	86.0500	86.0500	86.0500	86.0500	-5.997%	1	1,110	-12.144%
2025-07-21	92.0500	92.4700	91.5400	91.5400	-1.949%	3	1,111	-17.413%
2025-07-18	95.6000	95.6000	93.3600	93.3600	+8.369%	2	1,112	-19.023%
2025-07-16	86.1500	86.1500	86.1500	86.1500	+2.560%	1	1,110	-12.246%
2025-07-11	84.0000	84.0000	84.0000	84.0000	+1.205%	1	1,109	-10.000%
2025-07-02	83.0000	83.0000	83.0000	83.0000	+12.086%	1	1,109	-8.916%
2025-07-01	81.3300	81.3400	74.0500	74.0500	-3.831%	253	1,113	+2.093%
2025-06-30	77.0000	77.0000	77.0000	77.0000	+25.020%	1	866	-1.818%
2025-06-20	61.5900	61.5900	61.5900	61.5900	+7.206%	30	866	+22.747%
2025-06-10	56.7100	57.4500	56.5500	57.4500	+0.878%	100	851	+31.593%
2025-06-09	56.9500	56.9500	56.9500	56.9500	-7.743%	2	751	+32.748%
2025-06-06	61.7300	61.7300	61.7300	61.7300	+2.883%	8	751	+22.469%
2025-06-05	60.0000	60.0000	60.0000	60.0000	+25.261%	1	755	+26.000%
2025-05-23	47.9000	47.9000	47.9000	47.9000	-0.312%	6	757	+57.829%
2025-05-19	48.0800	48.0800	48.0500	48.0500	+11.744%	2	757	+57.336%
2025-05-15	43.0000	43.0000	43.0000	43.0000	-7.765%	5	757	+75.814%
2025-05-14	46.6200	46.6200	46.6200	46.6200	+5.834%	1	762	+62.162%
2025-05-13	44.0500	44.0500	44.0500	44.0500	+4.014%	1	763	+71.623%
2025-05-12	42.3500	42.3500	42.3500	42.3500	+8.118%	1	763	+78.512%
2025-05-08	38.6100	39.1700	38.6100	39.1700	+19.421%	6	763	+93.005%
2025-05-05	32.8000	32.8000	32.8000	32.8000	-4.651%	4	762	+130.488%
2025-05-02	34.3100	34.4000	34.3100	34.4000	+4.655%	4	758	+119.767%
2025-05-01	32.2300	32.8700	32.2300	32.8700	-1.143%	2	759	+129.997%
2025-04-30	33.2500	33.2500	33.2500	33.2500	-3.595%	1	757	+127.368%
2025-04-28	34.4900	34.4900	34.4900	34.4900	+6.287%	1	757	+119.194%
2025-04-24	32.4500	32.4500	32.4500	32.4500	+7.700%	1	758	+132.974%
2025-04-23	32.2300	32.2300	29.4000	30.1300	+7.607%	13	758	+150.913%
2025-04-22	28.0000	28.0000	28.0000	28.0000	+3.704%	1	749	+170.000%
2025-04-21	27.0000	27.0000	27.0000	27.0000	-0.735%	1	749	+180.000%
2025-04-17	27.2000	27.2000	27.2000	27.2000	+4.015%	1	750	+177.941%
2025-04-16	27.5700	27.9000	26.1500	26.1500	-10.903%	24	750	+189.101%
2025-04-14	29.4500	29.6000	29.3500	29.3500	-0.845%	34	759	+157.581%
2025-04-11	28.0000	29.6000	28.0000	29.6000	+16.627%	24	767	+155.405%
2025-04-10	25.2000	25.3800	24.0800	25.3800	-5.192%	5	766	+197.872%
2025-04-09	21.4700	26.7700	21.4700	26.7700	+32.198%	3	764	+182.406%
2025-04-08	23.5000	23.5000	20.2500	20.2500	-6.897%	5	766	+273.333%
2025-04-07	18.5800	22.2000	18.0000	21.7500	+5.634%	122	766	+247.586%
2025-04-04	20.5000	21.1000	19.1000	20.5900	-14.917%	170	709	+267.169%
2025-04-03	25.3000	25.3000	23.8200	24.2000	-9.533%	40	666	+212.397%
2025-04-01	26.8300	26.8300	26.6900	26.7500	+1.827%	8	660	+182.617%
2025-03-31	26.4100	26.4100	26.2700	26.2700	-4.681%	14	659	+187.781%
2025-03-28	28.4300	28.4300	26.4000	27.5600	-7.980%	24	658	+174.311%
2025-03-27	30.2000	30.2000	29.8000	29.9500	-12.170%	23	654	+152.421%
2025-03-25	34.1000	34.1000	34.1000	34.1000	+1.549%	1	637	+121.701%
2025-03-24	31.7000	33.6000	31.7000	33.5800	+12.420%	7	638	+125.134%
2025-03-21	29.8700	29.8700	29.8700	29.8700	+4.077%	10	638	+153.097%
2025-03-20	29.1300	29.4000	28.7000	28.7000	+2.867%	23	638	+163.415%
2025-03-19	27.9000	27.9000	27.9000	27.9000	+10.059%	1	655	+170.968%
2025-03-18	27.6700	27.6700	25.3500	25.3500	-9.786%	5	655	+198.225%
2025-03-17	28.1500	28.1500	28.0500	28.1000	+12.851%	8	659	+169.039%
2025-03-14	25.0100	25.0100	24.5300	24.9000	+11.659%	20	663	+203.614%
2025-03-13	24.2500	24.2500	22.3000	22.3000	-10.442%	7	660	+239.013%
2025-03-12	25.2500	25.2500	24.7000	24.9000	+7.420%	8	660	+203.614%
2025-03-11	23.2800	23.8500	22.3600	23.1800	+1.711%	20	656	+226.143%
2025-03-10	25.6000	25.6000	22.7900	22.7900	-19.327%	51	655	+231.724%
2025-03-07	28.5000	28.9000	28.2500	28.2500	-8.871%	16	662	+167.611%
2025-03-06	33.5500	33.5500	31.0000	31.0000	-2.054%	17	652	+143.871%
2025-03-04	28.4200	31.6500	28.4200	31.6500	-20.677%	6	652	+138.863%
2025-03-03	39.9000	39.9000	39.9000	39.9000	+15.988%	1	653	+89.474%
2025-02-26	34.4000	34.4000	34.4000	34.4000	+8.517%	1	653	+119.767%
2025-02-25	29.9800	31.7000	29.9500	31.7000	-7.876%	34	654	+138.486%
2025-02-24	34.4100	34.4100	34.4100	34.4100	-9.921%	2	671	+119.704%
2025-02-21	38.2000	38.2000	38.2000	38.2000	-3.316%	2	673	+97.906%
2025-02-06	39.5100	39.5100	39.5100	39.5100	+18.293%	1	672	+91.344%
2025-01-27	33.4000	33.4000	33.4000	33.4000	-6.180%	1	672	+126.347%
2025-01-23	35.6000	35.6000	35.6000	35.6000	+1.194%	1	673	+112.360%
2025-01-21	35.1800	35.1800	35.1800	35.1800	+13.557%	1	672	+114.895%
2025-01-15	28.4700	30.9800	28.4700	30.9800	+7.869%	12	673	+144.028%
2025-01-14	28.5500	28.7200	28.1500	28.7200	+17.224%	23	671	+163.231%
2025-01-13	24.5000	24.5000	24.5000	24.5000	-4.110%	1	650	+208.571%
2025-01-08	25.5500	25.5500	25.5500	25.5500	-5.195%	3	647	+195.890%
2025-01-07	26.9500	26.9500	26.9500	26.9500	+17.276%	1	647	+180.519%
2024-12-31	23.0500	23.0500	22.9800	22.9800	-7.822%	8	647	+228.982%
2024-12-27	25.0000	25.0000	24.9300	24.9300	-4.592%	6	647	+203.249%
2024-12-26	26.0000	26.1300	26.0000	26.1300	+5.363%	2	647	+189.323%
2024-12-24	24.8000	24.8000	24.8000	24.8000	+5.532%	1	648	+204.839%
2024-12-23	23.5000	23.5000	23.5000	23.5000	-3.885%	1	648	+221.702%
2024-12-20	24.4500	24.4500	24.4500	24.4500	+8.186%	1	649	+209.202%
2024-12-19	23.7000	23.7000	22.6000	22.6000	-13.576%	2	648	+234.513%
2024-12-18	26.1500	26.1500	26.1500	26.1500	-9.547%	1	646	+189.101%
2024-12-16	28.9100	28.9100	28.9100	28.9100	+12.754%	1	645	+161.501%
2024-12-13	25.2000	25.6400	25.2000	25.6400	+2.070%	4	645	+194.852%
2024-12-12	23.5000	25.4500	23.5000	25.1200	+5.546%	6	646	+200.955%
2024-12-10	24.0800	24.0800	23.8000	23.8000	-7.429%	20	645	+217.647%
2024-12-09	25.7100	25.7100	25.7100	25.7100	+3.461%	1	660	+194.049%
2024-12-05	25.5700	25.5700	24.8500	24.8500	-5.728%	2	659	+204.225%
2024-12-04	26.3600	26.3600	26.3600	26.3600	+11.224%	1	657	+186.798%
2024-12-03	24.3500	24.3500	23.7000	23.7000	-3.659%	7	657	+218.987%
2024-12-02	23.9000	24.7000	23.9000	24.6000	+4.414%	3	657	+207.317%
2024-11-27	23.5600	23.5600	23.5600	23.5600	-5.760%	10	654	+220.883%
2024-11-25	24.6700	25.0000	24.6700	25.0000	+9.697%	11	654	+202.400%
2024-11-22	21.0500	22.7900	21.0500	22.7900	+2.289%	42	643	+231.724%
2024-11-20	23.3200	23.3200	22.1500	22.2800	+3.387%	133	643	+239.318%
2024-11-19	22.3900	22.3900	21.5500	21.5500	+4.764%	3	514	+250.812%
2024-11-18	19.8000	21.5400	19.5900	20.5700	+12.589%	36	512	+267.526%
2024-11-15	18.2700	18.2700	18.2700	18.2700	-0.707%	2	512	+313.793%
2024-11-14	18.1000	18.4000	18.1000	18.4000	-8.321%	14	512	+310.870%
2024-11-13	20.0700	20.0700	20.0700	20.0700	+6.755%	1	506	+276.682%
2024-11-12	18.9500	18.9500	18.8000	18.8000	+2.452%	20	505	+302.128%
2024-11-11	19.4600	20.0000	18.3500	18.3500	+9.356%	39	485	+311.989%
2024-11-08	16.7800	16.7800	16.7800	16.7800	+6.405%	2	474	+350.536%
2024-11-07	15.7700	15.7700	15.7700	15.7700	+12.643%	1	475	+379.391%
2024-11-06	14.0000	14.0000	14.0000	14.0000	+13.914%	1	475	+440.000%
2024-11-05	12.1000	12.2900	12.1000	12.2900	+6.870%	25	474	+515.134%
2024-11-04	11.5500	11.7400	11.5000	11.5000	+7.981%	8	469	+557.391%
2024-11-01	11.2300	11.2300	10.6500	10.6500	-4.054%	4	463	+609.859%
2024-10-31	12.1500	12.1500	11.1000	11.1000	-26.974%	19	463	+581.081%
2024-10-29	15.2000	15.2000	15.2000	15.2000	+2.772%	1	475	+397.368%
2024-10-28	14.6500	14.7900	14.6500	14.7900	+4.523%	18	475	+411.156%
2024-10-24	14.1500	14.1500	14.1500	14.1500	+5.204%	3	459	+434.276%
2024-10-23	13.4500	13.4500	13.4500	13.4500	-6.920%	1	456	+462.082%
2024-10-22	13.9500	14.4500	13.9500	14.4500	+4.332%	53	455	+423.183%
2024-10-21	13.9200	13.9200	13.8500	13.8500	+0.362%	32	418	+445.848%
2024-10-18	13.8000	13.8000	13.8000	13.8000	+5.505%	4	392	+447.826%
2024-10-17	13.4500	13.6000	13.0800	13.0800	-3.894%	28	390	+477.982%
2024-10-16	13.9700	13.9700	13.6100	13.6100	+0.517%	10	363	+455.474%
2024-10-15	14.2500	14.2500	13.5400	13.5400	-3.561%	50	355	+458.346%
2024-10-14	14.0000	14.1200	13.7000	14.0400	+3.616%	506	353	+438.462%
2024-10-11	13.3400	13.5500	13.3400	13.5500	+3.042%	6	64	+457.934%
2024-10-10	12.9000	13.1500	12.9000	13.1500	+2.017%	23	64	+474.905%
2024-10-09	12.8600	12.9000	12.8600	12.8900	+23.349%	4	54	+486.501%
2024-10-04	10.4500	10.4500	10.4500	10.4500	+2.956%	2	50	+623.445%
2024-10-03	10.1500	10.1500	10.1500	10.1500	-5.931%	4	49	+644.828%
2024-10-01	10.7900	10.7900	10.7900	10.7900	+2.275%	2	45	+600.649%
2024-09-30	10.5500	10.5500	10.5500	10.5500	+4.043%	1	43	+616.588%
2024-09-25	10.3300	10.3900	10.1400	10.1400	-2.029%	3	44	+645.562%
2024-09-23	10.8500	10.8500	10.3500	10.3500	+2.475%	11	41	+630.435%
2024-09-20	10.2200	10.2200	10.1000	10.1000	-6.481%	70	40	+648.515%
2024-09-19	10.7200	10.8000	10.7200	10.8000	+2.662%	16	18	+600.000%
2024-09-18	10.3600	10.5200	10.3600	10.5200	+0.478%	2	4	+618.631%
2024-09-17	10.3000	10.4700	10.3000	10.4700	-0.286%	2	2	+622.063%
2024-09-16	10.5000	10.5000	10.5000	10.5000	0.000%	1	1	+620.000%