Dark

HOOD20270115C180
HOOD Jan 15 2027 180.00 Call (HOOD270115C00180000)
option OPRA

EOD

Aug 20, 2026

1.74-3.333%(-0.06)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5700	2.5700	1.7200	1.7400	-3.333%	14	11,749	0.000%
2026-08-19	1.4500	2.2500	1.4500	1.8000	+19.205%	59	11,759	-3.333%
2026-08-18	1.6000	1.6000	1.5100	1.5100	-19.681%	21	11,736	+15.232%
2026-08-17	1.8000	1.8800	1.8000	1.8800	-6.000%	11	11,732	-7.447%
2026-08-14	2.1900	2.2800	1.9600	2.0000	-21.569%	35	11,737	-13.000%
2026-08-13	2.6000	2.6200	2.2500	2.5500	+27.500%	21	11,730	-31.765%
2026-08-12	2.0000	2.0300	1.9900	2.0000	-6.977%	76	11,722	-13.000%
2026-08-11	2.2000	2.2000	2.1500	2.1500	-3.153%	3	11,686	-19.070%
2026-08-10	2.0500	2.2200	2.0100	2.2200	+7.246%	41	11,688	-21.622%
2026-08-07	2.2900	2.3000	2.0700	2.0700	-17.200%	9	11,704	-15.942%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-1.961%	1	11,701	-30.400%
2026-08-04	2.5800	2.5800	2.1100	2.5500	+17.512%	14	11,701	-31.765%
2026-08-03	1.8500	2.2800	1.8500	2.1700	+28.402%	14	11,691	-19.816%
2026-07-31	2.0600	2.0600	1.6000	1.6900	-9.626%	8	11,681	+2.959%
2026-07-30	1.9100	2.0000	1.7100	1.8700	-28.897%	232	11,681	-6.952%
2026-07-29	2.4500	2.6300	2.1800	2.6300	-1.498%	53	11,538	-33.840%
2026-07-28	2.7000	2.7500	2.2000	2.6700	-20.060%	45	11,564	-34.831%
2026-07-27	3.4000	3.4000	3.0100	3.3400	+4.375%	99	11,550	-47.904%
2026-07-24	3.9000	3.9000	3.2000	3.2000	-28.889%	156	11,513	-45.625%
2026-07-23	4.5800	4.5800	4.5000	4.5000	-13.462%	3	11,503	-61.333%
2026-07-22	5.5500	5.5500	5.2000	5.2000	-7.143%	3	11,502	-66.538%
2026-07-21	5.7000	5.9500	5.6000	5.6000	+21.739%	33	11,503	-68.929%
2026-07-20	4.7500	4.7500	4.5000	4.6000	-0.862%	4	11,490	-62.174%
2026-07-17	4.7200	5.4000	4.2800	4.6400	-17.876%	54	11,487	-62.500%
2026-07-16	7.0000	7.1500	5.4500	5.6500	-24.566%	18	11,455	-69.204%
2026-07-15	7.4800	7.4900	7.4800	7.4900	+3.310%	2	11,456	-76.769%
2026-07-14	6.5000	7.2500	6.5000	7.2500	+14.353%	5	11,454	-76.000%
2026-07-13	6.3400	6.3400	6.3400	6.3400	-15.467%	1	11,449	-72.555%
2026-07-10	8.4500	8.4500	6.5000	7.5000	-11.765%	112	11,448	-76.800%
2026-07-09	8.4100	8.7500	8.1500	8.5000	+20.056%	74	11,465	-79.529%
2026-07-08	6.8000	7.2900	6.6000	7.0800	-13.659%	36	11,465	-75.424%
2026-07-07	8.1000	8.2000	7.9000	8.2000	-9.890%	1,492	11,464	-78.780%
2026-07-06	7.8500	9.2000	7.8500	9.1000	+16.667%	21	10,485	-80.879%
2026-07-02	8.7400	9.8500	7.6400	7.8000	+13.043%	291	10,440	-77.692%
2026-07-01	5.9000	6.9000	5.9000	6.9000	+38.000%	33	10,440	-74.783%
2026-06-30	5.0000	5.2000	4.9500	5.0000	-1.961%	15	10,419	-65.200%
2026-06-29	4.8000	5.1500	4.3000	5.1000	+9.677%	1,381	10,410	-65.882%
2026-06-26	4.2100	4.6500	4.2100	4.6500	+17.722%	16	9,428	-62.581%
2026-06-25	4.2500	4.2500	3.8500	3.9500	-15.957%	11	9,423	-55.949%
2026-06-24	5.0000	5.4000	4.7000	4.7000	-21.008%	17	9,417	-62.979%
2026-06-23	5.5500	6.1500	5.5500	5.9500	-6.447%	72	9,414	-70.756%
2026-06-22	7.2000	8.1000	6.3600	6.3600	-7.153%	65	9,388	-72.642%
2026-06-18	6.5500	7.1500	6.4700	6.8500	+3.788%	306	9,370	-74.599%
2026-06-17	5.2900	7.8200	5.2900	6.6000	+54.930%	95	9,370	-73.636%
2026-06-16	5.4000	5.4900	4.0000	4.2600	-10.879%	181	9,370	-59.155%
2026-06-15	5.3000	5.6600	4.7800	4.7800	+6.222%	309	9,364	-63.598%
2026-06-12	4.7000	5.1000	4.3500	4.5000	+1.124%	21	9,300	-61.333%
2026-06-11	4.2600	4.6000	4.1000	4.4500	+20.270%	37	9,305	-60.899%
2026-06-10	3.4500	4.3500	3.4500	3.7000	+19.355%	83	9,329	-52.973%
2026-06-09	3.6000	3.6000	2.5900	3.1000	-8.824%	530	9,333	-43.871%
2026-06-08	3.5000	3.5000	3.3500	3.4000	+20.996%	10	9,585	-48.824%
2026-06-05	3.6500	3.6500	2.8100	2.8100	-32.289%	53	9,588	-38.078%
2026-06-04	3.2000	4.1500	3.2000	4.1500	+36.066%	96	9,591	-58.072%
2026-06-03	3.5500	3.5500	3.0500	3.0500	-22.785%	83	9,622	-42.951%
2026-06-02	4.0000	4.0500	3.6500	3.9500	-9.195%	183	9,590	-55.949%
2026-06-01	4.0800	4.6000	3.3000	4.3500	-5.435%	332	9,590	-60.000%
2026-05-29	3.3900	4.7500	3.2000	4.6000	+64.286%	123	9,469	-62.174%
2026-05-28	1.9500	2.8000	1.9000	2.8000	+61.850%	386	9,459	-37.857%
2026-05-27	1.5300	1.7300	1.4500	1.7300	+15.333%	10	9,405	+0.578%
2026-05-26	1.5000	1.5700	1.5000	1.5000	-6.250%	17	9,407	+16.000%
2026-05-22	1.7600	1.7600	1.6000	1.6000	-8.571%	23	9,402	+8.750%
2026-05-21	1.6800	1.7500	1.6000	1.7500	-0.568%	4	9,385	-0.571%
2026-05-20	1.7700	1.7700	1.7000	1.7600	-1.124%	7	9,385	-1.136%
2026-05-19	1.6000	1.7800	1.6000	1.7800	-6.316%	4	9,381	-2.247%
2026-05-18	1.6000	1.9000	1.6000	1.9000	-3.553%	45	9,381	-8.421%
2026-05-15	2.0100	2.0100	1.9700	1.9700	-14.348%	201	9,381	-11.675%
2026-05-14	1.7000	2.3000	1.7000	2.3000	+26.374%	132	9,396	-24.348%
2026-05-13	1.7500	1.8500	1.7500	1.8200	-3.191%	99	9,528	-4.396%
2026-05-12	1.9200	2.0000	1.8000	1.8800	-14.545%	30	9,528	-7.447%
2026-05-11	1.7900	2.2000	1.7900	2.2000	+28.655%	16	9,528	-20.909%
2026-05-08	1.6200	1.7100	1.5000	1.7100	-2.286%	141	9,514	+1.754%
2026-05-07	1.7500	1.7500	1.7500	1.7500	-7.895%	4	9,484	-0.571%
2026-05-06	1.9000	1.9000	1.7500	1.9000	+5.556%	50	9,488	-8.421%
2026-05-05	1.9200	1.9200	1.7700	1.8000	-1.639%	13	9,447	-3.333%
2026-05-04	1.8600	1.8600	1.8300	1.8300	+18.065%	52	9,451	-4.918%
2026-05-01	1.4400	1.7000	1.4400	1.5500	+4.730%	17	9,422	+12.258%
2026-04-30	1.5500	1.5500	1.4800	1.4800	+0.680%	11	9,422	+17.568%
2026-04-29	1.7500	1.7500	1.4400	1.4700	-44.944%	364	9,412	+18.367%
2026-04-28	2.7500	2.7500	2.6700	2.6700	-9.492%	3	9,346	-34.831%
2026-04-27	2.9400	2.9500	2.9400	2.9500	-4.839%	2	9,346	-41.017%
2026-04-24	3.1500	3.1500	3.1000	3.1000	+3.679%	6	9,346	-43.871%
2026-04-23	3.5000	3.5500	2.9900	2.9900	-12.059%	22	9,343	-41.806%
2026-04-22	3.4000	3.4000	3.4000	3.4000	-7.357%	3	9,331	-48.824%
2026-04-21	3.7500	3.7500	3.6700	3.6700	-3.927%	11	9,331	-52.589%
2026-04-20	3.8100	3.9000	3.5000	3.8200	-6.829%	14	9,331	-54.450%
2026-04-17	3.8800	4.5500	3.8800	4.1000	+18.841%	51	9,324	-57.561%
2026-04-16	3.4500	3.6300	2.9600	3.4500	+1.173%	346	9,317	-49.565%
2026-04-15	2.5000	3.4500	2.5000	3.4100	+70.500%	64	9,228	-48.974%
2026-04-14	1.9000	2.2300	1.8000	2.0000	+65.289%	51	9,204	-13.000%
2026-04-13	1.2100	1.2100	1.2100	1.2100	+32.967%	10	9,223	+43.802%
2026-04-10	1.1000	1.1000	0.9100	0.9100	-24.167%	2	9,213	+91.209%
2026-04-09	1.2000	1.2000	1.2000	1.2000	-11.111%	1	9,212	+45.000%
2026-04-08	1.6700	1.8700	1.2100	1.3500	+15.385%	26	9,211	+28.889%
2026-04-07	1.0900	1.1800	1.0000	1.1700	-7.874%	20	9,205	+48.718%
2026-04-06	1.4000	1.4000	1.1000	1.2700	+5.833%	6	9,210	+37.008%
2026-04-02	1.2300	1.2300	1.2000	1.2000	-7.692%	3	9,207	+45.000%
2026-04-01	1.3000	1.3000	1.3000	1.3000	+10.169%	1	9,207	+33.846%
2026-03-31	1.1800	1.1800	1.1800	1.1800	+4.425%	50	9,207	+47.458%
2026-03-30	1.1900	1.1900	1.1000	1.1300	-4.237%	23	9,257	+53.982%
2026-03-27	1.2000	1.2300	1.1400	1.1800	-12.593%	56	9,259	+47.458%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-10.000%	10	9,239	+28.889%
2026-03-25	1.5600	1.5600	1.5000	1.5000	+28.205%	17	9,229	+16.000%
2026-03-24	1.1400	1.1700	1.1400	1.1700	-18.750%	7	9,230	+48.718%
2026-03-23	1.3600	1.4700	1.3600	1.4400	+0.699%	18	9,236	+20.833%
2026-03-20	1.5600	1.5600	1.3800	1.4300	-12.270%	38	9,222	+21.678%
2026-03-19	1.6600	1.6600	1.6300	1.6300	-14.211%	23	9,218	+6.748%
2026-03-18	1.8800	1.9000	1.8200	1.9000	-6.404%	29	9,197	-8.421%
2026-03-17	2.0400	2.0700	2.0300	2.0300	-0.976%	4	9,186	-14.286%
2026-03-16	2.0500	2.0800	2.0200	2.0500	-2.381%	33	9,182	-15.122%
2026-03-13	2.1900	2.3000	2.1000	2.1000	-11.392%	49	9,168	-17.143%
2026-03-12	2.3700	2.3700	2.3700	2.3700	-21.000%	10	9,151	-26.582%
2026-03-10	3.0000	3.0000	3.0000	3.0000	+7.527%	1	9,151	-42.000%
2026-03-09	2.5400	2.7900	2.5300	2.7900	+3.333%	83	9,151	-37.634%
2026-03-06	2.7800	2.8200	2.7000	2.7000	-22.857%	11	9,194	-35.556%
2026-03-04	3.3000	3.6000	3.3000	3.5000	+32.075%	25	9,196	-50.286%
2026-03-03	2.7400	2.7400	2.6500	2.6500	-10.473%	55	9,215	-34.340%
2026-03-02	2.9600	2.9600	2.9600	2.9600	+7.246%	10	9,163	-41.216%
2026-02-27	2.8600	2.9200	2.7000	2.7600	-10.968%	46	9,153	-36.957%
2026-02-26	3.0100	3.1000	2.9500	3.1000	0.000%	12	9,150	-43.871%
2026-02-25	2.8000	3.1000	2.8000	3.1000	+19.231%	35	9,125	-43.871%
2026-02-24	2.5000	2.6000	2.5000	2.6000	+4.418%	8	9,125	-33.077%
2026-02-23	2.5000	2.6000	2.4800	2.4900	-13.542%	87	9,118	-30.120%
2026-02-20	2.8800	2.8800	2.8800	2.8800	-4.000%	7	9,033	-39.583%
2026-02-19	2.9400	3.0000	2.8900	3.0000	+1.695%	5	9,033	-42.000%
2026-02-18	3.0000	3.0000	2.9500	2.9500	-6.349%	62	9,037	-41.017%
2026-02-17	3.0500	3.1500	2.9900	3.1500	-3.077%	44	9,020	-44.762%
2026-02-13	2.9400	3.5000	2.7400	3.2500	+20.370%	69	9,011	-46.462%
2026-02-12	3.3000	3.3000	2.6900	2.7000	-14.826%	19	9,011	-35.556%
2026-02-11	3.3500	3.3500	2.9200	3.1700	-33.543%	79	8,999	-45.110%
2026-02-10	5.1500	5.1500	4.7700	4.7700	-7.915%	21	9,001	-63.522%
2026-02-09	4.9300	5.1800	4.7500	5.1800	+15.111%	6	9,002	-66.409%
2026-02-06	3.4900	4.7500	3.4900	4.5000	+55.172%	214	9,002	-61.333%
2026-02-05	3.6600	3.6600	2.9000	2.9000	-24.675%	19	8,963	-40.000%
2026-02-04	5.0000	5.0000	3.5000	3.8500	-21.429%	33	8,960	-54.805%
2026-02-03	5.5000	5.5300	4.8200	4.9000	-11.712%	47	8,963	-64.490%
2026-02-02	6.3600	6.3600	5.3000	5.5500	-26.000%	66	8,971	-68.649%
2026-01-30	8.2800	8.2800	7.5000	7.5000	+2.041%	33	8,953	-76.800%
2026-01-29	7.6000	7.9000	7.3500	7.3500	-2.000%	10	8,937	-76.327%
2026-01-28	7.5000	7.5000	7.5000	7.5000	-10.180%	2	8,934	-76.800%
2026-01-27	8.9000	8.9400	8.3400	8.3500	-8.443%	59	8,936	-79.162%
2026-01-26	9.1000	9.1200	9.0000	9.1200	-8.526%	9	8,925	-80.921%
2026-01-23	9.3900	10.0600	9.3900	9.9700	+9.802%	5	8,919	-82.548%
2026-01-22	8.8500	9.5000	8.8500	9.0800	-1.304%	28	8,916	-80.837%
2026-01-21	9.6700	9.8000	8.9500	9.2000	-2.128%	44	8,901	-81.087%
2026-01-20	9.4800	9.8000	9.3300	9.4000	-8.293%	7	8,924	-81.489%
2026-01-16	10.6700	10.7000	9.9000	10.2500	-6.393%	38	8,891	-83.024%
2026-01-15	12.4500	12.4500	10.9500	10.9500	-20.652%	18	8,891	-84.110%
2026-01-14	13.8000	13.8000	13.8000	13.8000	-4.100%	8	8,891	-87.391%
2026-01-13	13.2000	14.3900	13.1000	14.3900	+7.468%	9	8,884	-87.908%
2026-01-12	13.6800	14.1000	13.3900	13.3900	+5.267%	4	8,883	-87.005%
2026-01-09	12.9900	12.9900	12.7200	12.7200	+0.315%	6	8,882	-86.321%
2026-01-08	12.5000	12.6800	12.5000	12.6800	-16.304%	4	8,883	-86.278%
2026-01-06	15.4500	15.4500	15.1500	15.1500	-5.313%	14	8,879	-88.515%
2026-01-05	14.9300	16.1500	14.9300	16.0000	+35.593%	17	8,886	-89.125%
2026-01-02	12.2300	12.5500	11.8000	11.8000	-1.667%	5	8,886	-85.254%
2025-12-31	12.7800	12.7800	12.0000	12.0000	-10.112%	80	8,906	-85.500%
2025-12-30	13.3500	13.3500	13.3500	13.3500	-2.555%	1	8,906	-86.966%
2025-12-29	14.2000	14.2000	13.7000	13.7000	-5.517%	4	8,905	-87.299%
2025-12-26	14.5000	14.5000	14.5000	14.5000	-6.452%	1	8,906	-88.000%
2025-12-23	15.3600	15.5000	14.4500	15.5000	-6.061%	32	8,906	-88.774%
2025-12-22	17.1700	17.1700	16.5000	16.5000	-2.193%	62	8,893	-89.455%
2025-12-19	17.0000	17.4000	16.5000	16.8700	+3.180%	95	8,899	-89.686%
2025-12-18	17.7000	17.7000	16.3500	16.3500	+4.074%	10	8,900	-89.358%
2025-12-17	18.0300	18.9800	15.7100	15.7100	-4.266%	8	8,909	-88.924%
2025-12-16	16.0600	17.1600	16.0600	16.4100	+10.505%	9	8,909	-89.397%
2025-12-15	16.1500	16.4900	14.6200	14.8500	-11.869%	59	8,914	-88.283%
2025-12-12	18.2000	18.2000	16.8500	16.8500	-12.148%	3	8,929	-89.674%
2025-12-11	21.8000	21.8000	19.0200	19.1800	-21.810%	34	8,928	-90.928%
2025-12-10	24.1800	24.6000	24.1800	24.5300	-5.979%	3	8,916	-92.907%
2025-12-09	25.7000	26.5500	25.7000	26.0900	+1.320%	15	8,917	-93.331%
2025-12-08	23.9000	25.7500	23.9000	25.7500	+7.516%	17	8,924	-93.243%
2025-12-05	24.0200	24.0200	22.0500	23.9500	-6.078%	16	8,939	-92.735%
2025-12-04	25.0000	25.5000	24.5000	25.5000	+5.155%	23	8,929	-93.176%
2025-12-03	19.9000	24.2500	19.9000	24.2500	+18.350%	75	8,923	-92.825%
2025-12-02	21.6500	21.8000	20.4000	20.4900	+5.185%	64	8,940	-91.508%
2025-12-01	19.1600	20.1000	17.5700	19.4800	-9.184%	24	8,893	-91.068%
2025-11-28	22.6000	22.6000	21.4500	21.4500	-3.812%	5	8,883	-91.888%
2025-11-26	19.6100	22.3000	19.6100	22.3000	+38.080%	63	8,822	-92.197%
2025-11-24	15.3000	16.1500	15.0000	16.1500	+12.701%	13	8,822	-89.226%
2025-11-21	15.3000	15.3000	13.6000	14.3300	-2.184%	15	8,827	-87.858%
2025-11-20	20.0000	20.0000	14.6500	14.6500	-19.682%	28	8,828	-88.123%
2025-11-19	19.0000	19.0000	18.2400	18.2400	+0.551%	3	8,829	-90.461%
2025-11-18	17.1000	18.7200	17.1000	18.1400	+2.486%	8	8,831	-90.408%
2025-11-17	19.5900	19.9000	17.7000	17.7000	-19.910%	36	8,835	-90.169%
2025-11-14	18.6000	23.0400	18.6000	22.1000	+7.543%	42	8,843	-92.127%
2025-11-13	22.8000	23.3000	20.5100	20.5500	-20.962%	10	8,842	-91.533%
2025-11-12	24.1200	26.2000	24.1200	26.0000	+2.362%	10,014	8,848	-93.308%
2025-11-11	27.1500	27.1500	25.3500	25.4000	-7.468%	9	10,130	-93.150%
2025-11-10	28.5000	28.5600	26.2500	27.4500	+11.585%	56	10,130	-93.661%
2025-11-07	21.9500	25.6500	20.5700	24.6000	+6.263%	12	10,079	-92.927%
2025-11-06	28.0500	28.0500	23.0000	23.1500	-26.203%	37	10,076	-92.484%
2025-11-05	30.0000	31.5000	29.2800	31.3700	+4.219%	17	10,082	-94.453%
2025-11-04	30.2600	31.8000	29.2000	30.1000	-11.471%	7	10,069	-94.219%
2025-11-03	33.5800	34.0000	33.4300	34.0000	-0.585%	4	10,069	-94.882%
2025-10-31	32.2500	35.3800	32.2500	34.2000	+15.736%	16	10,069	-94.912%
2025-10-30	30.8000	30.8000	29.5500	29.5500	-9.909%	10	10,067	-94.112%
2025-10-29	33.2500	33.2500	32.8000	32.8000	-0.666%	21	10,076	-94.695%
2025-10-28	33.2000	33.2000	33.0200	33.0200	+0.979%	4	10,076	-94.730%
2025-10-27	32.6500	33.1000	32.5300	32.7000	+13.937%	28	10,081	-94.679%
2025-10-24	29.2500	29.5500	28.5500	28.7000	+6.691%	11	10,081	-93.937%
2025-10-23	25.1900	27.0200	25.1900	26.9000	+20.628%	5	10,081	-93.532%
2025-10-22	23.6500	23.6500	20.3500	22.3000	-10.800%	19	10,080	-92.197%
2025-10-21	25.3000	25.9000	25.0000	25.0000	-11.064%	4	10,078	-93.040%
2025-10-20	25.5000	28.1100	25.5000	28.1100	+17.961%	11	10,078	-93.810%
2025-10-17	23.8100	23.8300	22.6100	23.8300	-5.249%	7	10,080	-92.698%
2025-10-16	27.4000	27.4000	24.8000	25.1500	-6.052%	14	10,076	-93.082%
2025-10-15	27.3800	27.7000	26.7700	26.7700	-7.016%	7	10,075	-93.500%
2025-10-14	26.9500	29.6000	26.9500	28.7900	-4.416%	10	10,081	-93.956%
2025-10-13	28.3000	30.1200	28.3000	30.1200	+0.233%	8	10,083	-94.223%
2025-10-10	36.4000	36.4400	30.0000	30.0500	-17.218%	47	10,081	-94.210%
2025-10-09	34.1500	36.3000	34.1500	36.3000	+5.462%	4	10,064	-95.207%
2025-10-08	33.7600	34.4200	33.7600	34.4200	+13.710%	4	10,063	-94.945%
2025-10-07	30.3500	31.9100	30.2700	30.2700	-6.718%	7	10,059	-94.252%
2025-10-06	32.9000	34.1100	32.1200	32.4500	+1.090%	39	10,056	-94.638%
2025-10-03	32.4000	34.6200	32.1000	32.1000	+0.943%	11	10,039	-94.579%
2025-10-02	31.3200	31.8000	30.6000	31.8000	+14.183%	13	10,036	-94.528%
2025-10-01	27.8500	27.8500	27.8500	27.8500	-8.086%	1	10,027	-93.752%
2025-09-30	26.6000	30.3000	26.6000	30.3000	+17.260%	50	10,027	-94.257%
2025-09-29	23.4800	25.8400	23.4500	25.8400	+40.511%	37	10,018	-93.266%
2025-09-26	18.5000	18.5000	18.3900	18.3900	-5.644%	6	10,012	-90.538%
2025-09-25	18.7500	20.9000	18.5800	19.4900	-8.626%	10,125	10,009	-91.072%
2025-09-24	21.3300	21.3300	21.3300	21.3300	0.000%	4	0	-91.842%