Dark

HOOD20270115C185
HOOD Jan 15 2027 185.00 Call (HOOD270115C00185000)
option OPRA

EOD

Aug 20, 2026

1.84-0.541%(-0.01)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8500	1.8500	1.8400	1.8400	-0.541%	31	2,414	0.000%
2026-08-19	1.8500	1.8500	1.8500	1.8500	+42.308%	9	2,385	-0.541%
2026-08-18	1.3000	1.3000	1.3000	1.3000	-31.217%	13	2,376	+41.538%
2026-08-12	1.8900	1.8900	1.8900	1.8900	-5.500%	1	2,363	-2.646%
2026-08-05	2.3800	2.3800	2.0000	2.0000	-5.213%	3	2,363	-8.000%
2026-08-03	2.1100	2.1100	2.1100	2.1100	+36.129%	2	2,363	-12.796%
2026-07-31	1.6900	1.6900	1.5500	1.5500	-13.889%	21	2,361	+18.710%
2026-07-30	1.7800	1.8000	1.7800	1.8000	-9.091%	2	2,341	+2.222%
2026-07-29	1.9800	1.9800	1.9800	1.9800	-35.082%	1	2,340	-7.071%
2026-07-24	3.5000	3.5000	3.0200	3.0500	-25.610%	13	2,340	-39.672%
2026-07-23	4.1000	4.1000	4.1000	4.1000	-17.172%	19	2,346	-55.122%
2026-07-22	4.9500	4.9500	4.9500	4.9500	-2.941%	12	2,348	-62.828%
2026-07-21	5.0200	5.1000	5.0200	5.1000	+16.972%	2	2,348	-63.922%
2026-07-17	4.1200	5.0500	4.1200	4.3600	-19.409%	44	2,346	-57.798%
2026-07-16	5.4100	5.4100	5.4100	5.4100	-25.069%	75	2,363	-65.989%
2026-07-15	7.0600	7.2200	7.0600	7.2200	+16.452%	76	2,438	-74.515%
2026-07-14	6.2000	6.2000	6.2000	6.2000	-7.463%	1	2,369	-70.323%
2026-07-10	6.7000	6.7000	6.7000	6.7000	-13.548%	1	2,368	-72.537%
2026-07-09	6.7500	7.9100	6.7500	7.7500	+19.231%	6	2,368	-76.258%
2026-07-08	6.3000	6.5000	6.3000	6.5000	-12.162%	116	2,365	-71.692%
2026-07-07	7.1000	7.7000	7.0000	7.4000	-2.632%	6	2,291	-75.135%
2026-07-06	7.0000	7.6000	7.0000	7.6000	+3.401%	6	2,296	-75.789%
2026-07-02	8.0000	8.0100	6.9000	7.3500	+21.689%	32	2,297	-74.966%
2026-07-01	5.2500	6.0400	5.2500	6.0400	+18.431%	5	2,297	-69.536%
2026-06-30	5.1000	5.1000	5.1000	5.1000	+3.030%	1	2,294	-63.922%
2026-06-24	4.9000	5.0000	4.9000	4.9500	-8.840%	6	2,293	-62.828%
2026-06-23	5.4500	5.4500	5.4300	5.4300	-6.379%	2	2,292	-66.114%
2026-06-22	6.2500	6.2500	5.8000	5.8000	-14.706%	2	2,291	-68.276%
2026-06-17	4.9600	6.8000	4.9600	6.8000	+76.623%	12	2,290	-72.941%
2026-06-16	3.7500	3.8500	3.7500	3.8500	-18.947%	30	2,290	-52.208%
2026-06-15	5.1800	5.1800	4.7500	4.7500	+89.243%	3	2,305	-61.263%
2026-06-09	2.5100	2.5100	2.5100	2.5100	-20.317%	1	2,304	-26.693%
2026-06-08	3.1500	3.1500	3.1500	3.1500	-1.563%	1	2,305	-41.587%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-12.329%	2	2,304	-42.500%
2026-06-04	3.1500	3.7000	3.1500	3.6500	+8.955%	3	2,305	-49.589%
2026-06-03	3.3500	3.3500	3.3500	3.3500	-5.634%	1	2,303	-45.075%
2026-06-02	3.6300	3.6300	3.5500	3.5500	-13.415%	11	2,303	-48.169%
2026-06-01	3.4700	4.3000	3.4700	4.1000	-1.442%	5	2,302	-55.122%
2026-05-29	3.0000	4.5000	3.0000	4.1600	+113.333%	8	2,301	-55.769%
2026-05-28	1.9500	1.9500	1.9500	1.9500	+36.364%	1	2,302	-5.641%
2026-05-22	1.4300	1.4300	1.4300	1.4300	-7.742%	1	2,301	+28.671%
2026-05-21	1.3900	1.5500	1.3900	1.5500	-16.667%	3	2,301	+18.710%
2026-05-15	1.8600	1.8600	1.8600	1.8600	+16.250%	1	2,301	-1.075%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-16.230%	1	2,302	+15.000%
2026-05-12	1.9100	1.9100	1.9100	1.9100	+17.178%	1	2,301	-3.665%
2026-05-11	1.6300	1.6300	1.6300	1.6300	-4.678%	1	2,301	+12.883%
2026-05-06	1.7000	1.7100	1.7000	1.7100	+3.012%	300	2,300	+7.602%
2026-05-05	1.6600	1.6600	1.6600	1.6600	+17.730%	2	2,411	+10.843%
2026-05-01	1.3900	1.4100	1.3900	1.4100	-1.399%	6	2,417	+30.496%
2026-04-30	1.4300	1.4300	1.4300	1.4300	+5.926%	6	2,417	+28.671%
2026-04-29	1.3800	1.4000	1.3500	1.3500	-55.150%	17	2,411	+36.296%
2026-04-23	3.0100	3.0100	3.0100	3.0100	-15.922%	1	2,416	-38.870%
2026-04-22	3.7000	3.7000	3.5800	3.5800	-8.205%	2	2,417	-48.603%
2026-04-17	3.8000	3.9000	3.8000	3.9000	+110.811%	3	2,416	-52.821%
2026-04-14	1.8500	1.8500	1.8100	1.8500	+60.870%	7	2,417	-0.541%
2026-04-10	1.1500	1.1500	1.1500	1.1500	-8.730%	2	2,415	+60.000%
2026-04-08	1.5000	1.5000	1.2500	1.2600	+15.596%	23	2,415	+46.032%
2026-04-06	1.0900	1.0900	1.0900	1.0900	-5.217%	1	2,425	+68.807%
2026-04-01	1.1500	1.1500	1.1500	1.1500	+36.905%	1	2,425	+60.000%
2026-03-30	0.9900	0.9900	0.8400	0.8400	-35.385%	18	2,425	+119.048%
2026-03-23	1.3000	1.3000	1.3000	1.3000	+0.775%	2	2,430	+41.538%
2026-03-20	1.2900	1.2900	1.2900	1.2900	-14.000%	7	2,430	+42.636%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-11.765%	1	2,430	+22.667%
2026-03-18	1.8300	1.8300	1.7000	1.7000	+3.030%	3	2,429	+8.235%
2026-03-17	1.6500	1.6500	1.6500	1.6500	-10.811%	22	2,428	+11.515%
2026-03-16	1.9500	1.9500	1.8500	1.8500	-22.917%	16	2,428	-0.541%
2026-03-12	2.4000	2.4000	2.4000	2.4000	-4.000%	1	2,422	-23.333%
2026-03-11	2.5000	2.5000	2.5000	2.5000	-23.077%	1	2,422	-26.400%
2026-03-04	3.3200	3.3200	3.2500	3.2500	+14.035%	2	2,422	-43.385%
2026-02-18	2.8500	2.8500	2.8500	2.8500	-8.946%	1	2,424	-35.439%
2026-02-13	3.1300	3.1300	3.1300	3.1300	+20.385%	5	2,425	-41.214%
2026-02-12	2.5500	2.6000	2.5500	2.6000	-7.473%	11	2,425	-29.231%
2026-02-11	3.1500	3.1500	2.7600	2.8100	-37.694%	26	2,425	-34.520%
2026-02-10	4.5500	4.9000	4.5100	4.5100	-7.010%	26	2,433	-59.202%
2026-02-09	4.8500	4.8500	4.8500	4.8500	+15.476%	1	2,453	-62.062%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+39.073%	2	2,452	-56.190%
2026-02-05	3.0100	3.1000	2.9200	3.0200	-16.804%	30	2,452	-39.073%
2026-02-04	3.9100	3.9100	3.6300	3.6300	-18.973%	2	2,449	-49.311%
2026-02-03	5.0000	5.0000	4.4800	4.4800	-13.846%	2,141	2,369	-58.929%
2026-02-02	6.2800	6.2800	5.2000	5.2000	-29.252%	11	370	-64.615%
2026-01-30	7.3500	7.3500	7.3500	7.3500	+7.299%	1	378	-74.966%
2026-01-29	6.9200	6.9200	6.8500	6.8500	-14.375%	3	378	-73.139%
2026-01-28	8.2000	8.2000	7.8500	8.0000	-1.599%	3	379	-77.000%
2026-01-22	8.2500	8.4500	8.1300	8.1300	-8.652%	14	378	-77.368%
2026-01-20	8.9500	8.9500	8.8500	8.9000	-7.388%	3	376	-79.326%
2026-01-16	9.6100	9.6100	9.6100	9.6100	-18.971%	2	373	-80.853%
2026-01-09	11.8600	11.8600	11.8600	11.8600	-3.968%	1	373	-84.486%
2026-01-08	11.9000	12.3500	11.9000	12.3500	-5.291%	13	373	-85.101%
2026-01-07	13.0700	13.0700	13.0400	13.0400	-9.002%	6	383	-85.890%
2026-01-06	14.3300	14.3300	14.3300	14.3300	+3.916%	1	383	-87.160%
2026-01-05	13.7900	13.7900	13.7900	13.7900	+13.779%	1	383	-86.657%
2026-01-02	12.1200	12.1200	12.1200	12.1200	+5.852%	2	383	-84.818%
2025-12-31	11.9300	12.0000	11.4500	11.4500	-9.486%	62	427	-83.930%
2025-12-30	12.6500	12.6500	12.6500	12.6500	-2.392%	1	427	-85.455%
2025-12-29	12.9600	12.9600	12.9600	12.9600	-9.497%	1	426	-85.802%
2025-12-24	14.5000	14.5000	14.3200	14.3200	+3.394%	2	425	-87.151%
2025-12-23	13.8500	13.8500	13.8500	13.8500	-11.104%	6	425	-86.715%
2025-12-22	15.5800	15.5800	15.5800	15.5800	-4.123%	1	419	-88.190%
2025-12-17	16.2500	16.2500	16.2500	16.2500	+1.690%	2	419	-88.677%
2025-12-16	15.9800	15.9800	15.9800	15.9800	-0.560%	1	419	-88.486%
2025-12-12	16.1500	16.1500	16.0700	16.0700	-13.088%	42	419	-88.550%
2025-12-11	18.4900	18.4900	18.4900	18.4900	-2.169%	1	379	-90.049%
2025-12-01	18.9000	18.9000	18.9000	18.9000	-8.652%	1	379	-90.265%
2025-11-26	19.8500	20.6900	19.2500	20.6900	+33.570%	4	379	-91.107%
2025-11-25	15.3700	15.5100	15.3700	15.4900	+13.813%	51	379	-88.121%
2025-11-21	14.0500	14.0500	13.6100	13.6100	-2.786%	2	328	-86.481%
2025-11-20	16.0500	16.0500	14.0000	14.0000	-17.307%	32	327	-86.857%
2025-11-18	16.9200	17.0800	16.8200	16.9300	-17.010%	25	297	-89.132%
2025-11-13	19.6000	20.4000	19.2500	20.4000	-14.358%	81	276	-90.980%
2025-11-12	23.8200	23.8200	23.8200	23.8200	-5.288%	1	196	-92.275%
2025-11-11	24.2000	25.1500	24.2000	25.1500	+4.055%	22	196	-92.684%
2025-11-07	20.3500	24.2900	19.5000	24.1700	+8.874%	120	177	-92.387%
2025-11-06	24.8400	24.8400	22.2000	22.2000	-25.051%	8	82	-91.712%
2025-11-05	28.3100	29.6200	27.2000	29.6200	-10.297%	4	82	-93.788%
2025-11-03	32.4000	33.0200	32.4000	33.0200	-0.632%	2	80	-94.428%
2025-10-31	33.8500	33.8500	33.2000	33.2300	+7.785%	5	80	-94.463%
2025-10-29	30.8300	30.8300	30.8300	30.8300	-2.437%	1	79	-94.032%
2025-10-28	31.9500	31.9500	31.6000	31.6000	-1.312%	4	78	-94.177%
2025-10-27	30.1500	32.0200	30.1500	32.0200	+18.286%	5	78	-94.254%
2025-10-24	27.0700	27.0700	27.0700	27.0700	+33.679%	1	78	-93.203%
2025-10-22	20.2500	20.2500	20.2500	20.2500	-20.055%	1	77	-90.914%
2025-10-20	25.3300	25.3300	25.3300	25.3300	-8.225%	2	76	-92.736%
2025-10-13	27.0000	27.6000	27.0000	27.6000	-10.766%	2	76	-93.333%
2025-10-10	31.7000	31.7000	30.1500	30.9300	+3.272%	23	76	-94.051%
2025-10-07	29.9500	29.9500	29.9500	29.9500	-0.432%	5	78	-93.856%
2025-10-06	35.2800	35.2800	30.0800	30.0800	-8.237%	13	76	-93.883%
2025-10-03	32.7800	32.7800	32.7800	32.7800	+22.268%	20	66	-94.387%
2025-10-01	28.1200	28.1200	26.8100	26.8100	-6.585%	4	86	-93.137%
2025-09-30	28.8000	28.8000	28.7000	28.7000	+15.400%	16	86	-93.589%
2025-09-29	22.2500	24.8700	22.2500	24.8700	+40.508%	30	86	-92.602%
2025-09-26	17.6000	17.7000	17.6000	17.7000	-2.210%	2	60	-89.605%
2025-09-25	17.8500	18.1000	17.7500	18.1000	-14.824%	58	60	-89.834%
2025-09-24	19.6500	21.2500	19.6500	21.2500	0.000%	6	0	-91.341%