Dark

HOOD20270115C190
HOOD Jan 15 2027 190.00 Call (HOOD270115C00190000)
option OPRA

EOD

Aug 20, 2026

1.69+15.753%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6900	1.6900	1.6900	1.6900	+15.753%	1	2,813	0.000%
2026-08-19	1.7300	1.7300	1.4600	1.4600	+16.800%	2	2,813	+15.753%
2026-08-18	1.2500	1.2500	1.2500	1.2500	-18.831%	2	2,813	+35.200%
2026-08-17	1.5200	1.5400	1.5000	1.5400	-27.358%	56	2,811	+9.740%
2026-08-13	1.8500	2.1200	1.8500	2.1200	+28.485%	27	2,828	-20.283%
2026-08-12	1.6500	1.6500	1.6500	1.6500	-8.333%	5	2,847	+2.424%
2026-08-11	1.8000	1.8000	1.8000	1.8000	+4.046%	2	2,842	-6.111%
2026-08-10	1.7500	1.7500	1.7300	1.7300	-1.143%	5	2,841	-2.312%
2026-08-07	1.8500	1.8500	1.7500	1.7500	-17.062%	2	2,837	-3.429%
2026-08-05	2.1100	2.1100	2.1100	2.1100	+13.441%	1	2,835	-19.905%
2026-08-04	1.8600	1.8600	1.8600	1.8600	+3.911%	15	2,835	-9.140%
2026-08-03	1.4200	1.8400	1.3500	1.7900	+25.175%	107	2,835	-5.587%
2026-07-31	1.4300	1.4300	1.4300	1.4300	-4.667%	1	2,924	+18.182%
2026-07-30	1.7000	2.0300	1.4800	1.5000	-30.556%	94	2,924	+12.667%
2026-07-29	2.1600	2.1600	2.1600	2.1600	0.000%	1	2,924	-21.759%
2026-07-28	2.3700	2.3700	2.1600	2.1600	-13.600%	6	2,925	-21.759%
2026-07-27	3.1000	3.1000	2.5000	2.5000	-7.407%	100	2,926	-32.400%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-32.331%	1	3,626	-37.407%
2026-07-17	3.9200	4.4000	3.8500	3.9900	-28.750%	23	3,627	-57.644%
2026-07-16	5.6000	5.6000	5.6000	5.6000	-12.773%	3	3,625	-69.821%
2026-07-15	6.9000	6.9000	6.2300	6.4200	+8.814%	159	3,628	-73.676%
2026-07-14	5.3000	5.9000	5.3000	5.9000	+9.259%	158	3,786	-71.356%
2026-07-13	5.3700	5.7500	5.3500	5.4000	-15.625%	12	3,735	-68.704%
2026-07-10	5.9000	6.4000	5.9000	6.4000	-5.185%	12	3,734	-73.594%
2026-07-09	7.2000	7.3000	6.7500	6.7500	+8.000%	64	3,735	-74.963%
2026-07-08	5.7000	6.2500	5.7000	6.2500	-10.714%	5	3,721	-72.960%
2026-07-07	6.7500	7.0000	6.5000	7.0000	-7.285%	7	3,722	-75.857%
2026-07-06	7.0500	8.0000	6.8500	7.5500	+14.394%	112	3,725	-77.616%
2026-07-02	8.0100	8.4100	6.5000	6.6000	+26.923%	56	3,855	-74.394%
2026-07-01	4.4300	5.2000	4.4300	5.2000	+18.993%	3	3,855	-67.500%
2026-06-30	4.3500	4.3700	4.3500	4.3700	+12.051%	3	3,858	-61.327%
2026-06-26	3.6500	3.9000	3.6500	3.9000	+17.117%	17	3,859	-56.667%
2026-06-25	3.9000	3.9000	3.3300	3.3300	-35.340%	20	3,871	-49.249%
2026-06-23	4.9700	5.1500	4.9700	5.1500	-7.207%	19	3,885	-67.184%
2026-06-22	6.6000	7.0000	5.5500	5.5500	-7.035%	66	3,895	-69.550%
2026-06-18	5.9000	5.9700	5.8800	5.9700	-7.442%	7	3,904	-71.692%
2026-06-17	4.1500	6.6000	4.0000	6.4500	+64.541%	157	3,904	-73.798%
2026-06-16	4.2500	4.2500	3.5800	3.9200	-17.474%	66	3,904	-56.888%
2026-06-15	4.2000	4.7800	4.2000	4.7500	+17.284%	38	3,880	-64.421%
2026-06-12	4.0500	4.0500	4.0500	4.0500	+3.846%	8	3,900	-58.272%
2026-06-11	3.6000	4.0000	3.5000	3.9000	+19.266%	10	3,900	-56.667%
2026-06-10	3.2500	3.3700	3.2500	3.2700	-7.365%	5	3,910	-48.318%
2026-06-04	3.4500	3.5500	3.4000	3.5300	+6.970%	48	3,915	-52.125%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-10.811%	7	3,941	-48.788%
2026-06-01	3.0600	3.8000	3.0600	3.7000	-7.500%	5	3,936	-54.324%
2026-05-29	2.8000	4.1000	2.7900	4.0000	+62.602%	95	3,932	-57.750%
2026-05-28	2.3600	2.4600	2.3600	2.4600	+89.231%	4	3,938	-31.301%
2026-05-27	1.3000	1.3000	1.3000	1.3000	+0.775%	15	3,935	+30.000%
2026-05-26	1.3500	1.3500	1.2800	1.2900	-7.857%	34	3,950	+31.008%
2026-05-21	1.4000	1.4000	1.4000	1.4000	-1.408%	1	3,958	+20.714%
2026-05-20	1.4200	1.4200	1.4200	1.4200	+2.899%	1	3,958	+19.014%
2026-05-19	1.5100	1.5100	1.3800	1.3800	-25.000%	12	3,968	+22.464%
2026-05-18	1.5900	1.8400	1.5900	1.8400	+3.371%	8	3,968	-8.152%
2026-05-15	1.7800	1.7800	1.7800	1.7800	+23.611%	7	3,968	-5.056%
2026-05-14	1.1600	1.4400	1.1600	1.4400	-5.882%	5	3,974	+17.361%
2026-05-13	1.4300	1.5300	1.4300	1.5300	-17.297%	6	3,977	+10.458%
2026-05-11	1.4900	1.8700	1.4900	1.8500	+15.625%	29	3,977	-8.649%
2026-05-08	1.6000	1.6000	1.6000	1.6000	+1.911%	2	3,955	+5.625%
2026-05-07	1.4400	1.5700	1.4400	1.5700	-1.258%	7	3,953	+7.643%
2026-05-06	1.5500	1.5900	1.5500	1.5900	+3.247%	302	3,955	+6.289%
2026-05-05	1.5900	1.5900	1.5400	1.5400	+4.054%	3	4,043	+9.740%
2026-05-04	1.4200	1.4800	1.4200	1.4800	+12.977%	3	4,042	+14.189%
2026-05-01	1.2300	1.4400	1.2000	1.3100	-8.392%	15	4,054	+29.008%
2026-04-30	1.4300	1.4300	1.4300	1.4300	+16.260%	6	4,054	+18.182%
2026-04-29	1.8000	1.8000	1.2300	1.2300	-47.660%	8	4,055	+37.398%
2026-04-28	2.3400	2.3500	2.3400	2.3500	-12.963%	4	4,050	-28.085%
2026-04-27	2.7000	2.7000	2.7000	2.7000	+0.372%	1	4,047	-37.407%
2026-04-24	2.6200	2.6900	2.6200	2.6900	-11.803%	13	4,047	-37.175%
2026-04-23	2.8600	3.0500	2.8600	3.0500	+1.667%	3	4,040	-44.590%
2026-04-22	3.0000	3.0000	3.0000	3.0000	0.000%	1	4,041	-43.667%
2026-04-21	3.2500	3.2500	2.9900	3.0000	-9.091%	30	4,028	-43.667%
2026-04-20	3.4000	3.4000	3.3000	3.3000	-6.516%	6	4,028	-48.788%
2026-04-17	3.5000	3.7800	3.5000	3.5300	+30.258%	34	4,028	-52.125%
2026-04-16	3.0000	3.0000	2.7100	2.7100	-9.667%	12	4,050	-37.638%
2026-04-15	2.9300	3.0000	2.8500	3.0000	+79.641%	35	4,050	-43.667%
2026-04-14	1.4600	1.7000	1.4600	1.6700	+81.522%	50	4,048	+1.198%
2026-04-13	0.8700	0.9200	0.8700	0.9200	-8.000%	2	4,050	+83.696%
2026-04-10	1.0000	1.0000	0.9300	1.0000	0.000%	12	4,049	+69.000%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-10.714%	46	4,049	+69.000%
2026-04-08	1.2200	1.2200	1.0300	1.1200	+17.895%	29	4,049	+50.893%
2026-04-07	0.8400	0.9500	0.8400	0.9500	-13.636%	17	4,059	+77.895%
2026-04-02	1.0000	1.1000	1.0000	1.1000	+17.021%	3	4,060	+53.636%
2026-04-01	0.9400	0.9400	0.9400	0.9400	-6.000%	10	4,060	+79.787%
2026-03-31	0.9500	1.1000	0.8400	1.0000	+13.636%	16	4,060	+69.000%
2026-03-30	0.9800	0.9800	0.8800	0.8800	-9.278%	3	4,060	+92.045%
2026-03-27	1.0700	1.0700	0.9600	0.9700	-11.009%	18	4,059	+74.227%
2026-03-26	1.0900	1.0900	1.0900	1.0900	-14.844%	4	4,058	+55.046%
2026-03-25	1.2500	1.2800	1.2500	1.2800	+23.077%	30	4,060	+32.031%
2026-03-24	0.9000	1.0400	0.9000	1.0400	-11.864%	12	4,069	+62.500%
2026-03-23	1.4100	1.4100	1.1500	1.1800	-9.231%	12	4,068	+43.220%
2026-03-20	1.3100	1.3100	1.3000	1.3000	-7.143%	2	4,063	+30.000%
2026-03-19	1.5600	1.5600	1.4000	1.4000	-6.040%	12	4,061	+20.714%
2026-03-18	1.5500	1.5500	1.4900	1.4900	-13.873%	16	4,070	+13.423%
2026-03-17	1.6300	1.7300	1.6300	1.7300	+1.765%	10	4,066	-2.312%
2026-03-16	1.7500	1.7500	1.7000	1.7000	-6.593%	14	4,066	-0.588%
2026-03-13	1.7900	1.8200	1.7900	1.8200	-13.333%	4	4,069	-7.143%
2026-03-12	2.1000	2.1000	2.1000	2.1000	-1.408%	2	4,066	-19.524%
2026-03-11	2.3500	2.3500	2.1300	2.1300	-11.250%	5	4,066	-20.657%
2026-03-10	2.4700	2.4700	2.4000	2.4000	+6.667%	7	4,065	-29.583%
2026-03-09	2.2600	2.2600	2.1600	2.2500	-6.250%	18	4,064	-24.889%
2026-03-06	2.3400	2.4000	2.3400	2.4000	-21.311%	2	4,090	-29.583%
2026-03-04	3.2000	3.2000	3.0000	3.0500	+15.094%	10	4,088	-44.590%
2026-03-02	2.1400	2.6500	2.1400	2.6500	+14.719%	7	4,085	-36.226%
2026-02-27	2.4400	2.4400	2.3100	2.3100	-5.328%	8	4,083	-26.840%
2026-02-25	2.4400	2.4400	2.4400	2.4400	+18.447%	1	4,082	-30.738%
2026-02-24	2.0500	2.2500	2.0500	2.0600	-1.905%	17	4,082	-17.961%
2026-02-23	2.1400	2.2500	2.1000	2.1000	-14.634%	6	4,087	-19.524%
2026-02-20	2.5800	2.5800	2.1600	2.4600	-3.906%	10	4,084	-31.301%
2026-02-19	2.5600	2.5600	2.5600	2.5600	-3.396%	5	4,086	-33.984%
2026-02-18	2.7500	2.8500	2.6500	2.6500	+2.317%	21	4,091	-36.226%
2026-02-17	2.6600	2.7500	2.5900	2.5900	-3.358%	37	4,073	-34.749%
2026-02-13	2.8300	3.0500	2.6800	2.6800	-2.190%	698	3,875	-36.940%
2026-02-12	2.8000	2.9000	2.2900	2.7400	-8.667%	25	3,875	-38.321%
2026-02-11	2.9500	3.0000	2.5000	3.0000	-27.711%	44	3,865	-43.667%
2026-02-10	4.3000	4.8500	4.0500	4.1500	-3.488%	23	3,846	-59.277%
2026-02-09	4.2500	4.5100	4.2500	4.3000	+8.861%	30	3,852	-60.698%
2026-02-06	3.4000	4.1500	3.4000	3.9500	+61.224%	21	3,858	-57.215%
2026-02-05	3.2000	3.3100	2.4500	2.4500	-27.941%	1,564	3,857	-31.020%
2026-02-04	4.1000	4.1000	3.0700	3.4000	-17.073%	8,622	4,796	-50.294%
2026-02-03	4.6500	4.7500	4.0000	4.1000	-12.951%	48	11,519	-58.780%
2026-02-02	5.7500	5.7500	4.5100	4.7100	-29.173%	634	11,531	-64.119%
2026-01-30	7.0000	7.0500	6.2000	6.6500	+3.101%	93	11,654	-74.586%
2026-01-29	7.2400	7.6500	6.4500	6.4500	-9.155%	63	11,704	-73.798%
2026-01-28	7.1000	7.6500	7.0000	7.1000	-2.069%	36	11,702	-76.197%
2026-01-27	7.7500	8.0000	7.2000	7.2500	-6.452%	26	11,704	-76.690%
2026-01-26	7.7900	7.9000	7.6500	7.7500	-8.824%	12	11,700	-78.194%
2026-01-23	8.0900	8.7000	7.8700	8.5000	+8.974%	17	11,697	-80.118%
2026-01-22	7.7000	7.9700	7.7000	7.8000	-1.887%	19	11,690	-78.333%
2026-01-21	8.7500	8.7500	7.8800	7.9500	-2.454%	62	11,686	-78.742%
2026-01-20	8.8000	8.8000	7.4000	8.1500	-8.939%	70	11,680	-79.264%
2026-01-16	9.0500	9.3500	8.8500	8.9500	-6.283%	46	11,683	-81.117%
2026-01-15	11.4500	11.4500	9.5400	9.5500	-21.334%	56	11,683	-82.304%
2026-01-14	11.3000	12.2000	11.3000	12.1400	-2.097%	13	11,661	-86.079%
2026-01-13	11.8900	12.4000	11.5000	12.4000	+6.438%	60	11,660	-86.371%
2026-01-12	12.1500	12.1500	11.0000	11.6500	+2.283%	69	11,629	-85.494%
2026-01-09	11.6000	11.6000	11.1700	11.3900	+1.244%	19	11,680	-85.162%
2026-01-08	11.4800	11.4800	11.1000	11.2500	-8.537%	4	11,677	-84.978%
2026-01-07	12.3000	12.3000	12.3000	12.3000	-10.219%	1	11,678	-86.260%
2026-01-06	13.7000	13.7000	12.8500	13.7000	-1.297%	12	11,678	-87.664%
2026-01-05	12.3500	14.0900	12.3500	13.8800	+21.223%	34	11,675	-87.824%
2026-01-02	10.5100	11.6600	10.5100	11.4500	+8.019%	83	11,675	-85.240%
2025-12-31	11.0800	11.0800	10.6000	10.6000	-8.621%	57	11,629	-84.057%
2025-12-30	11.9700	12.1100	11.6000	11.6000	-5.306%	13	11,629	-85.431%
2025-12-29	12.3500	13.1500	11.8600	12.2500	-4.297%	28	11,631	-86.204%
2025-12-26	13.6500	13.6500	12.8000	12.8000	-5.882%	16	11,647	-86.797%
2025-12-24	12.8000	13.6000	12.8000	13.6000	-0.730%	18	11,638	-87.574%
2025-12-23	13.5000	13.8500	13.0000	13.7000	-8.606%	60	11,638	-87.664%
2025-12-22	15.3500	15.4500	14.9500	14.9900	-1.705%	26	11,658	-88.726%
2025-12-19	14.2900	15.3500	14.2900	15.2500	+10.108%	9	11,675	-88.918%
2025-12-18	15.5700	15.5700	13.8500	13.8500	-1.071%	10	11,674	-87.798%
2025-12-17	14.9500	17.0000	14.0000	14.0000	-6.355%	50	11,671	-87.929%
2025-12-16	14.4500	15.2500	14.1900	14.9500	+14.912%	32	11,691	-88.696%
2025-12-15	14.5000	14.9000	12.9000	13.0100	-14.967%	37	11,678	-87.010%
2025-12-12	17.4300	17.4300	15.0000	15.3000	-10.000%	56	11,703	-88.954%
2025-12-11	18.3600	18.6000	16.6000	17.0000	-23.596%	41	11,662	-90.059%
2025-12-10	21.9500	22.2500	21.9500	22.2500	-1.982%	28	11,655	-92.404%
2025-12-09	22.2300	23.9400	22.2300	22.7000	-0.873%	26	11,675	-92.555%
2025-12-08	21.2500	23.0000	21.2300	22.9000	+10.896%	27	11,657	-92.620%
2025-12-05	22.0000	22.0000	19.9000	20.6500	-10.606%	29	11,645	-91.816%
2025-12-04	22.5100	23.2000	22.4000	23.1000	+5.239%	47	11,634	-92.684%
2025-12-03	18.5000	21.9500	18.5000	21.9500	+12.970%	32	11,644	-92.301%
2025-12-02	18.7000	19.6000	18.7000	19.4300	+9.960%	7	11,629	-91.302%
2025-12-01	18.1800	18.1800	16.2500	17.6700	-8.398%	319	11,626	-90.436%
2025-11-28	19.0000	19.9300	19.0000	19.2900	-3.308%	6	11,768	-91.239%
2025-11-26	16.3700	20.2300	16.3700	19.9500	+37.967%	141	11,680	-91.529%
2025-11-25	13.9500	15.0000	12.9500	14.4600	-3.407%	111	11,680	-88.313%
2025-11-24	13.7000	15.1000	13.0000	14.9700	+10.889%	55	11,635	-88.711%
2025-11-21	13.4600	13.8400	11.6000	13.5000	+3.846%	60	11,600	-87.481%
2025-11-20	18.0300	18.0300	13.0000	13.0000	-25.244%	452	11,601	-87.000%
2025-11-19	16.8000	17.4200	15.8000	17.3900	+8.349%	19	11,280	-90.282%
2025-11-18	16.0000	16.8800	15.6500	16.0500	+2.687%	55	11,263	-89.470%
2025-11-17	18.0000	18.0500	15.4900	15.6300	-19.846%	34	11,254	-89.187%
2025-11-14	17.0000	20.9200	17.0000	19.5000	+2.362%	72	11,262	-91.333%
2025-11-13	22.1600	22.1600	17.8000	19.0500	-19.958%	164	11,225	-91.129%
2025-11-12	23.7500	23.8000	21.3000	23.8000	+3.164%	27	11,142	-92.899%
2025-11-11	24.9000	25.0000	23.0000	23.0700	-9.173%	126	11,133	-92.674%
2025-11-10	25.4500	27.0000	24.0000	25.4000	+11.404%	41	11,047	-93.346%
2025-11-07	19.9500	23.7000	19.2300	22.8000	+7.547%	191	11,036	-92.588%
2025-11-06	25.0000	25.5000	21.2000	21.2000	-26.132%	107	10,930	-92.028%
2025-11-05	27.2200	29.2000	26.2600	28.7000	+10.385%	127	10,975	-94.111%
2025-11-04	28.0000	29.8000	26.0000	26.0000	-18.572%	92	10,942	-93.500%
2025-11-03	32.3000	32.3000	29.9000	31.9300	+0.567%	68	10,879	-94.707%
2025-10-31	28.7400	32.8000	28.7400	31.7500	+21.508%	130	10,879	-94.677%
2025-10-30	27.6000	27.9100	25.8500	26.1300	-11.574%	38	10,810	-93.532%
2025-10-29	30.5700	30.5700	29.5000	29.5500	-4.058%	19	10,799	-94.281%
2025-10-28	30.2800	31.0500	30.1000	30.8000	+1.382%	146	10,802	-94.513%
2025-10-27	29.0000	30.4000	29.0000	30.3800	+15.557%	53	10,681	-94.437%
2025-10-24	26.8700	26.8700	26.2900	26.2900	+7.088%	7	10,681	-93.572%
2025-10-23	21.4100	24.5500	21.4100	24.5500	+25.833%	16	10,681	-93.116%
2025-10-22	22.4000	22.4000	18.6000	19.5100	-14.053%	22	10,689	-91.338%
2025-10-21	23.2000	23.2000	22.7000	22.7000	-8.872%	6	10,689	-92.555%
2025-10-20	23.6000	26.0100	23.6000	24.9100	+12.971%	10	10,686	-93.216%
2025-10-17	21.4200	22.0500	19.9200	22.0500	-6.170%	109	10,683	-92.336%
2025-10-16	24.8000	24.8000	22.8400	23.5000	-5.925%	6	10,652	-92.809%
2025-10-15	26.2300	26.2300	24.9800	24.9800	-5.736%	7	10,652	-93.235%
2025-10-14	24.5000	26.5000	24.1500	26.5000	-3.636%	13	10,649	-93.623%
2025-10-13	28.2000	28.2000	26.1600	27.5000	-0.181%	9	10,652	-93.855%
2025-10-10	33.3700	33.3700	27.5500	27.5500	-16.108%	23	10,649	-93.866%
2025-10-09	30.6100	32.8400	30.6100	32.8400	+1.358%	13	10,655	-94.854%
2025-10-08	29.5700	32.4000	29.5700	32.4000	+11.340%	5	10,651	-94.784%
2025-10-07	28.0000	30.1500	28.0000	29.1000	-3.000%	14	10,649	-94.192%
2025-10-06	33.2000	33.2000	30.0000	30.0000	-4.853%	14	10,639	-94.367%
2025-10-03	29.5200	31.5500	29.5200	31.5300	+6.162%	76	10,639	-94.640%
2025-10-02	26.6500	29.7000	26.6500	29.7000	+15.116%	44	10,614	-94.310%
2025-10-01	25.8000	26.4000	25.2000	25.8000	-7.692%	36	10,610	-93.450%
2025-09-30	24.0000	27.9500	24.0000	27.9500	+14.549%	74	10,627	-93.953%
2025-09-29	18.2000	24.4500	17.8500	24.4000	+46.108%	625	10,627	-93.074%
2025-09-26	17.9600	18.4200	16.2500	16.7000	-4.843%	170	10,234	-89.880%
2025-09-25	17.0700	19.1000	17.0000	17.5500	-10.823%	10,142	10,127	-90.370%
2025-09-24	19.3500	20.7400	18.4700	19.6800	0.000%	61	0	-91.413%