Dark

HOOD20270115C195
HOOD Jan 15 2027 195.00 Call (HOOD270115C00195000)
option OPRA

EOD

Aug 20, 2026

1.73+57.273%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.7300	1.7300	1.7300	1.7300	+57.273%	1	359	0.000%
2026-08-18	1.1000	1.1000	1.1000	1.1000	-37.143%	1	360	+57.273%
2026-08-14	1.7500	1.7500	1.7500	1.7500	-7.895%	1	361	-1.143%
2026-08-05	1.9000	1.9000	1.9000	1.9000	+2.151%	1	362	-8.947%
2026-08-04	1.9100	1.9100	1.8600	1.8600	+53.719%	2	363	-6.989%
2026-08-03	1.2100	1.2100	1.2100	1.2100	-23.899%	8	362	+42.975%
2026-07-30	1.5900	1.5900	1.5900	1.5900	-0.625%	1	361	+8.805%
2026-07-29	1.5900	1.6000	1.5900	1.6000	-35.743%	4	362	+8.125%
2026-07-27	2.6000	2.6000	2.4300	2.4900	-44.912%	25	361	-30.522%
2026-07-21	4.5200	4.5200	4.5200	4.5200	+29.143%	3	361	-61.726%
2026-07-20	3.5000	3.7500	3.5000	3.5000	-10.256%	3	358	-50.571%
2026-07-17	3.9000	3.9000	3.9000	3.9000	-25.714%	1	357	-55.641%
2026-07-16	5.2500	5.2500	5.2500	5.2500	-12.500%	10	356	-67.048%
2026-07-15	6.0000	6.0000	6.0000	6.0000	+15.385%	10	356	-71.167%
2026-07-13	5.1000	5.2000	5.0000	5.2000	-22.963%	233	353	-66.731%
2026-07-09	6.7000	6.7900	6.6500	6.7500	+8.871%	10	394	-74.370%
2026-07-07	6.2000	6.2000	6.2000	6.2000	-6.767%	5	400	-72.097%
2026-07-06	6.4000	6.6500	6.4000	6.6500	+9.016%	4	396	-73.985%
2026-07-02	6.9000	6.9100	6.1000	6.1000	+25.773%	6	398	-71.639%
2026-07-01	4.8500	4.8500	4.8500	4.8500	+28.989%	1	398	-64.330%
2026-06-29	3.7600	3.7600	3.7600	3.7600	+5.915%	1	398	-53.989%
2026-06-26	3.2900	3.5500	3.2900	3.5500	+15.260%	34	397	-51.268%
2026-06-25	3.3500	3.3500	3.0800	3.0800	-16.757%	3	375	-43.831%
2026-06-24	3.9000	3.9500	3.7000	3.7000	-34.513%	11	375	-53.243%
2026-06-22	5.4500	5.6500	5.4500	5.6500	+2.727%	4	368	-69.381%
2026-06-18	5.0000	5.5000	5.0000	5.5000	-3.509%	4	371	-68.545%
2026-06-17	5.8500	6.2500	5.7000	5.7000	+37.349%	4	371	-69.649%
2026-06-15	4.5000	4.5000	4.1000	4.1500	+18.911%	108	371	-58.313%
2026-06-12	4.0000	4.0000	3.4900	3.4900	+16.722%	39	274	-50.430%
2026-06-10	3.2000	3.5300	2.9400	2.9900	+39.720%	27	275	-42.140%
2026-06-09	2.7900	2.8500	2.1300	2.1400	-20.149%	6	257	-19.159%
2026-06-08	2.8500	2.8500	2.6800	2.6800	+7.631%	3	253	-35.448%
2026-06-05	2.7500	2.7500	2.4900	2.4900	-26.765%	4	253	-30.522%
2026-06-04	2.6000	3.4000	2.5500	3.4000	+21.429%	7	249	-49.118%
2026-06-03	2.9000	2.9000	2.8000	2.8000	-9.677%	3	247	-38.214%
2026-06-02	3.1000	3.3000	3.0000	3.1000	-20.513%	5	245	-44.194%
2026-06-01	3.1000	3.9000	3.0000	3.9000	+5.121%	107	244	-55.641%
2026-05-29	2.6000	3.7100	2.6000	3.7100	+70.968%	18	194	-53.369%
2026-05-28	1.6700	2.1700	1.6700	2.1700	+45.638%	5	194	-20.276%
2026-05-27	1.4900	1.4900	1.4900	1.4900	+19.200%	1	194	+16.107%
2026-05-26	1.2500	1.2500	1.2500	1.2500	-0.794%	1	193	+38.400%
2026-05-21	1.2600	1.2600	1.2600	1.2600	-3.817%	10	193	+37.302%
2026-05-20	1.3100	1.3100	1.3100	1.3100	-18.634%	1	193	+32.061%
2026-05-15	1.6100	1.6100	1.6100	1.6100	-18.274%	5	188	+7.453%
2026-05-14	1.9700	1.9700	1.9700	1.9700	+44.853%	1	189	-12.183%
2026-05-13	1.3600	1.3600	1.3600	1.3600	+0.741%	1	189	+27.206%
2026-05-08	1.3500	1.3500	1.3500	1.3500	-5.594%	1	189	+28.148%
2026-05-07	1.4300	1.4300	1.4300	1.4300	+10.000%	1	189	+20.979%
2026-05-06	1.4000	1.4000	1.3000	1.3000	+0.775%	2	189	+33.077%
2026-05-01	1.2900	1.2900	1.2900	1.2900	+7.500%	1	189	+34.109%
2026-04-30	1.3600	1.3600	1.2000	1.2000	-8.397%	2	189	+44.167%
2026-04-29	1.3300	1.3300	1.1900	1.3100	-40.455%	3	188	+32.061%
2026-04-28	2.3000	2.3000	2.2000	2.2000	-12.000%	2	185	-21.364%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+1.626%	1	185	-30.800%
2026-04-23	2.3400	2.4600	2.3400	2.4600	-20.388%	129	185	-29.675%
2026-04-22	3.0900	3.0900	3.0900	3.0900	-1.905%	12	87	-44.013%
2026-04-21	2.7500	3.1500	2.7500	3.1500	-4.545%	12	98	-45.079%
2026-04-17	3.3000	3.3000	3.3000	3.3000	+26.923%	1	98	-47.576%
2026-04-15	2.1400	2.7200	2.1400	2.6000	+73.333%	6	98	-33.462%
2026-04-14	1.1100	1.6100	1.1100	1.5000	+64.835%	18	99	+15.333%
2026-04-13	0.8600	0.9100	0.8600	0.9100	+7.059%	2	97	+90.110%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-5.556%	1	96	+103.529%
2026-04-09	0.9000	0.9000	0.8400	0.9000	-11.765%	3	95	+92.222%
2026-04-08	1.0600	1.0600	1.0200	1.0200	+22.892%	11	93	+69.608%
2026-04-07	0.8300	0.8300	0.8300	0.8300	-9.783%	1	98	+108.434%
2026-03-30	0.9200	0.9200	0.9200	0.9200	+2.222%	2	98	+88.043%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-13.462%	3	100	+92.222%
2026-03-26	1.0400	1.0400	1.0400	1.0400	-5.455%	2	103	+66.346%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-29.032%	3	102	+57.273%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-17.112%	10	99	+11.613%
2026-03-12	1.8700	1.8700	1.8700	1.8700	-15.000%	1	89	-7.487%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-24.138%	2	88	-21.364%
2026-03-04	2.1800	3.0000	2.1800	2.9000	+23.404%	12	88	-40.345%
2026-02-25	2.2500	2.3500	2.2500	2.3500	-2.893%	26	93	-26.383%
2026-02-18	2.4200	2.4200	2.4200	2.4200	-5.469%	4	93	-28.512%
2026-02-13	2.6400	2.6400	2.5600	2.5600	-3.030%	3	88	-32.422%
2026-02-11	2.4700	2.6400	2.4700	2.6400	-36.386%	2	88	-34.470%
2026-02-10	4.1500	4.1500	4.1500	4.1500	+2.469%	10	87	-58.313%
2026-02-09	4.1000	4.1000	4.0500	4.0500	+16.715%	23	90	-57.284%
2026-02-06	3.4700	3.4700	3.4700	3.4700	+5.152%	10	89	-50.144%
2026-02-04	3.4500	3.4500	3.3000	3.3000	-13.158%	2	89	-47.576%
2026-02-03	4.0000	4.0000	3.8000	3.8000	-16.484%	6	91	-54.474%
2026-02-02	4.6500	4.6500	4.5500	4.5500	-33.088%	13	91	-61.978%
2026-01-27	6.8000	6.8000	6.8000	6.8000	-15.000%	1	82	-74.559%
2026-01-21	8.0000	8.0000	8.0000	8.0000	+3.226%	1	82	-78.375%
2026-01-20	7.7200	7.7500	7.7200	7.7500	-8.284%	21	81	-77.677%
2026-01-16	8.6500	8.6500	8.4500	8.4500	-11.053%	40	81	-79.527%
2026-01-15	9.5000	9.5000	9.5000	9.5000	-16.520%	1	81	-81.789%
2026-01-14	11.3800	11.3800	11.3800	11.3800	+5.370%	3	80	-84.798%
2026-01-12	10.8000	10.8000	10.8000	10.8000	+2.662%	4	83	-83.981%
2026-01-08	10.7000	10.7000	10.5200	10.5200	-18.450%	4	83	-83.555%
2026-01-06	12.9000	12.9000	12.9000	12.9000	-2.861%	1	83	-86.589%
2026-01-05	13.2800	13.2800	13.2800	13.2800	+24.461%	2	83	-86.973%
2026-01-02	9.7000	10.6700	9.7000	10.6700	+6.169%	2	83	-83.786%
2025-12-31	10.7500	10.7500	10.0500	10.0500	-19.277%	26	73	-82.786%
2025-12-23	12.4500	12.4500	12.4500	12.4500	-11.008%	6	73	-86.104%
2025-12-15	14.4300	14.4300	13.9900	13.9900	-14.224%	2	73	-87.634%
2025-12-11	17.0900	17.0900	16.3100	16.3100	-17.626%	3	73	-89.393%
2025-12-05	19.8000	19.8000	19.8000	19.8000	+6.166%	2	72	-91.263%
2025-11-28	18.6500	18.6500	18.6500	18.6500	-1.323%	1	70	-90.724%
2025-11-26	18.9000	18.9000	18.9000	18.9000	+51.200%	1	70	-90.847%
2025-11-21	11.8300	12.5000	11.8300	12.5000	-10.266%	16	70	-86.160%
2025-11-20	15.6500	15.6500	13.9300	13.9300	-18.776%	2	69	-87.581%
2025-11-17	17.2000	17.2000	17.1500	17.1500	+4.066%	2	69	-89.913%
2025-11-14	16.4800	16.4800	16.4800	16.4800	-6.150%	4	69	-89.502%
2025-11-13	17.5600	17.5600	17.5600	17.5600	-16.381%	3	69	-90.148%
2025-11-12	21.0000	21.0000	21.0000	21.0000	-5.106%	1	67	-91.762%
2025-11-11	22.1300	22.1300	22.1300	22.1300	-11.017%	1	67	-92.183%
2025-11-10	24.2000	24.8700	24.2000	24.8700	+13.822%	26	68	-93.044%
2025-11-06	21.8500	21.8500	21.8500	21.8500	-21.825%	10	45	-92.082%
2025-11-05	27.9000	27.9500	27.9000	27.9500	+3.442%	15	45	-93.810%
2025-11-04	26.9400	27.0200	26.9400	27.0200	-11.293%	10	50	-93.597%
2025-10-31	28.3700	30.4600	28.3700	30.4600	+6.802%	4	41	-94.320%
2025-10-29	29.0000	29.0000	28.2500	28.5200	-2.195%	16	43	-93.934%
2025-10-28	29.2700	29.2700	28.8900	29.1600	+14.578%	3	47	-94.067%
2025-10-24	25.4500	25.4500	25.4500	25.4500	+10.412%	15	47	-93.202%
2025-10-23	20.4400	23.0500	20.4400	23.0500	-2.743%	25	32	-92.495%
2025-10-20	23.7000	23.7000	23.7000	23.7000	+13.833%	1	33	-92.700%
2025-10-17	20.4600	20.8200	20.4600	20.8200	-11.780%	10	33	-91.691%
2025-10-16	23.5500	23.6000	23.5500	23.6000	-7.992%	4	24	-92.669%
2025-10-13	25.4000	25.6500	25.4000	25.6500	-7.065%	4	20	-93.255%
2025-10-10	31.9300	31.9300	27.6000	27.6000	-9.389%	4	19	-93.732%
2025-10-09	30.4400	30.4600	30.4400	30.4600	+9.568%	9	18	-94.320%
2025-10-07	27.6500	27.8000	27.6500	27.8000	-2.182%	2	17	-93.777%
2025-10-06	28.4200	28.4200	28.4200	28.4200	-2.270%	1	16	-93.913%
2025-10-03	29.3000	29.7300	28.6700	29.0800	+2.035%	12	15	-94.051%
2025-10-02	28.5000	28.5000	28.5000	28.5000	+15.619%	1	9	-93.930%
2025-10-01	25.1500	25.1500	24.6500	24.6500	-1.400%	5	8	-92.982%
2025-09-30	25.3500	25.3500	25.0000	25.0000	0.000%	3	0	-93.080%