Dark

HOOD20270115C200
HOOD Jan 15 2027 200.00 Call (HOOD270115C00200000)
option OPRA

EOD

Aug 20, 2026

1.29-12.838%(-0.19)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8300	1.8300	1.2000	1.2900	-12.838%	144	8,734	0.000%
2026-08-19	0.9700	1.5400	0.9700	1.4800	+55.789%	112	8,745	-12.838%
2026-08-18	1.0100	1.0700	0.9500	0.9500	-25.197%	7	8,775	+35.789%
2026-08-17	1.1200	1.2700	1.1200	1.2700	0.000%	29	8,775	+1.575%
2026-08-14	1.5000	1.7000	1.2300	1.2700	-29.444%	181	8,759	+1.575%
2026-08-13	1.6500	1.8000	1.4600	1.8000	+33.333%	143	8,780	-28.333%
2026-08-12	1.4100	1.4700	1.3000	1.3500	-8.163%	37	8,785	-4.444%
2026-08-11	1.6300	1.6300	1.4500	1.4700	-5.161%	12	8,796	-12.245%
2026-08-10	1.3600	1.5900	1.3000	1.5500	+4.027%	19	8,799	-16.774%
2026-08-07	1.5300	1.7000	1.3500	1.4900	-5.096%	153	8,797	-13.423%
2026-08-06	1.5000	1.5700	1.3500	1.5700	-3.681%	199	8,806	-17.834%
2026-08-05	1.7000	1.9000	1.6300	1.6300	-8.427%	86	8,901	-20.859%
2026-08-04	1.5400	1.8300	1.4500	1.7800	+23.611%	132	8,907	-27.528%
2026-08-03	1.3000	1.5400	1.1100	1.4400	+24.138%	450	8,942	-10.417%
2026-07-31	1.2000	1.2000	1.1600	1.1600	-3.333%	163	8,862	+11.207%
2026-07-30	1.6000	1.6000	1.2000	1.2000	-21.569%	135	9,024	+7.500%
2026-07-29	1.5700	1.7500	1.4500	1.5300	-15.000%	67	9,043	-15.686%
2026-07-28	1.8000	2.0600	1.6000	1.8000	-16.279%	101	9,047	-28.333%
2026-07-27	2.4500	2.5000	1.9800	2.1500	-6.114%	121	9,051	-40.000%
2026-07-24	2.9900	2.9900	2.2000	2.2900	-29.538%	135	9,087	-43.668%
2026-07-23	3.3000	3.6000	2.9000	3.2500	-14.474%	179	9,158	-60.308%
2026-07-22	3.9000	3.9000	3.6500	3.8000	-7.317%	34	9,162	-66.053%
2026-07-21	3.7500	4.2500	3.7500	4.1000	+30.573%	102	9,157	-68.537%
2026-07-20	3.3500	3.4000	3.1000	3.1400	-7.647%	81	9,094	-58.917%
2026-07-17	3.3000	3.8000	2.9800	3.4000	-17.073%	470	9,058	-62.059%
2026-07-16	4.9000	5.1300	4.1000	4.1000	-26.126%	57	8,750	-68.537%
2026-07-15	5.4800	5.8000	5.2500	5.5500	+13.265%	14	8,780	-76.757%
2026-07-14	4.8000	4.9000	4.6500	4.9000	+6.522%	26	8,778	-73.673%
2026-07-13	4.7000	5.0000	4.5000	4.6000	-11.538%	475	8,784	-71.957%
2026-07-10	5.3000	5.5000	4.8500	5.2000	-12.752%	570	8,615	-75.192%
2026-07-09	6.2500	6.4200	5.7800	5.9600	+7.387%	58	8,302	-78.356%
2026-07-08	4.9000	5.5500	4.7500	5.5500	-2.632%	40	8,290	-76.757%
2026-07-07	6.2000	6.2000	5.5500	5.7000	-13.636%	95	8,288	-77.368%
2026-07-06	5.7800	6.8000	5.6000	6.6000	+10.924%	323	8,285	-80.455%
2026-07-02	6.0000	7.3300	5.5500	5.9500	+23.444%	1,094	8,893	-78.319%
2026-07-01	4.2000	5.1000	4.1500	4.8200	+37.714%	699	8,893	-73.237%
2026-06-30	3.7500	3.7500	3.5000	3.5000	-7.895%	4	9,148	-63.143%
2026-06-29	3.3900	3.8000	3.3900	3.8000	+22.581%	17	9,150	-66.053%
2026-06-26	2.8000	3.2500	2.8000	3.1000	+10.320%	18	9,149	-58.387%
2026-06-25	3.0000	3.3500	2.8100	2.8100	-16.119%	70	9,158	-54.093%
2026-06-24	3.9000	4.0000	3.3000	3.3500	-20.238%	542	9,180	-61.493%
2026-06-23	4.2000	4.5200	4.0000	4.2000	-13.402%	276	9,041	-69.286%
2026-06-22	5.5000	6.2000	4.7500	4.8500	+2.972%	2,753	8,999	-73.402%
2026-06-18	5.3500	5.7500	4.6600	4.7100	-3.878%	298	9,434	-72.611%
2026-06-17	3.1500	6.0300	3.1500	4.9000	+49.390%	4,578	9,434	-73.673%
2026-06-16	3.8800	3.8800	3.0000	3.2800	-10.870%	18	9,434	-60.671%
2026-06-15	4.0000	4.3400	3.6000	3.6800	+8.235%	251	9,445	-64.946%
2026-06-12	3.5000	3.7900	3.0500	3.4000	-1.449%	319	9,464	-62.059%
2026-06-11	2.7500	3.7000	2.6500	3.4500	+23.656%	250	9,475	-62.609%
2026-06-10	2.5800	3.3000	2.5800	2.7900	+16.736%	563	9,578	-53.763%
2026-06-09	2.6800	2.7800	1.9500	2.3900	-7.364%	693	9,845	-46.025%
2026-06-08	2.5000	2.7000	2.4900	2.5800	+15.179%	484	9,960	-50.000%
2026-06-05	2.8800	2.8800	2.2100	2.2400	-26.316%	64	10,077	-42.411%
2026-06-04	2.4200	3.1500	2.4200	3.0400	+26.667%	38	10,084	-57.566%
2026-06-03	2.6000	2.6000	2.0100	2.4000	-14.286%	238	10,079	-46.250%
2026-06-02	3.0100	3.0100	2.7500	2.8000	-15.152%	65	9,911	-53.929%
2026-06-01	3.1000	3.5000	2.6500	3.3000	-5.714%	633	9,939	-60.909%
2026-05-29	2.5000	3.7500	2.2100	3.5000	+71.569%	748	9,996	-63.143%
2026-05-28	1.3900	2.1100	1.1500	2.0400	+65.854%	383	9,950	-36.765%
2026-05-27	1.1400	1.2800	1.1400	1.2300	+8.850%	89	9,914	+4.878%
2026-05-26	1.1800	1.1900	1.0800	1.1300	-0.877%	179	9,844	+14.159%
2026-05-22	1.1300	1.1700	1.1000	1.1400	-6.557%	36	9,856	+13.158%
2026-05-21	1.2500	1.2500	1.1700	1.2200	-1.613%	26	9,850	+5.738%
2026-05-20	1.2000	1.2500	1.2000	1.2400	+0.813%	41	9,850	+4.032%
2026-05-19	1.2500	1.2500	1.2000	1.2300	-5.385%	27	9,893	+4.878%
2026-05-18	1.4600	1.4600	1.3000	1.3000	-10.959%	40	9,893	-0.769%
2026-05-15	1.5000	1.5300	1.3900	1.4600	-15.116%	20	9,893	-11.644%
2026-05-14	1.2600	1.8500	1.1900	1.7200	+32.308%	112	9,897	-25.000%
2026-05-13	1.3000	1.4000	1.2400	1.3000	-16.667%	114	9,781	-0.769%
2026-05-12	1.4900	1.5600	1.2100	1.5600	+7.586%	122	9,781	-17.308%
2026-05-11	1.1500	1.6500	1.1000	1.4500	+17.886%	134	9,781	-11.034%
2026-05-08	1.1000	1.3000	1.0900	1.2300	+6.034%	62	9,694	+4.878%
2026-05-07	1.4000	1.4000	1.1600	1.1600	-17.143%	57	9,690	+11.207%
2026-05-06	1.5000	1.5000	1.2700	1.4000	+7.692%	207	9,639	-7.857%
2026-05-05	1.2500	1.3600	1.2000	1.3000	0.000%	48	9,521	-0.769%
2026-05-04	1.2000	1.3300	1.2000	1.3000	+13.043%	122	9,518	-0.769%
2026-05-01	1.0900	1.1600	0.8300	1.1500	+4.545%	103	9,506	+12.174%
2026-04-30	1.1300	1.2000	1.0500	1.1000	0.000%	133	9,506	+17.273%
2026-04-29	1.2300	1.2600	1.0200	1.1000	-45.000%	477	9,424	+17.273%
2026-04-28	2.1500	2.1500	1.9500	2.0000	-9.502%	180	9,582	-35.500%
2026-04-27	2.3100	2.3100	2.1000	2.2100	-2.643%	84	9,459	-41.629%
2026-04-24	2.3200	2.3700	2.1700	2.2700	-0.439%	34	9,407	-43.172%
2026-04-23	2.5700	2.5700	2.2100	2.2800	-14.925%	51	9,415	-43.421%
2026-04-22	2.7200	2.9500	2.6100	2.6800	0.000%	489	9,423	-51.866%
2026-04-21	2.7700	2.9000	2.6000	2.6800	-2.545%	498	9,469	-51.866%
2026-04-20	2.7500	2.8500	2.6000	2.7500	-8.333%	105	9,469	-53.091%
2026-04-17	2.8800	3.3000	2.7100	3.0000	+20.482%	567	9,405	-57.000%
2026-04-16	2.6000	2.7200	2.2400	2.4900	-0.400%	297	9,070	-48.193%
2026-04-15	1.7100	2.5500	1.7100	2.5000	+71.233%	413	9,041	-48.400%
2026-04-14	1.0000	1.4600	1.0000	1.4600	+69.767%	162	8,888	-11.644%
2026-04-13	0.8500	0.8600	0.7800	0.8600	+10.256%	267	8,915	+50.000%
2026-04-10	0.7500	0.8200	0.7500	0.7800	-8.235%	107	8,977	+65.385%
2026-04-09	0.8300	0.9000	0.7700	0.8500	-10.526%	149	8,900	+51.765%
2026-04-08	1.2000	1.2000	0.8800	0.9500	+20.253%	427	8,893	+35.789%
2026-04-07	0.7900	0.8400	0.7100	0.7900	-8.140%	68	9,074	+63.291%
2026-04-06	0.8200	0.9000	0.8200	0.8600	0.000%	47	9,058	+50.000%
2026-04-02	0.8000	0.9000	0.8000	0.8600	-1.149%	3	9,090	+50.000%
2026-04-01	0.9500	0.9800	0.8700	0.8700	-13.000%	43	9,090	+48.276%
2026-03-31	0.7500	1.0000	0.6800	1.0000	+33.333%	16	9,074	+29.000%
2026-03-30	0.8500	0.8800	0.6900	0.7500	-7.407%	37	9,063	+72.000%
2026-03-27	0.8600	0.9100	0.8000	0.8100	-15.625%	54	9,059	+59.259%
2026-03-26	0.9100	0.9600	0.9000	0.9600	+5.495%	12	9,066	+34.375%
2026-03-25	1.0000	1.1000	0.9100	0.9100	+2.247%	34	9,067	+41.758%
2026-03-24	0.8700	0.9200	0.8500	0.8900	-9.184%	30	9,045	+44.944%
2026-03-23	1.0000	1.1000	0.9500	0.9800	+1.031%	19	9,032	+31.633%
2026-03-20	1.0800	1.1100	0.9700	0.9700	-15.652%	272	9,029	+32.990%
2026-03-19	1.1500	1.1500	1.1000	1.1500	-10.156%	18	9,047	+12.174%
2026-03-18	1.4900	1.4900	1.2400	1.2800	-8.571%	41	9,046	+0.781%
2026-03-17	1.3700	1.4500	1.3000	1.4000	-4.110%	123	9,025	-7.857%
2026-03-16	1.4900	1.4900	1.4400	1.4600	-0.680%	53	9,026	-11.644%
2026-03-13	1.8600	1.8600	1.4700	1.4700	-13.529%	31	9,001	-12.245%
2026-03-12	1.7700	1.8400	1.7000	1.7000	-10.526%	250	8,978	-24.118%
2026-03-11	1.8900	1.9200	1.8900	1.9000	-9.524%	15	8,996	-32.105%
2026-03-10	2.0000	2.1200	1.9700	2.1000	+7.143%	62	8,999	-38.571%
2026-03-09	1.7500	2.0300	1.7500	1.9600	+0.513%	449	8,956	-34.184%
2026-03-06	2.1000	2.2500	1.9300	1.9500	-11.364%	36	8,650	-33.846%
2026-03-05	2.7800	2.7800	2.2000	2.2000	-16.031%	1,271	8,648	-41.364%
2026-03-04	2.3900	2.6600	2.3400	2.6200	+45.556%	43	8,020	-50.763%
2026-03-03	1.9800	2.0500	1.8000	1.8000	-18.182%	19	8,042	-28.333%
2026-03-02	1.9000	2.3000	1.9000	2.2000	-3.509%	6	8,046	-41.364%
2026-02-27	2.1000	2.3400	1.9900	2.2800	0.000%	117	8,045	-43.421%
2026-02-26	2.2500	2.2900	2.2100	2.2800	+3.636%	25	7,950	-43.421%
2026-02-25	2.1800	2.4000	2.0300	2.2000	+15.183%	173	7,882	-41.364%
2026-02-24	1.8500	1.9100	1.7000	1.9100	+3.804%	186	7,882	-32.461%
2026-02-23	2.0000	2.1500	1.8200	1.8400	-12.381%	27	7,703	-29.891%
2026-02-20	2.3400	2.4100	2.1000	2.1000	-4.545%	15	7,708	-38.571%
2026-02-19	2.0900	2.2000	2.0900	2.2000	-2.222%	9	7,705	-41.364%
2026-02-18	2.2900	2.2900	2.2100	2.2500	-10.000%	12	7,703	-42.667%
2026-02-17	2.2000	2.5000	2.1100	2.5000	-5.303%	55	7,706	-48.400%
2026-02-13	2.2000	2.6500	2.2000	2.6400	+18.386%	53	7,654	-51.136%
2026-02-12	2.6400	2.7000	2.0000	2.2300	-12.549%	242	7,654	-42.152%
2026-02-11	2.6900	2.7300	2.1500	2.5500	-30.137%	156	7,584	-49.412%
2026-02-10	3.6100	3.9500	3.6100	3.6500	-7.360%	33	7,559	-64.658%
2026-02-09	3.5000	3.9500	3.5000	3.9400	+19.394%	50	7,571	-67.259%
2026-02-06	3.0500	3.7000	2.9500	3.3000	+50.000%	280	7,554	-60.909%
2026-02-05	3.0000	3.0000	2.2000	2.2000	-25.424%	369	7,450	-41.364%
2026-02-04	3.3400	3.3500	2.5200	2.9500	-19.837%	496	7,351	-56.271%
2026-02-03	4.2500	4.2700	3.6000	3.6800	-12.381%	515	7,250	-64.946%
2026-02-02	4.8500	4.8500	3.9800	4.2000	-25.000%	685	7,327	-69.286%
2026-01-30	6.0000	6.3700	5.4000	5.6000	-0.356%	110	7,259	-76.964%
2026-01-29	6.2800	6.4000	5.5500	5.6200	-9.355%	259	7,223	-77.046%
2026-01-28	6.2500	8.0000	6.0000	6.2000	-3.876%	145	7,279	-79.194%
2026-01-27	6.6500	6.6500	6.3000	6.4500	-4.444%	55	7,177	-80.000%
2026-01-26	6.5000	7.0300	6.5000	6.7500	-4.255%	286	7,176	-80.889%
2026-01-23	6.9100	7.9000	6.9100	7.0500	+5.224%	87	7,159	-81.702%
2026-01-22	7.2500	7.3000	6.7000	6.7000	-6.685%	185	7,187	-80.746%
2026-01-21	7.2500	7.5000	7.0000	7.1800	-0.278%	29	7,108	-82.033%
2026-01-20	7.1500	7.6200	7.1000	7.2000	-8.280%	66	7,099	-82.083%
2026-01-16	8.7500	8.7500	7.7700	7.8500	-7.210%	76	7,066	-83.567%
2026-01-15	10.1000	10.1000	8.4600	8.4600	-19.429%	282	7,066	-84.752%
2026-01-14	10.8000	10.9500	10.5000	10.5000	-3.670%	60	6,909	-87.714%
2026-01-13	10.3000	11.0000	10.0000	10.9000	+5.825%	38	6,892	-88.165%
2026-01-12	9.9000	10.8500	9.8500	10.3000	+5.102%	22	6,864	-87.476%
2026-01-09	10.5000	10.5000	9.8000	9.8000	-2.000%	77	6,855	-86.837%
2026-01-08	10.5000	10.5400	9.8500	10.0000	-5.213%	50	6,821	-87.100%
2026-01-07	11.4000	11.4000	10.5500	10.5500	-12.810%	207	6,804	-87.773%
2026-01-06	13.0600	13.0600	11.1300	12.1000	-2.811%	249	6,697	-89.339%
2026-01-05	11.2000	12.6000	11.2000	12.4500	+22.179%	488	6,458	-89.639%
2026-01-02	9.1700	10.2500	9.0500	10.1900	+8.404%	93	6,458	-87.341%
2025-12-31	10.0000	10.1500	9.4000	9.4000	-6.931%	115	6,442	-86.277%
2025-12-30	10.8400	10.8400	10.1000	10.1000	-10.619%	63	6,442	-87.228%
2025-12-29	11.0700	11.3000	10.8000	11.3000	-0.703%	17	6,438	-88.584%
2025-12-26	12.0000	12.1400	11.3500	11.3800	-5.950%	33	6,437	-88.664%
2025-12-24	12.0600	12.1000	11.9800	12.1000	+0.415%	10	6,405	-89.339%
2025-12-23	12.0000	12.2000	11.2500	12.0500	-13.309%	136	6,405	-89.295%
2025-12-22	13.9000	14.3000	13.9000	13.9000	+2.206%	3	6,404	-90.719%
2025-12-19	13.5000	14.0100	13.3100	13.6000	+8.800%	34	6,404	-90.515%
2025-12-18	14.4500	15.0000	12.5000	12.5000	-1.497%	28	6,391	-89.680%
2025-12-17	14.6000	15.0000	12.6900	12.6900	+1.116%	21	6,395	-89.835%
2025-12-16	13.1500	13.6500	12.5500	12.5500	+7.265%	34	6,399	-89.721%
2025-12-15	12.7000	13.6000	11.7000	11.7000	-15.827%	101	6,409	-88.974%
2025-12-12	15.5000	15.8500	13.5000	13.9000	-9.150%	188	6,447	-90.719%
2025-12-11	17.4500	18.1000	15.0000	15.3000	-25.728%	121	6,416	-91.569%
2025-12-10	20.1200	20.6000	19.6500	20.6000	-0.723%	20	6,394	-93.738%
2025-12-09	20.6500	22.0000	20.6500	20.7500	-3.263%	34	6,399	-93.783%
2025-12-08	19.2500	21.4500	18.9800	21.4500	+16.260%	26	6,402	-93.986%
2025-12-05	19.0600	19.4000	18.4500	18.4500	-11.933%	8	6,400	-93.008%
2025-12-04	19.4500	21.0500	19.4500	20.9500	+7.161%	28	6,398	-93.842%
2025-12-03	18.2100	19.8000	18.2100	19.5500	+13.333%	32	6,394	-93.402%
2025-12-02	17.1500	17.7000	16.6000	17.2500	+8.833%	14	6,394	-92.522%
2025-12-01	15.9200	16.2500	14.4500	15.8500	-9.013%	49	6,396	-91.861%
2025-11-28	17.8000	18.1000	17.4000	17.4200	-3.437%	29	6,394	-92.595%
2025-11-26	16.3100	18.0500	16.1000	18.0400	+36.151%	51	6,384	-92.849%
2025-11-25	12.6000	13.2500	11.6000	13.2500	-1.560%	79	6,384	-90.264%
2025-11-24	12.6400	13.5500	12.0500	13.4600	+17.452%	101	6,384	-90.416%
2025-11-21	12.1500	12.6500	10.7500	11.4600	-5.679%	46	6,375	-88.743%
2025-11-20	16.5000	16.6000	11.8700	12.1500	-18.456%	143	6,366	-89.383%
2025-11-19	15.0000	15.9000	14.5000	14.9000	+2.759%	27	6,374	-91.342%
2025-11-18	15.1500	15.3500	14.5000	14.5000	-4.605%	73	6,380	-91.103%
2025-11-17	16.0000	16.7200	14.0000	15.2000	-15.036%	188	6,382	-91.513%
2025-11-14	16.0000	19.3000	15.0500	17.8900	+3.053%	106	6,420	-92.789%
2025-11-13	19.1900	19.4500	16.6000	17.3600	-20.184%	145	6,434	-92.569%
2025-11-12	21.3500	21.7500	20.0000	21.7500	+4.317%	41	6,437	-94.069%
2025-11-11	22.0000	22.1500	20.8500	20.8500	-11.540%	52	6,421	-93.813%
2025-11-10	23.4000	25.0000	22.0600	23.5700	+14.976%	55	6,405	-94.527%
2025-11-07	18.4500	21.8500	16.8000	20.5000	+5.128%	149	6,372	-93.707%
2025-11-06	23.6800	23.6800	19.1200	19.5000	-25.968%	211	6,399	-93.385%
2025-11-05	25.0500	26.6500	24.2000	26.3400	+9.750%	72	6,343	-95.103%
2025-11-04	24.1600	27.5000	24.0000	24.0000	-18.005%	116	6,343	-94.625%
2025-11-03	30.0000	30.0000	27.5300	29.2700	+0.412%	48	6,332	-95.593%
2025-10-31	26.5000	30.3000	26.5000	29.1500	+22.582%	133	6,332	-95.575%
2025-10-30	25.5000	25.7500	23.7800	23.7800	-11.926%	33	6,390	-94.575%
2025-10-29	27.1800	28.1000	26.0500	27.0000	-4.255%	12	6,380	-95.222%
2025-10-28	27.8000	28.4500	27.4000	28.2000	+1.439%	46	6,383	-95.426%
2025-10-27	26.5600	28.1700	26.4500	27.8000	+14.876%	113	6,388	-95.360%
2025-10-24	24.7000	25.3000	23.4000	24.2000	+9.502%	82	6,388	-94.669%
2025-10-23	19.0000	22.5000	19.0000	22.1000	+17.553%	1,167	6,377	-94.163%
2025-10-22	19.2000	19.4000	16.5700	18.8000	-8.516%	1,257	7,048	-93.138%
2025-10-21	21.0000	21.6100	20.5000	20.5500	-8.667%	29	7,969	-93.723%
2025-10-20	21.0000	23.6500	21.0000	22.5000	+15.385%	174	7,966	-94.267%
2025-10-17	19.3800	20.0000	18.1800	19.5000	-5.340%	142	7,947	-93.385%
2025-10-16	22.7000	23.0000	20.3500	20.6000	-6.787%	187	7,886	-93.738%
2025-10-15	23.2000	24.4500	22.0500	22.1000	-2.428%	141	7,873	-94.163%
2025-10-14	23.0300	25.0800	22.3000	22.6500	-8.596%	67	7,882	-94.305%
2025-10-13	28.0000	28.3500	23.5000	24.7800	-1.471%	194	7,884	-94.794%
2025-10-10	31.3700	31.3700	25.1500	25.1500	-18.871%	278	7,889	-94.871%
2025-10-09	29.8000	31.1000	28.2000	31.0000	+3.853%	108	7,928	-95.839%
2025-10-08	27.3600	30.0000	26.4000	29.8500	+12.218%	480	7,879	-95.678%
2025-10-07	26.5000	27.2600	25.2500	26.6000	+1.916%	5,091	7,667	-95.150%
2025-10-06	31.5500	31.5500	26.1000	26.1000	-8.485%	179	2,641	-95.057%
2025-10-03	27.3500	29.4000	26.8800	28.5200	+5.279%	969	2,628	-95.477%
2025-10-02	24.7700	27.5000	24.4500	27.0900	+16.266%	1,704	1,703	-95.238%
2025-10-01	24.9100	24.9100	23.0000	23.3000	-7.942%	84	276	-94.464%
2025-09-30	23.5800	25.3100	23.5800	25.3100	0.000%	309	0	-94.903%