Dark

HOOD20270115C210
HOOD Jan 15 2027 210.00 Call (HOOD270115C00210000)
option OPRA

EOD

Aug 19, 2026

1.26+51.807%(+0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.2600	1.2600	1.2600	1.2600	+51.807%	2	425	0.000%
2026-08-18	0.8300	0.8300	0.8300	0.8300	-30.833%	1	424	+51.807%
2026-08-13	1.2000	1.2000	1.2000	1.2000	+13.208%	1	424	+5.000%
2026-08-11	1.0600	1.0600	1.0600	1.0600	-15.200%	1	425	+18.868%
2026-08-07	1.2500	1.2500	1.2500	1.2500	+10.619%	1	424	+0.800%
2026-08-06	1.1300	1.1300	1.1300	1.1300	-11.024%	1	425	+11.504%
2026-08-05	1.2700	1.2700	1.2700	1.2700	-16.447%	3	425	-0.787%
2026-08-04	1.2100	1.5200	1.2100	1.5200	+17.829%	2	425	-17.105%
2026-07-30	1.2900	1.2900	1.2900	1.2900	-25.862%	1	424	-2.326%
2026-07-27	1.7300	1.7400	1.7300	1.7400	-10.769%	175	423	-27.586%
2026-07-24	2.0000	2.0000	1.9500	1.9500	-39.252%	6	255	-35.385%
2026-07-22	3.2100	3.2100	3.2100	3.2100	-8.286%	3	261	-60.748%
2026-07-21	3.5500	3.5500	3.4200	3.5000	+20.275%	4	258	-64.000%
2026-07-17	2.9100	2.9100	2.9100	2.9100	-26.700%	2	257	-56.701%
2026-07-16	3.9000	3.9700	3.9000	3.9700	-5.476%	3	257	-68.262%
2026-07-14	4.2000	4.2000	4.2000	4.2000	-22.222%	1	258	-70.000%
2026-07-09	5.4000	5.4000	5.4000	5.4000	+20.000%	2	259	-76.667%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-13.462%	1	259	-72.000%
2026-07-07	4.9000	5.2000	4.9000	5.2000	-9.250%	7	259	-75.769%
2026-07-06	5.6000	5.9000	5.6000	5.7300	+43.609%	3	262	-78.010%
2026-07-01	3.6000	4.0000	3.6000	3.9900	+31.250%	6	262	-68.421%
2026-06-29	3.0400	3.0400	3.0400	3.0400	+22.088%	1	260	-58.553%
2026-06-25	2.5900	2.5900	2.4900	2.4900	-34.474%	5	260	-49.398%
2026-06-23	3.9000	3.9000	3.7500	3.8000	-17.031%	17	261	-66.842%
2026-06-18	4.5800	4.5800	4.5800	4.5800	-5.761%	1	248	-72.489%
2026-06-17	3.3500	5.2800	3.3400	4.8600	+45.075%	10	248	-74.074%
2026-06-15	3.5900	3.8000	3.3500	3.3500	+11.667%	20	248	-62.388%
2026-06-11	2.4900	3.0000	2.4900	3.0000	+21.457%	31	254	-58.000%
2026-06-10	2.4300	2.4700	2.4300	2.4700	+41.143%	12	270	-48.988%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-11.168%	1	282	-28.000%
2026-06-05	2.3300	2.3300	1.9100	1.9700	-26.766%	88	282	-36.041%
2026-06-04	2.5000	2.7200	2.5000	2.6900	+3.462%	38	232	-53.160%
2026-06-02	2.6000	2.6000	2.6000	2.6000	+4.000%	5	216	-51.538%
2026-06-01	2.5600	2.5600	2.5000	2.5000	0.000%	2	221	-49.600%
2026-05-29	2.2400	2.5000	2.2400	2.5000	+37.363%	2	221	-49.600%
2026-05-28	1.3600	1.8200	1.3600	1.8200	+73.333%	2	222	-30.769%
2026-05-27	1.0000	1.0500	1.0000	1.0500	+10.526%	21	222	+20.000%
2026-05-22	0.9500	0.9500	0.9500	0.9500	-26.923%	1	242	+32.632%
2026-05-18	1.4000	1.4000	1.2500	1.3000	+4.000%	3	242	-3.077%
2026-05-15	1.2800	1.2800	1.2500	1.2500	-17.219%	16	242	+0.800%
2026-05-14	1.1500	1.5100	1.1500	1.5100	+30.172%	2	248	-16.556%
2026-05-13	1.1800	1.1800	1.1600	1.1600	-1.695%	17	249	+8.621%
2026-05-12	1.1800	1.1800	1.1800	1.1800	+8.257%	1	249	+6.780%
2026-05-11	1.0900	1.0900	1.0900	1.0900	-0.909%	1	249	+15.596%
2026-05-08	0.9800	1.1000	0.9800	1.1000	+10.000%	11	250	+14.545%
2026-05-07	1.0000	1.0000	1.0000	1.0000	-9.091%	10	249	+26.000%
2026-05-04	1.1000	1.1200	1.1000	1.1000	+10.000%	54	249	+14.545%
2026-05-01	0.9700	1.0000	0.8600	1.0000	+8.696%	53	215	+26.000%
2026-04-29	0.8800	0.9200	0.8800	0.9200	-55.122%	2	215	+36.957%
2026-04-24	2.0000	2.0800	1.5900	2.0500	-14.226%	87	216	-38.537%
2026-04-22	2.3900	2.3900	2.3900	2.3900	-5.159%	1	220	-47.280%
2026-04-20	2.3000	2.5200	2.3000	2.5200	+21.154%	12	219	-50.000%
2026-04-15	1.7500	2.1500	1.7500	2.0800	+50.725%	12	218	-39.423%
2026-04-14	1.3800	1.3800	1.3800	1.3800	+55.056%	10	228	-8.696%
2026-04-06	0.8900	0.8900	0.8900	0.8900	+12.658%	1	218	+41.573%
2026-04-01	0.7900	0.7900	0.7900	0.7900	+21.538%	12	218	+59.494%
2026-03-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	206	+93.846%
2026-03-27	0.7100	0.7500	0.6500	0.6500	-12.162%	61	205	+93.846%
2026-03-24	0.7400	0.7400	0.7400	0.7400	-9.756%	7	210	+70.270%
2026-03-23	0.8200	0.8200	0.8200	0.8200	-3.529%	10	210	+53.659%
2026-03-20	0.8500	0.8500	0.8500	0.8500	-26.724%	10	210	+48.235%
2026-03-17	1.1600	1.1600	1.1600	1.1600	-12.121%	1	210	+8.621%
2026-03-13	1.3200	1.3200	1.3200	1.3200	-12.000%	32	211	-4.545%
2026-03-12	1.5000	1.5000	1.5000	1.5000	-13.793%	1	243	-16.000%
2026-03-06	1.7400	1.7400	1.7400	1.7400	-30.400%	1	243	-27.586%
2026-03-05	2.5000	2.5000	2.5000	2.5000	+28.866%	1	242	-49.600%
2026-03-02	1.9400	1.9400	1.9400	1.9400	+6.593%	1	243	-35.052%
2026-02-27	1.8200	1.8200	1.8200	1.8200	-5.699%	2	243	-30.769%
2026-02-25	1.9300	1.9300	1.9300	1.9300	+20.625%	1	244	-34.715%
2026-02-23	1.6700	1.6700	1.6000	1.6000	-17.949%	4	244	-21.250%
2026-02-19	1.9500	1.9500	1.9500	1.9500	+12.717%	1	243	-35.385%
2026-02-18	1.9800	1.9800	1.7300	1.7300	-19.535%	3	243	-27.168%
2026-02-13	2.1200	2.1500	2.1200	2.1500	+23.563%	25	235	-41.395%
2026-02-12	1.9300	1.9300	1.7400	1.7400	-13.000%	47	235	-27.586%
2026-02-11	2.2800	2.3300	2.0000	2.0000	-37.500%	15	240	-37.000%
2026-02-10	3.3000	3.3000	3.2000	3.2000	-4.478%	20	238	-60.625%
2026-02-09	3.3500	3.3500	3.3000	3.3500	+6.349%	34	238	-62.388%
2026-02-06	2.6000	3.1500	2.6000	3.1500	+43.836%	127	249	-60.000%
2026-02-05	2.4000	2.4000	2.1900	2.1900	-7.983%	8	254	-42.466%
2026-02-04	2.5300	2.5300	2.3800	2.3800	-26.087%	4	254	-47.059%
2026-02-03	3.6500	3.6500	3.2200	3.2200	-10.306%	104	254	-60.870%
2026-02-02	4.3000	4.3000	3.5900	3.5900	-26.735%	10	157	-64.903%
2026-01-30	5.4000	5.4000	4.9000	4.9000	-5.769%	8	166	-74.286%
2026-01-29	4.9500	5.2000	4.9500	5.2000	-5.455%	2	158	-75.769%
2026-01-28	5.4000	5.6500	5.4000	5.5000	-4.348%	41	160	-77.091%
2026-01-27	5.8200	5.8200	5.7500	5.7500	-3.361%	40	160	-78.087%
2026-01-26	5.3000	5.9500	5.3000	5.9500	-0.833%	4	144	-78.824%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+0.503%	2	141	-79.000%
2026-01-22	5.9700	5.9700	5.9700	5.9700	-7.870%	1	140	-78.894%
2026-01-20	6.2000	6.4800	6.2000	6.4800	-7.429%	2	140	-80.556%
2026-01-16	7.1400	7.1400	7.0000	7.0000	-6.292%	2	138	-82.000%
2026-01-15	8.3500	8.3500	7.4700	7.4700	-18.627%	3	138	-83.133%
2026-01-14	9.2000	9.2000	9.1800	9.1800	-1.184%	2	139	-86.275%
2026-01-13	8.9900	9.2900	8.9900	9.2900	+4.382%	9	140	-86.437%
2026-01-09	8.9500	8.9500	8.9000	8.9000	-0.336%	3	140	-85.843%
2026-01-08	9.0000	9.0000	8.9300	8.9300	-8.878%	14	142	-85.890%
2026-01-07	10.1500	10.1500	9.8000	9.8000	-5.314%	4	129	-87.143%
2026-01-06	9.9300	10.3500	9.9300	10.3500	-5.909%	2	129	-87.826%
2026-01-05	9.9200	11.2500	9.9200	11.0000	+37.500%	9	127	-88.545%
2026-01-02	8.5400	8.5400	8.0000	8.0000	-7.514%	2	127	-84.250%
2025-12-31	8.8500	8.8500	8.6500	8.6500	-13.500%	12	131	-85.434%
2025-12-26	10.4300	10.4300	10.0000	10.0000	-8.257%	2	131	-87.400%
2025-12-23	10.9500	10.9500	10.7200	10.9000	-12.450%	9	130	-88.440%
2025-12-22	12.4500	12.4500	12.4500	12.4500	+2.638%	1	135	-89.880%
2025-12-19	11.7500	12.5200	11.7500	12.1300	+1.083%	5	135	-89.613%
2025-12-18	12.9100	13.0500	12.0000	12.0000	-11.959%	11	130	-89.500%
2025-12-17	13.8000	13.8000	13.6300	13.6300	+19.248%	2	121	-90.756%
2025-12-15	11.6400	11.6400	11.4300	11.4300	-19.733%	21	120	-88.976%
2025-12-11	14.2400	14.2400	14.2400	14.2400	-23.027%	1	99	-91.152%
2025-12-10	18.5000	18.5000	18.5000	18.5000	+6.322%	20	98	-93.189%
2025-12-08	17.4000	17.4000	17.4000	17.4000	+24.286%	1	78	-92.759%
2025-12-01	14.0000	14.0000	14.0000	14.0000	-14.634%	1	77	-91.000%
2025-11-26	14.5300	16.4000	14.3500	16.4000	+42.609%	4	78	-92.317%
2025-11-24	11.5000	11.5000	11.5000	11.5000	+15.927%	5	78	-89.043%
2025-11-21	9.9100	9.9200	9.9100	9.9200	-26.355%	30	73	-87.298%
2025-11-18	13.4700	13.4700	13.4700	13.4700	-5.141%	2	49	-90.646%
2025-11-17	14.2000	14.2000	14.2000	14.2000	+2.158%	1	49	-91.127%
2025-11-14	13.9000	13.9000	13.9000	13.9000	-9.740%	1	49	-90.935%
2025-11-13	16.4000	16.4000	15.4000	15.4000	-18.947%	4	49	-91.818%
2025-11-12	19.0000	19.0000	19.0000	19.0000	-2.112%	1	48	-93.368%
2025-11-11	20.8500	20.8500	19.4100	19.4100	-8.873%	4	48	-93.509%
2025-11-10	21.3400	21.3400	21.3000	21.3000	+12.520%	2	47	-94.085%
2025-11-07	19.3400	19.3400	18.9300	18.9300	-21.452%	6	45	-93.344%
2025-11-05	24.4800	24.4800	24.1000	24.1000	-3.600%	2	39	-94.772%
2025-11-04	22.5000	25.0000	22.5000	25.0000	-7.510%	4	39	-94.960%
2025-11-03	26.5500	27.0300	26.5500	27.0300	+0.483%	2	40	-95.339%
2025-10-31	27.4700	27.4700	26.9000	26.9000	+5.614%	9	40	-95.316%
2025-10-29	25.4700	25.4700	25.4700	25.4700	-0.508%	1	40	-95.053%
2025-10-28	25.5600	25.6000	25.5600	25.6000	+0.196%	2	39	-95.078%
2025-10-27	25.5500	25.5500	25.5500	25.5500	+28.715%	20	44	-95.068%
2025-10-23	18.0500	19.8500	18.0500	19.8500	+2.320%	30	44	-93.652%
2025-10-21	19.0600	19.4000	19.0600	19.4000	-6.506%	2	25	-93.505%
2025-10-20	20.7500	20.7500	20.7500	20.7500	-9.111%	1	25	-93.928%
2025-10-14	22.8300	22.9000	22.8300	22.8300	+0.440%	4	24	-94.481%
2025-10-13	22.7500	23.0000	22.7300	22.7300	-5.134%	3	23	-94.457%
2025-10-10	25.9000	25.9000	23.9600	23.9600	-11.750%	2	21	-94.741%
2025-10-08	24.9500	27.1500	24.9500	27.1500	+10.366%	3	21	-95.359%
2025-10-07	24.8000	24.8000	23.5000	24.6000	-6.641%	19	20	-94.878%
2025-10-06	26.3500	26.3500	26.3500	26.3500	0.000%	1	1	-95.218%