Dark

HOOD20270115C220
HOOD Jan 15 2027 220.00 Call (HOOD270115C00220000)
option OPRA

EOD

Aug 20, 2026

1.22+46.988%(+0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2200	1.2200	1.2200	1.2200	+46.988%	1	336	0.000%
2026-08-17	0.8300	0.8300	0.8300	0.8300	-21.698%	1	336	+46.988%
2026-08-14	1.0500	1.0600	1.0500	1.0600	-11.667%	40	337	+15.094%
2026-08-13	1.1000	1.2000	1.0800	1.2000	+25.000%	16	338	+1.667%
2026-08-12	0.9600	0.9600	0.9600	0.9600	+28.000%	1	338	+27.083%
2026-08-06	0.9700	0.9700	0.7500	0.7500	-52.532%	3	338	+62.667%
2026-08-05	1.5800	1.5800	1.5800	1.5800	+31.667%	1	340	-22.785%
2026-08-04	1.0900	1.2000	1.0900	1.2000	+20.000%	3	339	+1.667%
2026-08-03	1.0000	1.0000	1.0000	1.0000	+1.010%	1	339	+22.000%
2026-07-31	0.8700	1.0200	0.8400	0.9900	-36.129%	4	339	+23.232%
2026-07-27	1.5000	1.5500	1.4500	1.5500	-48.333%	24	340	-21.290%
2026-07-21	3.0500	3.1500	3.0000	3.0000	+32.159%	11	329	-59.333%
2026-07-20	2.4400	2.4400	2.2700	2.2700	-8.097%	2	337	-46.256%
2026-07-17	2.4700	2.4700	2.4700	2.4700	-35.509%	1	337	-50.607%
2026-07-16	3.8300	3.8300	3.8300	3.8300	-7.711%	3	336	-68.146%
2026-07-15	4.2500	4.2500	4.1500	4.1500	+7.513%	2	339	-70.602%
2026-07-14	3.7000	3.9000	3.6000	3.8600	-16.087%	25	340	-68.394%
2026-07-09	4.4300	4.6000	4.4300	4.6000	+1.099%	36	357	-73.478%
2026-07-07	4.8700	4.8700	4.2000	4.5500	-9.901%	34	321	-73.187%
2026-07-06	4.6000	5.1000	4.6000	5.0500	+19.952%	21	304	-75.842%
2026-07-02	5.0000	5.0000	4.2000	4.2100	+16.944%	32	333	-71.021%
2026-07-01	3.3000	3.6000	3.3000	3.6000	+28.571%	4	333	-66.111%
2026-06-29	2.7400	2.8200	2.5900	2.8000	+7.692%	40	334	-56.429%
2026-06-26	2.4000	2.6000	2.4000	2.6000	-11.864%	14	306	-53.077%
2026-06-24	2.9500	2.9500	2.9500	2.9500	-4.839%	1	306	-58.644%
2026-06-23	3.4500	3.4500	3.1000	3.1000	-19.481%	4	306	-60.645%
2026-06-22	4.1500	4.8000	3.8500	3.8500	-8.983%	3	308	-68.312%
2026-06-18	4.2300	4.2300	4.2300	4.2300	-7.033%	2	310	-71.158%
2026-06-17	2.9500	4.5600	2.9400	4.5500	+35.821%	19	310	-73.187%
2026-06-15	3.3500	3.3500	3.3500	3.3500	+46.930%	1	310	-63.582%
2026-06-12	2.2800	2.2800	2.2800	2.2800	+8.571%	2	310	-46.491%
2026-06-10	2.3300	2.5200	2.1000	2.1000	+27.273%	16	310	-41.905%
2026-06-09	1.6000	1.6500	1.6000	1.6500	-8.333%	4	309	-26.061%
2026-06-05	2.0800	2.0800	1.8000	1.8000	-24.051%	12	309	-32.222%
2026-06-04	2.3500	2.3800	2.3100	2.3700	+2.155%	16	308	-48.523%
2026-06-02	2.3200	2.3200	2.3200	2.3200	-10.769%	6	309	-47.414%
2026-06-01	2.1000	2.7000	2.1000	2.6000	0.000%	45	309	-53.077%
2026-05-29	1.9700	2.7900	1.9700	2.6000	+73.333%	44	304	-53.077%
2026-05-28	1.5100	1.5100	1.5000	1.5000	+61.290%	7	322	-18.667%
2026-05-26	1.2400	1.2400	0.9300	0.9300	-5.102%	6	315	+31.183%
2026-05-21	0.9800	0.9800	0.9800	0.9800	+2.083%	6	315	+24.490%
2026-05-19	0.9600	0.9600	0.9600	0.9600	-7.692%	16	315	+27.083%
2026-05-12	1.0400	1.0400	1.0400	1.0400	-0.952%	1	313	+17.308%
2026-05-11	1.0500	1.0500	1.0500	1.0500	+7.143%	1	313	+16.190%
2026-05-04	0.9400	0.9800	0.9400	0.9800	+15.294%	2	313	+24.490%
2026-05-01	0.8400	0.8500	0.8400	0.8500	0.000%	2	312	+43.529%
2026-04-30	0.8500	0.8500	0.8500	0.8500	+6.250%	2	312	+43.529%
2026-04-29	0.9300	0.9300	0.8000	0.8000	-54.545%	2	312	+52.500%
2026-04-24	1.7600	1.7600	1.7600	1.7600	+10.692%	1	311	-30.682%
2026-04-23	1.8000	1.8000	1.5900	1.5900	-20.500%	62	310	-23.270%
2026-04-21	2.0600	2.0600	2.0000	2.0000	-4.762%	47	252	-39.000%
2026-04-20	2.1000	2.1000	2.1000	2.1000	+7.143%	2	246	-41.905%
2026-04-17	2.1500	2.1500	1.9600	1.9600	+7.104%	2	247	-37.755%
2026-04-16	2.0000	2.0000	1.7600	1.8300	+84.848%	4	247	-33.333%
2026-04-14	0.7100	1.0100	0.7100	0.9900	+73.684%	7	247	+23.232%
2026-04-10	0.5700	0.5700	0.5700	0.5700	+7.547%	1	247	+114.035%
2026-04-08	0.5300	0.5300	0.5300	0.5300	-53.097%	1	247	+130.189%
2026-04-06	1.1300	1.1300	1.1300	1.1300	+73.846%	1	247	+7.965%
2026-04-01	0.6600	0.6600	0.6500	0.6500	+30.000%	4	247	+87.692%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-24.242%	1	247	+144.000%
2026-03-24	0.6600	0.6600	0.6600	0.6600	-16.456%	10	247	+84.848%
2026-03-19	0.7600	0.7900	0.7600	0.7900	-43.165%	10	247	+54.430%
2026-03-11	1.3900	1.3900	1.3900	1.3900	-26.842%	1	237	-12.230%
2026-03-05	1.9500	1.9500	1.9000	1.9000	-5.000%	4	238	-35.789%
2026-03-04	2.0000	2.0000	2.0000	2.0000	+38.889%	3	238	-39.000%
2026-03-02	1.4400	1.4400	1.4400	1.4400	-2.703%	1	235	-15.278%
2026-02-25	1.4800	1.4800	1.4800	1.4800	-19.126%	1	234	-17.568%
2026-02-17	1.7800	1.8300	1.7800	1.8300	-4.687%	3	234	-33.333%
2026-02-13	1.9200	1.9200	1.9200	1.9200	+2.674%	1	232	-36.458%
2026-02-11	2.0500	2.0500	1.8700	1.8700	-37.248%	19	232	-34.759%
2026-02-10	3.0000	3.0000	2.9800	2.9800	-0.667%	11	243	-59.060%
2026-02-09	2.9500	3.0000	2.9500	3.0000	+8.696%	23	243	-59.333%
2026-02-06	2.5000	2.7600	2.5000	2.7600	+55.056%	13	227	-55.797%
2026-02-05	2.2000	2.3200	1.7800	1.7800	-21.930%	5	238	-31.461%
2026-02-04	2.4400	2.4400	2.2800	2.2800	-18.571%	30	237	-46.491%
2026-02-03	3.1000	3.1000	2.8000	2.8000	-12.500%	25	237	-56.429%
2026-02-02	3.5800	3.5800	3.1500	3.2000	-25.581%	30	238	-61.875%
2026-01-30	4.3000	4.3000	4.3000	4.3000	+6.965%	2	241	-71.628%
2026-01-29	4.3500	4.3500	4.0200	4.0200	-14.650%	3	241	-69.652%
2026-01-27	5.1000	5.1000	4.7100	4.7100	-15.135%	34	239	-74.098%
2026-01-22	5.4500	5.5500	5.4500	5.5500	-8.264%	2	209	-78.018%
2026-01-21	6.0500	6.0500	6.0500	6.0500	-2.419%	1	211	-79.835%
2026-01-20	5.7200	6.2000	5.5000	6.2000	-2.362%	7	210	-80.323%
2026-01-16	6.3500	6.3500	6.3500	6.3500	-3.788%	4	215	-80.787%
2026-01-15	6.6000	6.6000	6.6000	6.6000	-21.429%	1	215	-81.515%
2026-01-14	8.4000	8.4000	8.4000	8.4000	+5.000%	2	216	-85.476%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-0.374%	1	216	-84.750%
2026-01-12	8.0300	8.0300	8.0300	8.0300	+1.006%	1	215	-84.807%
2026-01-09	7.9500	7.9500	7.9500	7.9500	-4.217%	10	214	-84.654%
2026-01-08	8.3000	8.3000	8.3000	8.3000	-8.590%	3	217	-85.301%
2026-01-07	9.0800	9.0800	9.0800	9.0800	-7.347%	1	217	-86.564%
2026-01-05	9.9500	9.9500	9.4500	9.8000	+21.891%	17	216	-87.551%
2026-01-02	7.5300	8.0400	7.5300	8.0400	+4.824%	6	216	-84.826%
2025-12-31	8.3000	8.3000	7.6700	7.6700	-8.690%	4	213	-84.094%
2025-12-30	8.9300	8.9300	8.4000	8.4000	-5.299%	5	213	-85.476%
2025-12-29	8.5500	8.8700	8.5500	8.8700	-1.989%	3	213	-86.246%
2025-12-26	9.4000	9.4000	9.0500	9.0500	-4.737%	12	214	-86.519%
2025-12-23	9.7100	9.7100	9.5000	9.5000	-15.556%	2	211	-87.158%
2025-12-22	11.2500	11.2500	11.2500	11.2500	0.000%	1	209	-89.156%
2025-12-19	11.2500	11.2500	11.2500	11.2500	-2.513%	1	209	-89.156%
2025-12-18	11.5400	11.5400	11.5400	11.5400	+6.852%	1	209	-89.428%
2025-12-17	12.3000	12.3000	10.8000	10.8000	-2.262%	2	210	-88.704%
2025-12-16	11.0500	11.0500	11.0500	11.0500	+12.755%	1	210	-88.959%
2025-12-15	10.3700	10.3700	9.8000	9.8000	-17.647%	2	209	-87.551%
2025-12-12	11.0900	11.9000	11.0800	11.9000	-7.752%	12	211	-89.748%
2025-12-11	12.7000	12.9000	12.7000	12.9000	-25.087%	2	200	-90.543%
2025-12-09	17.2200	17.2200	17.2200	17.2200	+8.644%	1	198	-92.915%
2025-12-08	15.8500	15.8500	15.8500	15.8500	-0.126%	1	198	-92.303%
2025-12-05	15.8700	15.8700	15.8700	15.8700	-8.688%	1	198	-92.313%
2025-12-04	17.0500	17.3800	17.0500	17.3800	+6.626%	2	198	-92.980%
2025-12-03	15.2000	16.3000	15.2000	16.3000	+14.547%	5	198	-92.515%
2025-12-02	14.0000	14.2300	14.0000	14.2300	+9.377%	4	198	-91.427%
2025-12-01	13.0100	13.0100	13.0100	13.0100	-11.195%	1	201	-90.623%
2025-11-28	14.6500	14.6500	14.6500	14.6500	+12.692%	1	201	-91.672%
2025-11-26	13.0000	13.0000	13.0000	13.0000	+22.411%	1	199	-90.615%
2025-11-24	10.0800	10.6200	10.0800	10.6200	+4.118%	4	199	-88.512%
2025-11-21	10.3500	10.3500	9.6200	10.2000	-2.857%	8	199	-88.039%
2025-11-20	10.5000	10.5000	10.5000	10.5000	-11.017%	1	202	-88.381%
2025-11-18	12.2000	12.2000	11.8000	11.8000	+0.255%	7	202	-89.661%
2025-11-17	12.6000	12.7000	11.7700	11.7700	-24.065%	16	204	-89.635%
2025-11-14	13.6700	15.5000	13.6700	15.5000	+13.553%	2	203	-92.129%
2025-11-13	15.6500	16.0200	13.6500	13.6500	-19.941%	21	204	-91.062%
2025-11-12	17.0500	17.0500	17.0500	17.0500	-6.831%	1	195	-92.845%
2025-11-11	18.2500	18.3000	18.2500	18.3000	-8.040%	2	195	-93.333%
2025-11-10	19.8500	19.9000	19.5000	19.9000	+9.945%	4	195	-93.869%
2025-11-07	15.2000	18.1000	14.1100	18.1000	+7.418%	26	191	-93.260%
2025-11-06	20.0000	20.0000	16.8200	16.8500	-25.836%	9	180	-92.760%
2025-11-05	20.2500	22.7200	20.2500	22.7200	+9.231%	13	177	-94.630%
2025-11-04	23.2400	23.2400	20.8000	20.8000	-16.800%	5	173	-94.135%
2025-11-03	25.7000	25.7000	24.2500	25.0000	+3.093%	103	71	-95.120%
2025-10-31	23.3000	25.6000	23.3000	24.2500	+17.718%	4	71	-94.969%
2025-10-30	20.7000	21.0000	20.6000	20.6000	-11.207%	52	73	-94.078%
2025-10-29	23.0000	23.7500	23.0000	23.2000	-2.316%	5	124	-94.741%
2025-10-28	24.0000	24.0000	23.6500	23.7500	0.000%	59	124	-94.863%
2025-10-27	23.6000	23.7500	22.8500	23.7500	+17.574%	13	67	-94.863%
2025-10-24	20.2000	20.2000	20.2000	20.2000	+8.602%	1	67	-93.960%
2025-10-23	16.0000	18.6000	16.0000	18.6000	+22.368%	4	68	-93.441%
2025-10-22	14.5000	15.2000	14.1000	15.2000	-10.059%	21	69	-91.974%
2025-10-21	16.9000	16.9000	16.9000	16.9000	-11.053%	26	63	-92.781%
2025-10-20	17.4900	19.0000	17.4900	19.0000	+16.923%	6	63	-93.579%
2025-10-17	16.5000	16.5000	16.2500	16.2500	-20.616%	16	58	-92.492%
2025-10-15	20.4000	20.4700	20.4000	20.4700	+6.615%	11	58	-94.040%
2025-10-14	19.6000	20.9000	19.2000	19.2000	-9.859%	8	53	-93.646%
2025-10-13	20.0000	21.4500	20.0000	21.3000	-1.343%	8	55	-94.272%
2025-10-10	22.0900	23.2000	21.5900	21.5900	-15.333%	18	51	-94.349%
2025-10-09	24.5800	25.5000	24.5800	25.5000	+3.659%	24	37	-95.216%
2025-10-08	23.8500	24.8000	23.8500	24.6000	+7.659%	5	45	-95.041%
2025-10-07	22.9000	22.9000	22.8500	22.8500	+1.736%	11	43	-94.661%
2025-10-06	25.3500	25.3500	22.4600	22.4600	0.000%	36	32	-94.568%