Dark

HOOD20270115C230
HOOD Jan 15 2027 230.00 Call (HOOD270115C00230000)
option OPRA

EOD

Aug 20, 2026

0.7000+27.273%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7000	0.7000	0.7000	0.7000	+27.273%	1	1,181	0.000%
2026-08-18	0.5600	0.5600	0.5500	0.5500	-35.294%	2	1,182	+27.273%
2026-08-14	0.8200	0.8500	0.8100	0.8500	-19.811%	16	1,182	-17.647%
2026-08-13	0.9800	1.1000	0.9800	1.0600	+24.706%	17	1,185	-33.962%
2026-08-11	0.9500	0.9500	0.8500	0.8500	-10.526%	15	1,183	-17.647%
2026-08-10	0.8600	0.9500	0.8200	0.9500	0.000%	29	1,183	-26.316%
2026-08-07	0.8500	0.9500	0.8500	0.9500	+7.955%	4	1,172	-26.316%
2026-08-06	0.9400	0.9400	0.8800	0.8800	-12.000%	4	1,175	-20.455%
2026-08-05	1.1800	1.1800	1.0000	1.0000	+8.696%	5	1,173	-30.000%
2026-08-04	0.9200	0.9200	0.9200	0.9200	+35.294%	30	1,171	-23.913%
2026-07-31	0.7100	0.7100	0.6800	0.6800	-28.421%	3	1,201	+2.941%
2026-07-29	0.9500	0.9500	0.9500	0.9500	-25.781%	1	1,202	-26.316%
2026-07-27	1.7000	1.7000	1.2400	1.2800	-50.195%	249	1,202	-45.313%
2026-07-23	2.5700	2.5700	2.5700	2.5700	-1.154%	2	1,020	-72.763%
2026-07-21	2.6000	2.6300	2.6000	2.6000	+18.182%	600	1,018	-73.077%
2026-07-17	2.2000	2.2000	2.2000	2.2000	-39.726%	3	490	-68.182%
2026-07-15	3.6500	3.6500	3.6500	3.6500	+15.873%	1	490	-80.822%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-10.000%	11	491	-77.778%
2026-07-10	3.4500	3.5500	3.4500	3.5000	-10.256%	14	492	-80.000%
2026-07-09	3.8500	3.9000	3.8500	3.9000	+18.182%	2	505	-82.051%
2026-07-08	3.3000	3.4000	3.1500	3.3000	-19.512%	28	506	-78.788%
2026-07-07	3.8500	4.1000	3.6500	4.1000	+1.235%	160	526	-82.927%
2026-07-06	4.0500	4.0500	4.0500	4.0500	-6.897%	1	377	-82.716%
2026-07-02	4.3500	4.3500	4.3500	4.3500	+33.846%	17	374	-83.908%
2026-07-01	2.7100	3.2500	2.7100	3.2500	+30.000%	5	374	-78.462%
2026-06-30	2.5000	2.5000	2.5000	2.5000	+19.048%	3	371	-72.000%
2026-06-26	2.1400	2.1400	2.1000	2.1000	-15.323%	45	371	-66.667%
2026-06-24	2.4800	2.4800	2.4800	2.4800	-15.068%	7	326	-71.774%
2026-06-23	2.8100	2.9200	2.8100	2.9200	-17.978%	30	319	-76.027%
2026-06-22	3.5600	3.5600	3.5600	3.5600	-3.261%	1	337	-80.337%
2026-06-17	3.1000	4.0500	3.1000	3.6800	+53.333%	16	334	-80.978%
2026-06-16	2.4000	2.4000	2.4000	2.4000	-0.826%	5	334	-70.833%
2026-06-15	2.4200	2.4200	2.4200	2.4200	+9.502%	5	339	-71.074%
2026-06-10	2.3800	2.3800	2.2100	2.2100	+18.817%	5	334	-68.326%
2026-06-05	1.8600	1.8600	1.8600	1.8600	-13.084%	2	331	-62.366%
2026-06-04	1.7200	2.1400	1.7200	2.1400	+11.458%	14	332	-67.290%
2026-06-03	1.9200	1.9200	1.9200	1.9200	-4.000%	1	323	-63.542%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-13.793%	1	324	-65.000%
2026-06-01	2.1000	2.3300	1.9600	2.3200	-1.695%	22	324	-69.828%
2026-05-29	2.3900	2.4700	2.3600	2.3600	+77.444%	30	305	-70.339%
2026-05-28	1.3300	1.3300	1.3300	1.3300	+54.651%	1	318	-47.368%
2026-05-27	0.8600	0.8600	0.8600	0.8600	-3.371%	1	318	-18.605%
2026-05-13	0.8900	0.8900	0.8900	0.8900	+39.063%	1	318	-21.348%
2026-05-01	0.6400	0.6400	0.6400	0.6400	-20.000%	2	319	+9.375%
2026-04-29	0.8000	0.8000	0.8000	0.8000	-40.741%	2	319	-12.500%
2026-04-28	1.3500	1.3500	1.3500	1.3500	-28.571%	5	319	-48.148%
2026-04-17	2.0600	2.0600	1.8900	1.8900	+26.000%	26	314	-62.963%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+233.333%	30	300	-53.333%
2026-04-09	0.4500	0.4500	0.4500	0.4500	-13.462%	10	330	+55.556%
2026-04-08	0.5200	0.5200	0.5200	0.5200	+4.000%	1	330	+34.615%
2026-03-31	0.4500	0.5000	0.4500	0.5000	-23.077%	8	330	+40.000%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-29.348%	8	331	+7.692%
2026-03-17	0.9200	0.9200	0.9200	0.9200	-6.122%	2	323	-23.913%
2026-03-13	0.9800	0.9800	0.9800	0.9800	-14.035%	10	323	-28.571%
2026-03-12	1.1400	1.1400	1.1400	1.1400	-5.000%	1	323	-38.596%
2026-03-09	1.2000	1.2000	1.2000	1.2000	-25.000%	1	322	-41.667%
2026-03-05	1.8000	1.8000	1.6000	1.6000	-11.602%	2	328	-56.250%
2026-03-04	1.8100	1.8100	1.8100	1.8100	+39.231%	1	327	-61.326%
2026-03-03	1.3200	1.3200	1.3000	1.3000	-1.515%	3	326	-46.154%
2026-02-27	1.3200	1.3200	1.3200	1.3200	-2.941%	7	324	-46.970%
2026-02-25	1.3600	1.3600	1.3600	1.3600	-10.526%	5	319	-48.529%
2026-02-18	1.5500	1.5500	1.5200	1.5200	-40.625%	2	319	-53.947%
2026-02-10	2.5600	2.5600	2.5600	2.5600	-1.916%	30	319	-72.656%
2026-02-09	2.6100	2.6100	2.6100	2.6100	+11.064%	1	319	-73.180%
2026-02-06	2.0000	2.4500	2.0000	2.3500	+51.613%	130	319	-70.213%
2026-02-05	1.7500	1.7500	1.5500	1.5500	-22.500%	8	291	-54.839%
2026-02-04	2.2700	2.2700	1.8900	2.0000	-29.577%	152	298	-65.000%
2026-02-03	2.8000	2.8400	2.7700	2.8400	-0.351%	3	401	-75.352%
2026-02-02	3.0500	3.0500	2.8500	2.8500	-28.750%	24	402	-75.439%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-19.192%	18	385	-82.500%
2026-01-28	4.9500	4.9500	4.9500	4.9500	-3.883%	1	367	-85.859%
2026-01-21	5.1500	5.1500	5.1500	5.1500	-7.871%	1	368	-86.408%
2026-01-16	5.5900	5.5900	5.5900	5.5900	-14.656%	1	368	-87.478%
2026-01-15	6.8000	6.8000	6.5500	6.5500	-13.360%	161	368	-89.313%
2026-01-13	7.5800	7.5800	7.5600	7.5600	+5.000%	20	222	-90.741%
2026-01-12	7.3900	7.3900	7.2000	7.2000	-0.690%	4	232	-90.278%
2026-01-09	7.2500	7.2500	7.2500	7.2500	-3.204%	30	229	-90.345%
2026-01-07	7.4900	7.4900	7.4900	7.4900	-14.692%	1	229	-90.654%
2026-01-05	7.6100	8.7800	7.6100	8.7800	+15.526%	22	233	-92.027%
2025-12-30	7.7000	7.7000	7.6000	7.6000	-24.000%	200	233	-90.789%
2025-12-19	10.0000	10.0000	10.0000	10.0000	-10.072%	1	50	-93.000%
2025-12-17	11.1200	11.1200	11.1200	11.1200	+12.779%	1	49	-93.705%
2025-12-16	9.8600	9.8600	9.8600	9.8600	-4.550%	10	49	-92.901%
2025-12-12	10.3300	10.3300	10.3300	10.3300	-13.917%	1	49	-93.224%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-23.469%	1	50	-94.167%
2025-12-08	15.6800	15.6800	15.6800	15.6800	+1.423%	10	50	-95.536%
2025-12-04	15.4500	15.4600	15.4500	15.4600	+21.732%	2	40	-95.472%
2025-12-02	12.6000	12.7000	12.6000	12.7000	+5.833%	11	40	-94.488%
2025-11-26	12.2500	12.2500	12.0000	12.0000	+24.611%	2	29	-94.167%
2025-11-25	9.6300	9.6300	9.6300	9.6300	+9.681%	3	29	-92.731%
2025-11-21	8.8800	8.8800	8.7800	8.7800	-9.949%	2	29	-92.027%
2025-11-20	9.7500	9.7500	9.7500	9.7500	-14.996%	1	30	-92.821%
2025-11-19	11.4700	11.4700	11.4700	11.4700	+0.880%	2	30	-93.897%
2025-11-18	10.7500	11.6700	10.7500	11.3700	-0.263%	7	32	-93.843%
2025-11-17	12.5000	12.7500	11.4000	11.4000	-22.973%	6	33	-93.860%
2025-11-14	12.3000	14.8000	12.3000	14.8000	+11.111%	11	34	-95.270%
2025-11-13	14.6000	14.6500	13.3200	13.3200	-14.065%	13	34	-94.745%
2025-11-12	15.5000	15.5000	15.5000	15.5000	-16.442%	1	34	-95.484%
2025-11-10	18.5500	18.5500	18.5500	18.5500	+43.798%	1	34	-96.226%
2025-11-07	13.3300	13.9000	12.9000	12.9000	-20.419%	5	34	-94.574%
2025-11-06	16.2100	16.2100	16.2100	16.2100	-20.148%	1	33	-95.682%
2025-11-05	20.3000	20.3000	20.3000	20.3000	-14.165%	2	33	-96.552%
2025-10-31	23.6500	23.6500	23.6500	23.6500	+10.877%	1	31	-97.040%
2025-10-29	21.3300	21.3300	21.3300	21.3300	-2.825%	1	31	-96.718%
2025-10-28	21.6900	21.9500	21.6900	21.9500	0.000%	2	32	-96.811%
2025-10-27	21.4800	21.9500	21.3400	21.9500	+16.755%	28	21	-96.811%
2025-10-24	18.8000	18.8000	18.8000	18.8000	+46.532%	5	21	-96.277%
2025-10-22	13.5000	13.5000	12.8300	12.8300	-18.540%	4	16	-94.544%
2025-10-21	16.0800	16.0800	15.7500	15.7500	+12.822%	2	13	-95.556%
2025-10-17	15.1200	15.1200	13.9600	13.9600	-26.911%	5	11	-94.986%
2025-10-14	17.3900	19.1000	17.3900	19.1000	-5.586%	3	7	-96.335%
2025-10-13	20.2300	20.2300	20.2300	20.2300	-15.462%	1	7	-96.540%
2025-10-10	23.9300	23.9300	23.9300	23.9300	-0.993%	1	6	-97.075%
2025-10-09	22.8200	24.1700	22.7200	24.1700	+2.199%	3	0	-97.104%
2025-10-08	22.9000	23.6500	22.9000	23.6500	0.000%	5	0	-97.040%