Dark

HOOD20270115C240
HOOD Jan 15 2027 240.00 Call (HOOD270115C00240000)
option OPRA

EOD

Aug 20, 2026

0.8600+32.308%(+0.2100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8600	0.8600	0.8600	0.8600	+32.308%	2	322	0.000%
2026-08-19	0.4500	0.6500	0.4500	0.6500	+22.642%	2	321	+32.308%
2026-08-18	0.5300	0.5300	0.5300	0.5300	-30.263%	1	322	+62.264%
2026-08-07	0.8500	0.8500	0.7600	0.7600	-26.923%	2	321	+13.158%
2026-07-28	0.9600	1.0400	0.9600	1.0400	-7.965%	3	321	-17.308%
2026-07-27	1.1000	1.1300	1.1000	1.1300	-9.600%	2	322	-23.894%
2026-07-24	1.2500	1.2500	1.2500	1.2500	-34.896%	1	321	-31.200%
2026-07-21	1.9200	1.9200	1.9200	1.9200	+9.714%	1	321	-55.208%
2026-07-20	1.8600	1.8600	1.7500	1.7500	-45.313%	2	321	-50.857%
2026-07-15	3.2000	3.2000	3.2000	3.2000	+9.215%	1	321	-73.125%
2026-07-14	2.7700	2.9300	2.7300	2.9300	+8.519%	29	320	-70.648%
2026-07-13	2.7000	2.7000	2.7000	2.7000	-27.027%	10	308	-68.148%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-8.642%	2	318	-76.757%
2026-07-02	4.0500	4.0500	4.0500	4.0500	+91.943%	1	317	-78.765%
2026-07-01	2.1100	2.1100	2.1100	2.1100	+1.442%	1	317	-59.242%
2026-06-30	2.0800	2.0800	2.0800	2.0800	-17.131%	1	316	-58.654%
2026-06-23	2.5100	2.5300	2.5100	2.5100	-26.393%	10	315	-65.737%
2026-06-17	1.9900	3.4100	1.9900	3.4100	+39.184%	8	324	-74.780%
2026-06-15	2.4500	2.4500	2.4500	2.4500	+22.500%	4	324	-64.898%
2026-06-12	2.2100	2.2100	2.0000	2.0000	0.000%	16	324	-57.000%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+25.786%	5	314	-57.000%
2026-06-09	1.6500	1.6500	1.5900	1.5900	-5.917%	10	314	-45.912%
2026-06-05	1.7500	1.7500	1.6800	1.6900	-12.435%	85	318	-49.112%
2026-06-04	1.4700	1.9300	1.4700	1.9300	+28.667%	3	289	-55.440%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-18.919%	3	290	-42.667%
2026-06-02	2.2000	2.2000	1.8500	1.8500	-8.416%	3	288	-53.514%
2026-06-01	2.0800	2.0800	2.0200	2.0200	-5.164%	3	288	-57.426%
2026-05-29	1.9700	2.1500	1.9700	2.1300	+191.781%	3	287	-59.624%
2026-05-26	0.7300	0.7300	0.7300	0.7300	-12.048%	12	287	+17.808%
2026-05-18	0.8400	0.8400	0.8300	0.8300	+1.220%	16	299	+3.614%
2026-05-14	0.8200	0.8200	0.8200	0.8200	+24.242%	1	295	+4.878%
2026-05-08	0.6600	0.6600	0.6600	0.6600	-15.385%	1	294	+30.303%
2026-05-01	0.7800	0.7800	0.7800	0.7800	-42.647%	1	293	+10.256%
2026-04-27	1.3600	1.3600	1.3600	1.3600	-4.225%	1	293	-36.765%
2026-04-24	1.4200	1.4200	1.4200	1.4200	+1.429%	1	293	-39.437%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-6.667%	10	294	-38.571%
2026-04-21	1.5600	1.5600	1.5000	1.5000	+275.000%	39	286	-42.667%
2026-04-10	0.4000	0.4000	0.4000	0.4000	-9.091%	1	286	+115.000%
2026-04-08	0.4400	0.4400	0.4400	0.4400	-12.000%	2	285	+95.455%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-3.846%	1	285	+72.000%
2026-03-27	0.4400	0.5200	0.4400	0.5200	-11.864%	3	285	+65.385%
2026-03-25	0.5900	0.5900	0.5900	0.5900	+11.321%	8	288	+45.763%
2026-03-19	0.5300	0.5300	0.5300	0.5300	-43.011%	1	288	+62.264%
2026-03-12	1.0500	1.0500	0.9300	0.9300	-11.429%	10	288	-7.527%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-11.017%	1	288	-18.095%
2026-03-10	1.1800	1.1800	1.1800	1.1800	+18.000%	1	288	-27.119%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-16.667%	1	288	-14.000%
2026-03-03	1.3500	1.3500	1.2000	1.2000	+9.091%	2	288	-28.333%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-12.000%	163	288	-21.818%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-11.348%	2	288	-31.200%
2026-02-17	1.4100	1.4100	1.4100	1.4100	+4.444%	3	290	-39.007%
2026-02-13	1.3500	1.3500	1.3500	1.3500	+0.746%	1	290	-36.296%
2026-02-12	1.6000	1.6000	1.3400	1.3400	-39.640%	11	290	-35.821%
2026-02-10	2.2700	2.2700	2.1300	2.2200	-3.478%	46	294	-61.261%
2026-02-09	2.4000	2.4000	2.3000	2.3000	+52.318%	2	292	-62.609%
2026-02-05	1.5100	1.5100	1.5100	1.5100	-11.176%	1	291	-43.046%
2026-02-04	1.8500	1.8500	1.6300	1.7000	-22.727%	165	291	-49.412%
2026-02-03	2.4000	2.4000	2.2000	2.2000	-9.091%	21	185	-60.909%
2026-02-02	2.6900	2.7100	2.4200	2.4200	-30.857%	7	166	-64.463%
2026-01-30	3.5000	3.5000	3.5000	3.5000	-20.455%	1	170	-75.429%
2026-01-23	4.4000	4.4000	4.4000	4.4000	+6.280%	1	170	-80.455%
2026-01-22	4.2000	4.2000	4.1400	4.1400	-39.207%	2	171	-79.227%
2026-01-14	6.8100	6.8100	6.8100	6.8100	+4.931%	2	172	-87.372%
2026-01-13	6.4900	6.4900	6.4900	6.4900	-3.279%	8	172	-86.749%
2026-01-12	6.7100	6.7100	6.7100	6.7100	+6.171%	3	172	-87.183%
2026-01-09	6.0000	6.3200	6.0000	6.3200	-20.000%	3	169	-86.392%
2026-01-05	7.2500	7.9000	7.2500	7.9000	+37.391%	3	167	-89.114%
2026-01-02	5.7500	5.7500	5.7500	5.7500	-24.541%	1	167	-85.043%
2025-12-24	7.6200	7.6200	7.6200	7.6200	-9.286%	1	165	-88.714%
2025-12-22	8.4000	8.4000	8.4000	8.4000	-12.591%	1	165	-89.762%
2025-12-18	9.9500	9.9500	9.5800	9.6100	+4.913%	24	164	-91.051%
2025-12-17	9.1600	9.1600	9.1600	9.1600	+2.921%	1	170	-90.611%
2025-12-16	9.2500	9.2500	8.9000	8.9000	+16.188%	82	171	-90.337%
2025-12-15	7.6600	7.6600	7.6600	7.6600	-15.824%	8	182	-88.773%
2025-12-12	9.2000	9.6300	9.1000	9.1000	-13.251%	43	174	-90.549%
2025-12-11	11.3500	11.3500	10.4900	10.4900	-29.408%	5	163	-91.802%
2025-12-09	13.4300	14.8600	13.4300	14.8600	+15.462%	2	163	-94.213%
2025-12-08	12.8800	12.8800	12.8700	12.8700	-10.314%	12	162	-93.318%
2025-12-04	13.6400	14.3500	13.6400	14.3500	+11.240%	26	150	-94.007%
2025-12-03	12.9000	12.9000	12.9000	12.9000	+21.698%	1	149	-93.333%
2025-12-01	10.4500	10.6900	10.4500	10.6000	-8.621%	103	149	-91.887%
2025-11-26	11.0000	11.6000	11.0000	11.6000	+33.949%	7	82	-92.586%
2025-11-25	8.6600	8.6600	8.6600	8.6600	+6.258%	1	82	-90.069%
2025-11-21	8.6000	8.6000	8.1500	8.1500	-4.678%	13	82	-89.448%
2025-11-20	8.6200	8.8500	8.5400	8.5500	-22.834%	39	77	-89.942%
2025-11-19	11.0800	11.0800	11.0800	11.0800	+6.232%	1	83	-92.238%
2025-11-18	9.8500	10.4300	9.8500	10.4300	-3.426%	23	83	-91.755%
2025-11-17	11.0000	11.0000	10.8000	10.8000	-7.296%	26	99	-92.037%
2025-11-14	10.8900	11.6900	10.8900	11.6500	-8.412%	27	73	-92.618%
2025-11-07	12.9000	12.9000	12.7200	12.7200	-42.050%	3	73	-93.239%
2025-10-31	21.9500	21.9500	21.9500	21.9500	+14.026%	1	72	-96.082%
2025-10-29	19.8300	19.8300	19.2500	19.2500	-5.312%	4	72	-95.532%
2025-10-28	20.0300	20.3300	20.0300	20.3300	+3.303%	2	68	-95.770%
2025-10-27	19.3900	19.6800	19.3900	19.6800	+69.802%	2	68	-95.630%
2025-10-22	11.6200	11.6200	11.5900	11.5900	-13.507%	2	68	-92.580%
2025-10-17	13.4000	13.4000	13.4000	13.4000	-7.586%	20	67	-93.582%
2025-10-16	15.9500	15.9500	14.5000	14.5000	-12.387%	3	47	-94.069%
2025-10-14	17.5500	17.5500	16.5500	16.5500	-15.733%	3	45	-94.804%
2025-10-10	22.2300	22.2300	19.6400	19.6400	-10.889%	3	45	-95.621%
2025-10-09	20.8700	22.0400	20.5800	22.0400	+1.240%	36	0	-96.098%
2025-10-08	21.2900	21.7700	21.2900	21.7700	0.000%	8	0	-96.050%