Dark

HOOD20270115C250
HOOD Jan 15 2027 250.00 Call (HOOD270115C00250000)
option OPRA

EOD

Aug 20, 2026

0.7000+12.903%(+0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7100	0.7100	0.7000	0.7000	+12.903%	3	3,809	0.000%
2026-08-19	0.3900	0.6200	0.3900	0.6200	+34.783%	2	3,808	+12.903%
2026-08-18	0.4600	0.4600	0.4600	0.4600	-19.298%	2	3,807	+52.174%
2026-08-17	0.5000	0.5700	0.5000	0.5700	+7.547%	12	3,806	+22.807%
2026-08-14	0.6300	0.6300	0.5200	0.5300	-29.333%	4	3,806	+32.075%
2026-08-13	0.7500	0.7500	0.7500	0.7500	+36.364%	1	3,806	-6.667%
2026-08-10	0.6000	0.6000	0.5500	0.5500	-23.611%	36	3,805	+27.273%
2026-08-07	0.7200	0.7200	0.7200	0.7200	+10.769%	2	3,805	-2.778%
2026-08-06	0.6800	0.6800	0.6500	0.6500	-18.750%	3	3,805	+7.692%
2026-08-05	0.8500	0.8500	0.8000	0.8000	+2.564%	6	3,803	-12.500%
2026-08-04	0.7800	0.7800	0.7800	0.7800	+21.875%	10	3,803	-10.256%
2026-08-03	0.6000	0.6400	0.6000	0.6400	-1.538%	2	3,798	+9.375%
2026-07-31	0.6500	0.6500	0.6500	0.6500	+8.333%	6	3,796	+7.692%
2026-07-30	0.6000	0.6000	0.6000	0.6000	-20.000%	1	3,797	+16.667%
2026-07-29	0.8600	0.8600	0.7500	0.7500	-19.355%	17	3,798	-6.667%
2026-07-28	0.9300	0.9300	0.9300	0.9300	-11.429%	1	3,798	-24.731%
2026-07-27	0.9600	1.0500	0.9600	1.0500	-5.405%	35	3,798	-33.333%
2026-07-24	1.3800	1.3900	1.0800	1.1100	-35.088%	23	3,794	-36.937%
2026-07-22	1.7700	1.7700	1.7100	1.7100	-24.000%	15	3,787	-59.064%
2026-07-21	1.8600	2.2500	1.8600	2.2500	+45.161%	3	3,772	-68.889%
2026-07-20	1.6600	1.6600	1.5500	1.5500	-8.284%	35	3,774	-54.839%
2026-07-17	1.3200	1.8100	1.3200	1.6900	-32.400%	6	3,742	-58.580%
2026-07-16	2.4600	2.5000	2.4600	2.5000	-11.972%	8	3,742	-72.000%
2026-07-15	2.7300	2.8500	2.6500	2.8400	+9.231%	26	3,741	-75.352%
2026-07-14	2.4500	2.6000	2.4200	2.6000	+15.556%	8	3,734	-73.077%
2026-07-13	2.3600	2.6500	2.2500	2.2500	-12.791%	20	3,732	-68.889%
2026-07-10	2.7000	2.7200	2.5000	2.5800	-14.851%	11	3,732	-72.868%
2026-07-09	2.7800	3.1500	2.7800	3.0300	+19.291%	10	3,736	-76.898%
2026-07-08	2.7000	2.7000	2.4000	2.5400	-11.806%	6	3,730	-72.441%
2026-07-07	3.0000	3.0000	2.8500	2.8800	-14.030%	14	3,726	-75.694%
2026-07-06	3.1500	3.5000	2.9800	3.3500	+8.065%	42	3,725	-79.104%
2026-07-02	3.6000	3.8000	2.8500	3.1000	+34.199%	50	3,761	-77.419%
2026-07-01	1.8000	2.5200	1.8000	2.3100	+21.579%	12	3,761	-69.697%
2026-06-30	1.8700	1.9000	1.8700	1.9000	+7.955%	2	3,765	-63.158%
2026-06-29	2.0000	2.0000	1.7600	1.7600	-1.676%	13	3,764	-60.227%
2026-06-26	1.5000	1.7900	1.5000	1.7900	+14.744%	21	3,761	-60.894%
2026-06-25	1.7200	1.8000	1.5600	1.5600	-22.000%	15	3,751	-55.128%
2026-06-24	2.2000	2.2000	1.8500	2.0000	-11.111%	52	3,748	-65.000%
2026-06-23	2.2500	2.2500	2.2500	2.2500	-13.462%	2	3,741	-68.889%
2026-06-22	3.1000	3.1200	2.6000	2.6000	-8.772%	4	3,740	-73.077%
2026-06-18	2.8300	2.8500	2.8300	2.8500	-1.384%	2	3,730	-75.439%
2026-06-17	2.0300	3.0600	2.0300	2.8900	+49.741%	37	3,730	-75.779%
2026-06-16	1.9600	1.9600	1.9300	1.9300	-3.980%	4	3,730	-63.731%
2026-06-15	2.3000	2.3500	2.0100	2.0100	+7.487%	51	3,728	-65.174%
2026-06-12	1.8300	1.8800	1.8300	1.8700	-1.579%	6	3,727	-62.567%
2026-06-11	1.6600	1.9000	1.4800	1.9000	+15.854%	583	3,728	-63.158%
2026-06-10	1.8400	2.0000	1.5500	1.6400	+21.481%	280	3,824	-57.317%
2026-06-09	1.4700	1.6200	1.2200	1.3500	-8.163%	137	3,731	-48.148%
2026-06-08	1.4800	1.4800	1.4700	1.4700	+12.214%	5	3,628	-52.381%
2026-06-05	1.3300	1.4200	1.2500	1.3100	-23.392%	95	3,629	-46.565%
2026-06-04	1.4400	1.7100	1.4400	1.7100	+18.750%	456	3,591	-59.064%
2026-06-03	1.4400	1.4400	1.4400	1.4400	-12.727%	1	3,369	-51.389%
2026-06-02	1.7500	1.7900	1.6000	1.6500	-8.333%	19	3,369	-57.576%
2026-06-01	0.8900	1.8400	0.8900	1.8000	-5.263%	93	3,369	-61.111%
2026-05-29	1.2100	2.1000	1.2100	1.9000	+65.217%	92	3,341	-63.158%
2026-05-28	1.0000	1.1700	1.0000	1.1500	+85.484%	20	3,345	-39.130%
2026-05-27	0.6200	0.6200	0.6200	0.6200	-13.889%	60	3,338	+12.903%
2026-05-20	0.6900	0.7200	0.6900	0.7200	-11.111%	2	3,338	-2.778%
2026-05-18	0.8500	0.8500	0.7000	0.8100	+2.532%	5	3,338	-13.580%
2026-05-15	0.7500	0.8000	0.7500	0.7900	-16.842%	1,036	3,338	-11.392%
2026-05-14	0.8600	0.9500	0.8600	0.9500	+37.681%	2	2,329	-26.316%
2026-05-13	0.7000	0.7000	0.6700	0.6900	-1.429%	8	2,329	+1.449%
2026-05-12	0.7000	0.7000	0.7000	0.7000	-13.580%	500	2,329	0.000%
2026-05-11	0.8100	0.8100	0.8100	0.8100	+10.959%	2	2,329	-13.580%
2026-05-08	0.6000	0.7300	0.4500	0.7300	+21.667%	20	1,829	-4.110%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,848	+16.667%
2026-05-06	0.5000	0.7000	0.5000	0.7000	+55.556%	1,502	1,849	0.000%
2026-04-30	0.5600	0.5600	0.4300	0.4500	-19.643%	13	436	+55.556%
2026-04-29	0.5000	0.5600	0.5000	0.5600	-45.631%	2	425	+25.000%
2026-04-28	1.0000	1.1000	1.0000	1.0300	-14.167%	5	424	-32.039%
2026-04-24	1.2500	1.2500	1.2000	1.2000	-4.000%	10	420	-41.667%
2026-04-23	1.2500	1.2500	1.2500	1.2500	-13.793%	10	420	-44.000%
2026-04-22	1.4500	1.4500	1.4500	1.4500	+5.072%	50	410	-51.724%
2026-04-21	1.3800	1.3800	1.3800	1.3800	0.000%	1	410	-49.275%
2026-04-20	1.3900	1.3900	1.3800	1.3800	-11.538%	4	410	-49.275%
2026-04-17	1.4800	1.6500	1.4800	1.5600	+41.818%	37	410	-55.128%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-8.333%	1	425	-36.364%
2026-04-15	0.7200	1.2000	0.7200	1.2000	+96.721%	31	424	-41.667%
2026-04-14	0.7200	0.7200	0.6100	0.6100	+90.625%	2	429	+14.754%
2026-04-13	0.2700	0.3300	0.2700	0.3200	-3.030%	7	429	+118.750%
2026-04-10	0.3500	0.3500	0.3300	0.3300	-13.158%	3	428	+112.121%
2026-04-09	0.3600	0.3800	0.3600	0.3800	+22.581%	3	427	+84.211%
2026-04-08	0.3000	0.3100	0.3000	0.3100	-31.111%	7	426	+125.806%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+28.571%	1	427	+55.556%
2026-03-30	0.4500	0.4500	0.3500	0.3500	-18.605%	4	427	+100.000%
2026-03-27	0.4300	0.4300	0.4300	0.4300	+19.444%	1	425	+62.791%
2026-03-24	0.4100	0.4300	0.3600	0.3600	-20.000%	9	425	+94.444%
2026-03-20	0.5200	0.5200	0.4500	0.4500	-19.643%	57	422	+55.556%
2026-03-18	0.6300	0.6300	0.5600	0.5600	-9.677%	2	452	+25.000%
2026-03-17	0.6200	0.6200	0.6200	0.6200	-6.061%	4	451	+12.903%
2026-03-16	0.7000	0.7000	0.6600	0.6600	-5.714%	4	451	+6.061%
2026-03-13	0.8000	0.8100	0.7000	0.7000	-25.532%	15	450	0.000%
2026-03-12	0.9400	0.9400	0.9400	0.9400	+2.174%	1	441	-25.532%
2026-03-11	0.9200	0.9200	0.9200	0.9200	+2.222%	1	440	-23.913%
2026-03-09	0.8100	0.9000	0.8100	0.9000	-9.091%	21	440	-22.222%
2026-03-06	0.9900	0.9900	0.9900	0.9900	-35.294%	1	450	-29.293%
2026-03-05	1.5300	1.5300	1.5300	1.5300	+2.685%	1	450	-54.248%
2026-03-04	1.2300	1.4900	1.2300	1.4900	+56.842%	2	449	-53.020%
2026-03-03	1.2000	1.2000	0.9500	0.9500	-18.803%	4	450	-26.316%
2026-03-02	1.1500	1.1700	1.1500	1.1700	+12.500%	2	449	-40.171%
2026-02-27	1.0000	1.0400	1.0000	1.0400	-20.000%	11	447	-32.692%
2026-02-26	1.3000	1.3000	1.3000	1.3000	+3.175%	1	446	-46.154%
2026-02-25	1.2600	1.2600	1.2600	1.2600	+40.000%	3	443	-44.444%
2026-02-24	0.9400	0.9500	0.9000	0.9000	-9.091%	25	443	-22.222%
2026-02-23	1.0500	1.0500	0.9500	0.9900	-10.000%	5	445	-29.293%
2026-02-20	1.1200	1.1200	1.1000	1.1000	0.000%	2	442	-36.364%
2026-02-19	1.1900	1.1900	1.1000	1.1000	-12.698%	7	442	-36.364%
2026-02-17	1.3200	1.3200	1.2600	1.2600	-16.000%	4	435	-44.444%
2026-02-13	1.2500	1.5000	1.2500	1.5000	+22.951%	261	293	-53.333%
2026-02-12	1.2700	1.2700	1.1800	1.2200	-1.613%	15	293	-42.623%
2026-02-11	1.5000	1.5000	1.2000	1.2400	-36.410%	38	296	-43.548%
2026-02-10	1.9900	2.0200	1.9300	1.9500	-4.878%	16	279	-64.103%
2026-02-09	2.0400	2.1100	2.0400	2.0500	+12.022%	28	284	-65.854%
2026-02-06	1.7600	1.8700	1.7000	1.8300	+40.769%	9	299	-61.749%
2026-02-05	1.5500	1.5500	1.2000	1.3000	-21.687%	28	294	-46.154%
2026-02-04	1.8200	1.9100	1.5000	1.6600	-19.024%	28	273	-57.831%
2026-02-03	2.1500	2.5500	2.0000	2.0500	-10.870%	30	253	-65.854%
2026-02-02	2.6200	2.6200	2.2000	2.3000	-27.900%	33	245	-69.565%
2026-01-30	3.1900	3.1900	3.1900	3.1900	+6.333%	7	253	-78.056%
2026-01-29	3.1500	3.1500	3.0000	3.0000	-11.243%	2	253	-76.667%
2026-01-28	3.8300	3.8300	3.3000	3.3800	-0.588%	5	251	-79.290%
2026-01-27	3.6800	3.6800	3.4000	3.4000	-6.849%	7	251	-79.412%
2026-01-26	3.5600	3.8000	3.5600	3.6500	0.000%	8	255	-80.822%
2026-01-23	3.8500	3.8500	3.6500	3.6500	0.000%	8	252	-80.822%
2026-01-22	3.6500	3.6500	3.6500	3.6500	-6.410%	6	256	-80.822%
2026-01-21	4.1500	4.1500	3.7500	3.9000	-1.515%	14	259	-82.051%
2026-01-20	4.1000	4.1000	3.9500	3.9600	-12.000%	21	260	-82.323%
2026-01-16	4.5800	4.5800	4.5000	4.5000	-5.858%	2	269	-84.444%
2026-01-15	5.3400	5.4500	4.6500	4.7800	-22.903%	17	269	-85.356%
2026-01-13	6.2000	6.2000	6.2000	6.2000	+1.806%	1	257	-88.710%
2026-01-12	6.1000	6.1000	6.0900	6.0900	+6.655%	5	258	-88.506%
2026-01-09	6.0000	6.0000	5.7000	5.7100	-4.515%	4	260	-87.741%
2026-01-08	5.8000	5.9800	5.8000	5.9800	-0.333%	3	260	-88.294%
2026-01-07	6.5000	6.5000	6.0000	6.0000	-7.692%	3	262	-88.333%
2026-01-06	7.1500	7.1500	6.5000	6.5000	-10.591%	7	265	-89.231%
2026-01-05	6.9500	7.2700	6.9500	7.2700	+24.274%	45	257	-90.371%
2026-01-02	4.8700	5.8800	4.8500	5.8500	+8.333%	71	257	-88.034%
2025-12-31	5.7500	5.7500	5.4000	5.4000	-11.038%	38	235	-87.037%
2025-12-30	6.3900	6.3900	6.0700	6.0700	-5.156%	3	235	-88.468%
2025-12-29	6.1500	6.4000	6.1500	6.4000	-7.246%	15	234	-89.063%
2025-12-26	6.9000	6.9000	6.9000	6.9000	-3.497%	1	239	-89.855%
2025-12-23	7.0500	7.1500	7.0500	7.1500	-9.608%	50	239	-90.210%
2025-12-22	8.3600	8.3600	7.9100	7.9100	-1.494%	4	248	-91.150%
2025-12-19	8.0300	8.0300	8.0300	8.0300	+1.646%	40	248	-91.283%
2025-12-18	8.7000	8.7000	7.9000	7.9000	+7.483%	10	208	-91.139%
2025-12-17	8.5000	9.0000	7.3500	7.3500	-11.765%	17	214	-90.476%
2025-12-16	8.3300	8.3300	8.3300	8.3300	+14.110%	1	204	-91.597%
2025-12-15	8.0000	8.0000	7.3000	7.3000	-10.976%	45	205	-90.411%
2025-12-12	8.2000	8.2000	8.2000	8.2000	-15.026%	1	229	-91.463%
2025-12-11	10.9500	10.9500	9.6500	9.6500	-25.483%	5	229	-92.746%
2025-12-10	12.9700	12.9700	12.9500	12.9500	-5.818%	5	230	-94.595%
2025-12-09	13.3900	13.7500	13.3900	13.7500	+5.203%	51	231	-94.909%
2025-12-08	13.2000	13.4300	13.0700	13.0700	+13.652%	13	180	-94.644%
2025-12-05	11.7500	12.0700	11.5000	11.5000	-12.747%	4	170	-93.913%
2025-12-04	12.3900	13.1800	12.1100	13.1800	+9.106%	27	168	-94.689%
2025-12-03	11.3300	12.2200	11.2700	12.0800	+25.052%	9	142	-94.205%
2025-12-01	9.7000	9.8000	9.6600	9.6600	-16.000%	10	137	-92.754%
2025-11-26	10.1800	11.5000	10.1800	11.5000	+46.497%	19	137	-93.913%
2025-11-25	7.5700	7.9000	7.5700	7.8500	-3.086%	4	137	-91.083%
2025-11-24	7.6000	8.1000	7.6000	8.1000	+17.733%	4	134	-91.358%
2025-11-21	7.5000	7.5000	6.8800	6.8800	-10.649%	5	133	-89.826%
2025-11-20	10.5000	10.5000	7.7000	7.7000	-22.846%	17	131	-90.909%
2025-11-19	9.2500	10.0000	9.2500	9.9800	+4.503%	16	134	-92.986%
2025-11-17	9.9000	10.0400	9.0000	9.5500	-18.999%	15	137	-92.670%
2025-11-14	10.5000	12.4700	10.5000	11.7900	+5.835%	17	133	-94.063%
2025-11-13	11.6200	11.7800	11.1200	11.1400	-22.369%	17	130	-93.716%
2025-11-12	13.9700	14.3500	13.5000	14.3500	+3.237%	33	118	-95.122%
2025-11-11	14.6500	14.6500	13.7500	13.9000	-11.746%	18	120	-94.964%
2025-11-10	16.3000	16.3000	15.3000	15.7500	+17.275%	24	108	-95.556%
2025-11-07	11.7500	13.4300	10.9500	13.4300	+6.587%	27	109	-94.788%
2025-11-06	15.0000	15.0000	12.5700	12.6000	-27.294%	25	104	-94.444%
2025-11-05	16.6500	17.7300	16.1900	17.3300	+7.640%	30	95	-95.961%
2025-11-04	16.4100	17.9100	16.1000	16.1000	-18.357%	9	81	-95.652%
2025-11-03	20.5500	20.5500	19.0900	19.7200	-2.521%	10	73	-96.450%
2025-10-31	20.2500	20.4500	20.0900	20.2300	+28.200%	21	73	-96.540%
2025-10-30	16.9000	16.9000	15.7800	15.7800	-12.333%	6	70	-95.564%
2025-10-29	18.0000	18.8000	18.0000	18.0000	-6.736%	15	70	-96.111%
2025-10-28	19.0000	19.3000	19.0000	19.3000	+2.660%	2	56	-96.373%
2025-10-27	18.4000	18.8000	18.4000	18.8000	+20.900%	2	56	-96.277%
2025-10-24	16.2500	16.2500	15.5500	15.5500	+6.143%	2	56	-95.498%
2025-10-23	12.5000	14.7000	12.5000	14.6500	+23.629%	30	56	-95.222%
2025-10-22	11.4000	11.8500	10.5000	11.8500	-14.748%	19	46	-94.093%
2025-10-21	13.9000	13.9000	13.9000	13.9000	-4.467%	1	36	-94.964%
2025-10-20	14.5500	14.5500	14.5500	14.5500	+19.262%	1	36	-95.189%
2025-10-17	12.2000	12.2000	12.2000	12.2000	-11.594%	3	36	-94.262%
2025-10-16	14.7500	14.7500	13.3000	13.8000	-6.757%	19	39	-94.928%
2025-10-15	14.7500	14.9000	14.7500	14.8000	-5.912%	4	27	-95.270%
2025-10-14	15.6500	15.7300	14.8000	15.7300	-1.688%	10	25	-95.550%
2025-10-13	17.2500	17.2500	15.8500	16.0000	-9.859%	15	18	-95.625%
2025-10-10	18.3000	18.8600	17.7500	17.7500	-13.457%	10	11	-96.056%
2025-10-09	19.7000	20.5100	19.7000	20.5100	0.000%	3	0	-96.587%