Dark

HOOD20270115C260
HOOD Jan 15 2027 260.00 Call (HOOD270115C00260000)
option OPRA

EOD

Aug 20, 2026

0.6400+42.222%(+0.1900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6400	0.6400	0.6400	0.6400	+42.222%	2	136	0.000%
2026-08-18	0.4500	0.4500	0.4500	0.4500	-26.230%	2	136	+42.222%
2026-08-05	0.6100	0.6100	0.6100	0.6100	-21.795%	4	135	+4.918%
2026-07-28	0.7800	0.7800	0.7800	0.7800	-23.529%	1	139	-17.949%
2026-07-27	1.0200	1.0200	1.0200	1.0200	-29.655%	1	139	-37.255%
2026-07-17	1.2500	1.4500	1.2500	1.4500	-28.922%	3	140	-55.862%
2026-07-13	2.1500	2.1500	2.0400	2.0400	-26.882%	32	140	-68.627%
2026-07-09	2.5100	2.7900	2.5100	2.7900	+6.897%	9	148	-77.061%
2026-07-08	2.2700	2.6100	2.2700	2.6100	-6.115%	3	148	-75.479%
2026-07-07	2.7800	2.7800	2.7800	2.7800	-0.714%	1	149	-76.978%
2026-07-02	2.8000	2.8000	2.8000	2.8000	+26.697%	2	149	-77.143%
2026-07-01	2.2100	2.2100	2.2100	2.2100	+26.286%	1	149	-71.041%
2026-06-24	1.9000	1.9000	1.7300	1.7500	-30.000%	5	148	-63.429%
2026-06-22	2.7200	2.7200	2.5000	2.5000	+2.041%	6	150	-74.400%
2026-06-18	2.3400	2.4500	2.3400	2.4500	-7.895%	36	178	-73.878%
2026-06-17	1.8400	2.9500	1.8400	2.6600	+69.427%	53	178	-75.940%
2026-06-16	1.8100	1.8100	1.5500	1.5700	-20.305%	67	178	-59.236%
2026-06-15	1.9700	1.9700	1.9000	1.9700	+30.464%	12	176	-67.513%
2026-06-11	1.4000	1.5100	1.4000	1.5100	+16.154%	2	165	-57.616%
2026-06-09	1.3000	1.3000	1.3000	1.3000	0.000%	1	166	-50.769%
2026-06-08	1.3000	1.3000	1.3000	1.3000	-7.143%	1	165	-50.769%
2026-06-05	1.7000	1.7000	1.3600	1.4000	-7.895%	7	165	-54.286%
2026-06-04	1.2400	1.5200	1.2400	1.5200	+8.571%	2	165	-57.895%
2026-06-03	1.3400	1.4000	1.3400	1.4000	-6.667%	2	165	-54.286%
2026-06-02	1.5000	1.5000	1.5000	1.5000	+7.143%	2	165	-57.333%
2026-06-01	1.5700	1.5700	1.3500	1.4000	-18.129%	37	165	-54.286%
2026-05-29	1.4700	1.7500	1.4700	1.7100	+67.647%	18	142	-62.573%
2026-05-28	0.8600	1.0200	0.8600	1.0200	+88.889%	24	153	-37.255%
2026-05-26	0.5400	0.5400	0.5400	0.5400	+3.846%	1	174	+18.519%
2026-05-21	0.5600	0.5600	0.5200	0.5200	-24.638%	25	175	+23.077%
2026-05-18	0.6900	0.6900	0.6900	0.6900	-1.429%	1	175	-7.246%
2026-05-14	0.7000	0.7000	0.7000	0.7000	+16.667%	2	171	-8.571%
2026-05-12	0.7000	0.7300	0.6000	0.6000	0.000%	11	170	+6.667%
2026-05-07	0.6300	0.6300	0.6000	0.6000	0.000%	2	170	+6.667%
2026-05-05	0.6000	0.6000	0.6000	0.6000	+20.000%	1	169	+6.667%
2026-04-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	168	+28.000%
2026-04-29	0.5000	0.5000	0.4400	0.5000	-45.055%	14	169	+28.000%
2026-04-28	1.1400	1.1400	0.9000	0.9100	-18.750%	41	173	-29.670%
2026-04-23	1.1200	1.1200	1.1200	1.1200	-8.197%	15	175	-42.857%
2026-04-21	1.2200	1.2200	1.2200	1.2200	+293.548%	1	173	-47.541%
2026-04-13	0.2600	0.3100	0.2600	0.3100	-3.125%	7	173	+106.452%
2026-04-10	0.3500	0.3500	0.3200	0.3200	-8.571%	3	167	+100.000%
2026-03-31	0.3500	0.3500	0.3500	0.3500	+16.667%	1	167	+82.857%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-14.286%	5	166	+113.333%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-20.455%	4	171	+82.857%
2026-03-20	0.4400	0.4400	0.4400	0.4400	0.000%	1	167	+45.455%
2026-03-19	0.4400	0.4400	0.4400	0.4400	-48.837%	1	166	+45.455%
2026-03-09	0.7200	0.8600	0.7200	0.8600	-14.000%	21	166	-25.581%
2026-03-05	1.0000	1.0000	1.0000	1.0000	0.000%	2	177	-36.000%
2026-03-02	1.0000	1.0000	1.0000	1.0000	+11.111%	1	177	-36.000%
2026-02-27	0.9400	0.9400	0.9000	0.9000	-9.091%	2	178	-28.889%
2026-02-26	0.9900	0.9900	0.9900	0.9900	+15.116%	1	178	-35.354%
2026-02-24	0.8600	0.8600	0.8600	0.8600	+1.176%	6	177	-25.581%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-22.727%	5	177	-24.706%
2026-02-18	1.1000	1.1000	1.1000	1.1000	+10.000%	2	182	-41.818%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-15.966%	1	182	-36.000%
2026-02-13	1.2000	1.2000	1.1900	1.1900	+13.333%	3	184	-46.218%
2026-02-12	1.0500	1.0500	1.0500	1.0500	-1.869%	1	184	-39.048%
2026-02-11	1.0700	1.0700	1.0700	1.0700	-29.139%	1	184	-40.187%
2026-02-06	1.5100	1.5100	1.5100	1.5100	+3.425%	2	185	-57.616%
2026-02-05	1.4500	1.4600	1.4500	1.4600	+9.774%	11	185	-56.164%
2026-02-04	1.6100	1.6100	1.3300	1.3300	-33.166%	12	190	-51.880%
2026-02-03	1.8700	1.9900	1.8700	1.9900	+0.505%	15	179	-67.839%
2026-02-02	2.2200	2.2200	1.9800	1.9800	-25.843%	2	187	-67.677%
2026-01-30	2.6700	2.6700	2.6700	2.6700	-4.643%	5	186	-76.030%
2026-01-29	2.9400	3.0000	2.8000	2.8000	-6.667%	4	191	-77.143%
2026-01-28	3.0000	3.0000	3.0000	3.0000	-7.692%	1	189	-78.667%
2026-01-22	3.2500	3.2500	3.2500	3.2500	-7.143%	1	189	-80.308%
2026-01-21	3.5000	3.5000	3.5000	3.5000	-18.605%	2	189	-81.714%
2026-01-15	4.8700	4.8700	4.3000	4.3000	-24.561%	18	187	-85.116%
2026-01-07	5.9000	5.9000	5.7000	5.7000	-3.390%	4	169	-88.772%
2026-01-06	6.3000	6.3000	5.9000	5.9000	-3.279%	14	169	-89.153%
2026-01-05	5.9700	6.5000	5.9700	6.1000	+14.447%	12	146	-89.508%
2026-01-02	4.8000	5.4500	4.8000	5.3300	+8.114%	3	146	-87.992%
2025-12-31	4.9300	4.9300	4.9300	4.9300	-23.802%	1	146	-87.018%
2025-12-24	6.4700	6.4700	6.4700	6.4700	-11.004%	1	146	-90.108%
2025-12-22	7.2700	7.2700	7.2700	7.2700	+12.888%	1	146	-91.197%
2025-12-15	6.4200	6.4400	6.4200	6.4400	-24.678%	2	146	-90.062%
2025-12-11	9.0000	9.0000	8.5500	8.5500	-27.419%	4	145	-92.515%
2025-12-10	11.7800	11.7800	11.7800	11.7800	+0.170%	20	143	-94.567%
2025-12-08	10.9100	11.7600	10.8800	11.7600	+36.427%	23	163	-94.558%
2025-12-01	8.6200	8.6200	8.6200	8.6200	-16.876%	1	142	-92.575%
2025-11-28	10.3700	10.3700	10.3700	10.3700	+1.171%	1	142	-93.828%
2025-11-26	9.2300	10.2500	9.2300	10.2500	+39.456%	4	139	-93.756%
2025-11-24	7.3500	7.3500	7.3500	7.3500	+8.728%	1	139	-91.293%
2025-11-21	6.9500	6.9500	6.7600	6.7600	-15.500%	3	140	-90.533%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-7.407%	1	139	-92.000%
2025-11-19	8.6400	8.6400	8.6400	8.6400	-1.370%	1	138	-92.593%
2025-11-18	8.3000	8.8000	8.3000	8.7600	+6.182%	11	138	-92.694%
2025-11-17	8.2500	8.2500	8.2500	8.2500	-20.520%	1	130	-92.242%
2025-11-13	10.3800	10.3800	10.3800	10.3800	-20.460%	1	129	-93.834%
2025-11-12	12.6500	13.0500	12.6000	13.0500	-5.091%	71	128	-95.096%
2025-11-10	13.7500	13.7500	13.7500	13.7500	+26.147%	42	142	-95.345%
2025-11-07	10.4000	10.9000	9.9000	10.9000	-32.087%	6	140	-94.128%
2025-11-05	15.0500	16.0500	15.0500	16.0500	+3.548%	106	137	-96.012%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-15.989%	1	195	-95.871%
2025-11-03	18.5500	18.5500	18.2700	18.4500	+5.670%	104	90	-96.531%
2025-10-28	17.2700	17.4600	17.2700	17.4600	+1.217%	2	90	-96.334%
2025-10-27	16.5800	17.2500	16.5800	17.2500	+18.966%	17	75	-96.290%
2025-10-24	15.4000	15.4000	14.5000	14.5000	+12.840%	16	75	-95.586%
2025-10-23	11.7500	12.8500	11.7500	12.8500	+1.501%	2	59	-95.019%
2025-10-21	12.6600	12.6600	12.6600	12.6600	-8.921%	3	59	-94.945%
2025-10-20	13.5000	13.9000	13.5000	13.9000	+19.313%	55	59	-95.396%
2025-10-17	11.6500	11.6500	11.6500	11.6500	-22.848%	1	4	-94.506%
2025-10-14	15.1000	15.1000	15.1000	15.1000	-7.927%	2	3	-95.762%
2025-10-10	16.4000	16.4000	16.4000	16.4000	-7.865%	1	1	-96.098%
2025-10-08	17.8000	17.8000	17.8000	17.8000	0.000%	1	0	-96.404%