Dark

HOOD20270115C27
HOOD Jan 15 2027 27.00 Call (HOOD270115C00027000)
option OPRA

EOD

Aug 14, 2026

70.60+4.438%(+3.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	70.8700	70.8700	70.6000	70.6000	+4.438%	2	605	0.000%
2026-08-11	67.8500	68.0800	67.5600	67.6000	-21.578%	14	606	+4.438%
2026-07-02	86.2000	86.2000	86.2000	86.2000	+17.279%	1	606	-18.097%
2026-06-30	73.5000	73.5000	73.5000	73.5000	-0.983%	1	606	-3.946%
2026-06-24	74.2300	74.2300	74.2300	74.2300	-8.920%	3	606	-4.890%
2026-06-22	81.5000	81.5000	81.5000	81.5000	-0.791%	1	606	-13.374%
2026-06-18	82.1500	82.1500	82.1500	82.1500	+1.133%	1	606	-14.060%
2026-06-17	81.2300	81.2300	81.2300	81.2300	+24.300%	1	606	-13.086%
2026-06-11	65.3500	65.3500	65.3500	65.3500	+10.351%	1	606	+8.034%
2026-06-08	58.8000	59.2200	58.7500	59.2200	+20.857%	14	606	+19.216%
2026-05-26	49.0500	49.0500	49.0000	49.0000	-4.110%	2	606	+44.082%
2026-05-21	51.1000	51.1000	51.1000	51.1000	-3.220%	15	606	+38.160%
2026-05-06	52.8000	52.8000	52.8000	52.8000	-10.916%	1	621	+33.712%
2026-04-24	59.2700	59.2700	59.2700	59.2700	+30.149%	1	622	+19.116%
2026-04-09	46.3000	46.3000	45.5400	45.5400	+7.330%	2	622	+55.029%
2026-04-07	42.4300	42.4300	42.4300	42.4300	-6.952%	1	622	+66.392%
2026-04-01	45.6000	45.6000	45.6000	45.6000	+9.615%	1	623	+54.825%
2026-03-27	42.4000	42.4000	41.6000	41.6000	-9.131%	55	623	+69.712%
2026-03-26	47.8000	47.8000	45.7500	45.7800	+2.416%	81	631	+54.216%
2026-03-24	44.7000	44.7000	44.7000	44.7000	-8.887%	2	671	+57.942%
2026-03-13	49.0600	49.0600	49.0600	49.0600	-13.854%	4	671	+43.905%
2026-03-05	56.9500	56.9500	56.9500	56.9500	+14.842%	5	668	+23.968%
2026-02-19	49.5900	49.5900	49.5900	49.5900	-1.880%	2	673	+42.367%
2026-02-18	51.5000	51.5000	50.5400	50.5400	+1.793%	2	675	+39.691%
2026-02-17	49.5500	49.6500	49.5500	49.6500	-3.835%	2	676	+42.195%
2026-02-13	51.6300	51.6300	51.6300	51.6300	-0.232%	1	677	+36.742%
2026-02-11	53.7400	53.7400	51.7500	51.7500	-14.463%	6	677	+36.425%
2026-02-10	60.5000	60.5000	60.5000	60.5000	-3.509%	1	683	+16.694%
2026-02-09	62.7000	62.7000	62.7000	62.7000	+25.526%	1	683	+12.600%
2026-02-05	50.5300	50.5300	49.9500	49.9500	-9.347%	3	683	+41.341%
2026-02-04	56.5000	56.5000	55.1000	55.1000	-15.035%	2	686	+28.131%
2026-02-03	64.8500	64.8500	64.8500	64.8500	-1.143%	5	686	+8.867%
2026-02-02	65.6000	65.6000	65.6000	65.6000	-22.155%	1	691	+7.622%
2026-01-16	82.6700	84.2700	82.6700	84.2700	-10.227%	5	688	-16.222%
2026-01-06	93.8700	93.8700	93.8700	93.8700	-3.027%	2	688	-24.790%
2026-01-05	96.8000	96.8000	96.8000	96.8000	+12.952%	1	685	-27.066%
2026-01-02	86.9400	86.9400	85.7000	85.7000	-3.164%	7	685	-17.620%
2025-12-31	90.0000	90.0000	88.5000	88.5000	-6.349%	7	690	-20.226%
2025-12-12	94.5000	94.5000	94.5000	94.5000	-12.175%	68	690	-25.291%
2025-12-08	107.6000	107.6000	107.6000	107.6000	+34.215%	3	758	-34.387%
2025-11-21	80.1700	80.1700	80.1700	80.1700	-1.572%	1	755	-11.937%
2025-11-20	81.0100	81.4500	81.0100	81.4500	-9.600%	8	754	-13.321%
2025-11-18	90.1000	90.1000	90.1000	90.1000	-18.284%	1	751	-21.643%
2025-11-10	110.2600	110.2600	110.2600	110.2600	+7.049%	2	752	-35.970%
2025-11-07	103.0000	103.0000	103.0000	103.0000	-2.110%	2	753	-31.456%
2025-11-06	105.2200	105.2200	105.2200	105.2200	-8.790%	1	755	-32.902%
2025-11-05	115.3600	115.3600	115.3600	115.3600	-2.518%	1	754	-38.800%
2025-11-03	118.3400	118.3400	118.3400	118.3400	-2.198%	13	741	-40.341%
2025-10-31	122.5800	122.5800	121.0000	121.0000	-0.828%	9	741	-41.653%
2025-10-28	122.0100	122.0100	122.0100	122.0100	+10.757%	1	741	-42.136%
2025-10-14	110.1600	110.1600	110.1600	110.1600	-9.557%	1	743	-35.911%
2025-10-08	122.5000	122.5000	121.8000	121.8000	+24.033%	5	742	-42.036%
2025-09-22	98.2000	98.2000	98.2000	98.2000	+0.204%	18	762	-28.106%
2025-09-18	98.0000	98.0000	98.0000	98.0000	+7.633%	2	762	-27.959%
2025-09-12	91.0500	91.0500	91.0500	91.0500	-2.097%	3	760	-22.460%
2025-09-09	93.0000	93.0000	93.0000	93.0000	+1.307%	2	757	-24.086%
2025-09-08	90.2000	91.8000	90.2000	91.8000	+16.645%	6	755	-23.094%
2025-08-27	78.7000	78.7000	78.7000	78.7000	-5.861%	1	749	-10.292%
2025-08-26	83.6000	83.6000	83.6000	83.6000	+3.465%	1	749	-15.550%
2025-08-21	80.8000	80.8000	80.8000	80.8000	-8.286%	2	749	-12.624%
2025-08-18	88.4300	88.4300	88.1000	88.1000	+1.850%	159	751	-19.864%
2025-08-14	83.9100	86.5000	83.9100	86.5000	+3.345%	3	795	-18.382%
2025-08-13	82.8500	84.5000	82.6200	83.7000	-7.041%	17	793	-15.651%
2025-08-08	90.0000	90.0400	89.5500	90.0400	+25.299%	4	804	-21.590%
2025-08-01	70.1800	71.8600	70.1800	71.8600	-10.006%	2	807	-1.753%
2025-07-25	79.8500	79.8500	79.8500	79.8500	-0.992%	1	808	-11.584%
2025-07-21	80.6500	80.6500	80.6500	80.6500	+0.737%	1	807	-12.461%
2025-07-16	80.0600	80.0600	80.0600	80.0600	+8.189%	1	806	-11.816%
2025-07-10	74.0000	74.0000	74.0000	74.0000	+7.169%	2	806	-4.595%
2025-07-08	69.0500	69.0500	69.0500	69.0500	-9.739%	1	806	+2.245%
2025-07-02	76.5000	76.5000	76.5000	76.5000	+25.205%	3	807	-7.712%
2025-06-25	61.1000	61.1000	61.1000	61.1000	+13.148%	1	804	+15.548%
2025-06-16	52.5000	54.0000	52.5000	54.0000	+3.231%	6	805	+30.741%
2025-06-12	52.3100	52.3100	52.3100	52.3100	-5.578%	10	805	+34.965%
2025-06-06	52.0000	55.4000	52.0000	55.4000	+6.847%	8	815	+27.437%
2025-06-05	54.0000	54.0000	51.8500	51.8500	+4.221%	6	816	+36.162%
2025-06-04	49.6000	49.7500	49.6000	49.7500	-0.480%	11	823	+41.910%
2025-06-03	49.9900	49.9900	49.9900	49.9900	+18.685%	1	823	+41.228%
2025-05-29	42.5500	42.5500	42.1200	42.1200	-5.050%	5	824	+67.616%
2025-05-27	44.3000	44.3600	44.3000	44.3600	+9.342%	2	826	+59.152%
2025-05-23	42.1800	42.1800	40.5700	40.5700	-5.210%	4	825	+74.020%
2025-05-22	43.3000	43.3000	42.8000	42.8000	+1.905%	11	825	+64.953%
2025-05-21	43.0200	43.9000	42.0000	42.0000	-1.961%	7	825	+68.095%
2025-05-20	42.0000	42.8400	42.0000	42.8400	+2.488%	5	828	+64.799%
2025-05-19	39.2500	41.8000	39.2500	41.8000	+9.281%	4	825	+68.900%
2025-05-15	37.0500	38.2500	36.0300	38.2500	-6.250%	4	825	+84.575%
2025-05-14	40.5000	40.8000	40.5000	40.8000	-1.330%	2	824	+73.039%
2025-05-13	40.0000	41.3500	40.0000	41.3500	+15.664%	11	824	+70.738%
2025-05-12	35.7500	35.7500	35.7500	35.7500	+7.681%	1	824	+97.483%
2025-05-09	33.2000	33.2000	33.2000	33.2000	-0.420%	2	824	+112.651%
2025-05-08	32.0000	33.3400	32.0000	33.3400	+18.521%	12	824	+111.758%
2025-05-01	30.0000	30.0000	26.3000	28.1300	-1.298%	4	824	+150.978%
2025-04-29	28.5000	28.5000	28.5000	28.5000	+1.968%	3	824	+147.719%
2025-04-28	27.9500	27.9500	27.9500	27.9500	-2.409%	2	824	+152.594%
2025-04-25	28.6400	28.6400	28.6400	28.6400	+6.074%	6	824	+146.508%
2025-04-24	27.0000	27.0000	27.0000	27.0000	+6.931%	1	824	+161.481%
2025-04-23	25.2500	25.2500	25.2500	25.2500	+9.307%	1	824	+179.604%
2025-04-22	21.4000	23.1000	21.4000	23.1000	+5.239%	9	824	+205.628%
2025-04-21	22.0000	22.0000	19.0500	21.9500	-9.110%	208	820	+221.640%
2025-04-15	24.5000	24.8500	24.0000	24.1500	+0.835%	207	1,019	+192.340%
2025-04-14	23.9500	23.9500	23.9500	23.9500	-2.404%	1	819	+194.781%
2025-04-11	21.2000	24.5400	21.2000	24.5400	+16.580%	24	819	+187.694%
2025-04-10	21.1500	21.1500	21.0500	21.0500	-6.236%	8	819	+235.392%
2025-04-09	15.8400	22.4500	15.8400	22.4500	+40.313%	5	819	+214.477%
2025-04-08	18.3000	19.0000	16.0000	16.0000	-4.762%	39	818	+341.250%
2025-04-07	15.6500	17.9200	15.6500	16.8000	-0.297%	210	817	+320.238%
2025-04-04	16.4500	16.9000	14.5000	16.8500	-12.920%	120	816	+318.991%
2025-04-03	20.2000	20.2000	19.1000	19.3500	-13.423%	11	816	+264.858%
2025-04-02	22.3500	22.3500	22.3500	22.3500	+2.523%	1	817	+215.884%
2025-04-01	21.8000	22.0000	21.3500	21.8000	+1.537%	14	817	+223.853%
2025-03-31	20.8000	21.4900	20.8000	21.4700	-1.963%	9	817	+228.831%
2025-03-28	22.5400	22.5400	21.9000	21.9000	-5.725%	10	826	+222.374%
2025-03-27	23.2300	23.2300	23.2300	23.2300	-4.600%	9	826	+203.917%
2025-03-26	24.5500	24.5500	24.3500	24.3500	-11.775%	3	817	+189.938%
2025-03-25	28.0000	28.0000	27.6000	27.6000	-1.464%	6	816	+155.797%
2025-03-24	26.5000	28.0100	26.3000	28.0100	+17.442%	15	816	+152.053%
2025-03-21	22.0000	23.8500	22.0000	23.8500	+3.247%	10	819	+196.017%
2025-03-20	23.0000	23.1000	23.0000	23.1000	+11.594%	6	819	+205.628%
2025-03-18	22.0000	22.0000	20.4000	20.7000	-10.390%	4	819	+241.063%
2025-03-17	20.6000	23.1500	20.6000	23.1000	+15.789%	8	819	+205.628%
2025-03-14	19.7000	20.0000	19.7000	19.9500	+4.450%	10	818	+253.885%
2025-03-12	18.9000	19.1000	18.9000	19.1000	+0.792%	3	818	+269.634%
2025-03-11	18.9500	18.9500	18.9500	18.9500	+2.432%	1	818	+272.559%
2025-03-10	20.5000	20.5500	17.9500	18.5000	-25.253%	48	818	+281.622%
2025-03-07	22.4500	24.7500	22.4500	24.7500	-5.354%	6	816	+185.253%
2025-03-04	24.0000	26.1500	23.0000	26.1500	-5.766%	17	816	+169.981%
2025-03-03	29.6000	29.7000	27.7500	27.7500	-3.411%	5	819	+154.414%
2025-02-28	29.2000	29.2000	28.7300	28.7300	-2.676%	26	821	+145.736%
2025-02-27	29.6900	30.3000	29.5200	29.5200	+2.857%	17	821	+139.160%
2025-02-26	28.4000	28.7000	28.4000	28.7000	+13.439%	33	811	+145.993%
2025-02-25	25.3000	25.3000	25.3000	25.3000	-26.984%	2	811	+179.051%
2025-02-20	33.9000	34.6500	33.6500	34.6500	-6.402%	4	811	+103.752%
2025-02-19	37.0000	37.0200	37.0000	37.0200	-8.638%	3	811	+90.708%
2025-02-18	41.2400	41.2400	39.8000	40.5200	-3.524%	18	811	+74.235%
2025-02-14	41.0400	42.0000	40.7500	42.0000	+1.942%	14	801	+68.095%
2025-02-13	40.3100	41.2000	40.3100	41.2000	+18.561%	16	801	+71.359%
2025-02-12	33.7000	34.7500	33.7000	34.7500	+0.029%	13	801	+103.165%
2025-02-10	34.9500	35.0800	34.7400	34.7400	+2.146%	16	802	+103.224%
2025-02-07	34.5000	34.5000	34.0100	34.0100	+6.950%	6	800	+107.586%
2025-02-04	31.8000	31.8000	31.8000	31.8000	+15.092%	3	800	+122.013%
2025-02-03	27.6300	27.6300	27.6300	27.6300	-13.521%	1	800	+155.519%
2025-01-31	31.7000	31.9500	31.7000	31.9500	+0.472%	4	801	+120.970%
2025-01-30	31.8000	31.8000	31.8000	31.8000	+12.766%	1	801	+122.013%
2025-01-29	27.8000	28.5500	27.8000	28.2000	+5.816%	6	801	+150.355%
2025-01-27	27.4000	27.4000	26.0000	26.6500	-8.103%	17	802	+164.916%
2025-01-23	29.0000	29.0000	29.0000	29.0000	-2.357%	1	810	+143.448%
2025-01-22	29.1500	29.7000	29.1500	29.7000	+0.678%	6	810	+137.710%
2025-01-21	29.6400	29.6500	29.5000	29.5000	+10.157%	12	808	+139.322%
2025-01-17	28.6500	28.6500	26.7800	26.7800	+7.335%	6	797	+163.630%
2025-01-15	24.9500	24.9500	24.9500	24.9500	+13.409%	1	797	+182.966%
2025-01-14	22.8500	22.8500	22.0000	22.0000	+10.000%	6	797	+220.909%
2025-01-10	19.9700	20.5500	19.9700	20.0000	-1.137%	18	802	+253.000%
2025-01-08	20.2300	20.2300	20.2300	20.2300	-5.907%	1	797	+248.987%
2025-01-07	21.3300	21.5000	21.3300	21.5000	+13.456%	2	797	+228.372%
2024-12-31	18.9500	18.9500	18.9500	18.9500	+0.798%	1	798	+272.559%
2024-12-30	18.8000	18.9500	18.8000	18.8000	-5.859%	3	798	+275.532%
2024-12-27	19.9700	19.9700	19.9700	19.9700	-0.399%	20	798	+253.530%
2024-12-24	19.0900	20.0500	19.0900	20.0500	+7.622%	13	796	+252.120%
2024-12-23	19.0000	19.0000	18.5300	18.6300	+3.213%	9	796	+278.959%
2024-12-18	20.5000	20.5000	18.0500	18.0500	-17.011%	5	791	+291.136%
2024-12-17	21.5700	21.7500	20.0500	21.7500	+5.943%	11	789	+224.598%
2024-12-13	19.5000	20.5400	19.5000	20.5300	+4.213%	18	791	+243.887%
2024-12-12	18.6100	20.4500	18.6100	19.7000	+3.684%	71	793	+258.376%
2024-12-11	19.0000	19.0000	19.0000	19.0000	-8.079%	24	738	+271.579%
2024-12-10	20.5500	20.6700	20.5500	20.6700	-0.048%	2	701	+241.558%
2024-12-09	20.6800	20.6800	20.6800	20.6800	-2.453%	1	700	+241.393%
2024-12-06	21.2000	21.2000	21.2000	21.2000	+5.107%	2	699	+233.019%
2024-12-05	20.0000	20.3100	20.0000	20.1700	+0.348%	6	699	+250.025%
2024-12-04	19.3000	21.1500	19.3000	20.1000	+3.130%	26	699	+251.244%
2024-12-03	19.0000	19.4900	19.0000	19.4900	+2.149%	4	698	+262.237%
2024-12-02	19.0800	19.0800	19.0800	19.0800	+0.686%	1	697	+270.021%
2024-11-29	19.6000	19.7500	18.9500	18.9500	-1.302%	18	697	+272.559%
2024-11-27	18.9900	19.2000	18.9900	19.2000	+6.667%	4	695	+267.708%
2024-11-26	18.3000	18.3000	17.2900	18.0000	-7.928%	26	695	+292.222%
2024-11-25	19.4500	19.7300	19.4500	19.5500	+6.540%	21	697	+261.125%
2024-11-22	18.3500	18.3500	18.3500	18.3500	+7.941%	10	717	+284.741%
2024-11-21	18.0000	18.1500	16.8500	17.0000	-4.225%	24	712	+315.294%
2024-11-20	17.7000	18.8500	17.4600	17.7500	+2.899%	5	710	+297.746%
2024-11-19	16.9400	17.2500	16.9400	17.2500	+8.491%	3	709	+309.275%
2024-11-18	15.4500	15.9000	15.4500	15.9000	+15.636%	4	707	+344.025%
2024-11-15	13.8000	13.8000	12.6500	13.7500	+0.365%	56	706	+413.455%
2024-11-14	13.7400	14.0000	13.7000	13.7000	-3.180%	17	690	+415.328%
2024-11-13	16.4000	16.4000	14.1500	14.1500	-7.213%	12	700	+398.940%
2024-11-11	13.8500	15.7000	13.8500	15.2500	+26.033%	31	702	+362.951%
2024-11-08	11.4200	12.1000	11.0000	12.1000	+1.681%	1,474	710	+483.471%
2024-11-07	11.9000	11.9000	11.9000	11.9000	-1.572%	6	950	+493.277%
2024-11-06	9.9000	12.0900	9.9000	12.0900	+44.272%	850	954	+483.954%
2024-11-05	8.3800	8.3800	8.3800	8.3800	+5.409%	10	231	+742.482%
2024-11-04	8.0000	8.0000	7.9500	7.9500	+3.922%	4	221	+788.050%
2024-11-01	7.6500	7.6500	7.6500	7.6500	+2.685%	60	220	+822.876%
2024-10-31	8.8500	8.8500	7.4500	7.4500	-32.762%	58	247	+847.651%
2024-10-30	10.8500	11.3000	10.0000	11.0800	+1.558%	17	246	+537.184%
2024-10-29	10.6500	11.0500	10.6500	10.9100	+1.963%	28	249	+547.113%
2024-10-28	11.4000	11.4000	10.6500	10.7000	+5.315%	7	239	+559.813%
2024-10-25	10.1400	10.3000	10.0900	10.1600	-3.053%	220	238	+594.882%
2024-10-24	9.8000	10.4800	9.8000	10.4800	+9.395%	14	239	+573.664%
2024-10-23	9.5800	9.5800	9.5800	9.5800	-2.245%	2	240	+636.952%
2024-10-22	10.1500	10.1500	9.8000	9.8000	+0.927%	5	238	+620.408%
2024-10-21	9.7000	9.8000	9.4800	9.7100	-1.521%	118	233	+627.085%
2024-10-18	9.9000	10.1000	9.7500	9.8600	+1.649%	374	260	+616.024%
2024-10-17	10.2000	10.2000	9.5500	9.7000	-3.579%	102	221	+627.835%
2024-10-16	10.0300	10.2200	9.9500	10.0600	+1.514%	58	221	+601.789%
2024-10-15	9.5000	10.0000	8.8300	9.9100	-1.393%	129	215	+612.412%
2024-10-14	9.9300	10.0500	9.9300	10.0500	+4.797%	51	142	+602.488%
2024-10-11	9.4400	9.7400	9.3100	9.5900	+2.567%	110	149	+636.184%
2024-10-10	9.1300	9.3500	9.1300	9.3500	+3.315%	5	94	+655.080%
2024-10-09	8.7300	9.0500	8.1400	9.0500	-3.209%	5	91	+680.110%
2024-10-08	8.6000	9.3500	8.6000	9.3500	+28.788%	5	88	+655.080%
2024-10-02	7.5000	7.5000	7.2600	7.2600	+4.460%	4	86	+872.452%
2024-10-01	7.2700	7.2700	6.9500	6.9500	-9.740%	2	86	+915.827%
2024-09-30	7.7000	7.7000	7.7000	7.7000	+1.987%	1	84	+816.883%
2024-09-27	7.5500	7.5500	7.5000	7.5500	+23.770%	10	84	+835.099%
2024-09-25	7.1500	7.1500	6.1000	6.1000	-15.862%	2	82	+1,057.377%
2024-09-24	7.2500	7.2500	7.2500	7.2500	-3.974%	1	81	+873.793%
2024-09-19	7.8800	7.8800	7.5500	7.5500	+4.426%	71	81	+835.099%
2024-09-18	7.2400	7.2500	7.2300	7.2300	+7.910%	8	11	+876.487%
2024-09-17	6.7000	6.7000	6.7000	6.7000	-0.149%	2	3	+953.731%
2024-09-16	6.7100	6.7100	6.7100	6.7100	0.000%	1	1	+952.161%