Dark

HOOD20270115C270
HOOD Jan 15 2027 270.00 Call (HOOD270115C00270000)
option OPRA

EOD

Aug 12, 2026

0.4400-6.383%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.4100	0.4400	0.4100	0.4400	-6.383%	2	406	0.000%
2026-08-10	0.4500	0.4700	0.4500	0.4700	+2.174%	2	407	-6.383%
2026-08-05	0.4600	0.4600	0.4600	0.4600	-2.128%	1	408	-4.348%
2026-08-04	0.4700	0.4700	0.4700	0.4700	-39.744%	1	408	-6.383%
2026-07-27	0.7800	0.7800	0.7800	0.7800	-16.129%	1	409	-43.590%
2026-07-24	0.8800	0.9300	0.8100	0.9300	-35.862%	7	409	-52.688%
2026-07-17	1.5500	1.5500	1.4500	1.4500	-23.684%	4	412	-69.655%
2026-07-16	2.0200	2.0900	1.9000	1.9000	-5.941%	14	408	-76.842%
2026-07-15	2.0200	2.0200	2.0200	2.0200	-1.942%	3	411	-78.218%
2026-07-14	2.0600	2.0600	2.0600	2.0600	+8.421%	1	411	-78.641%
2026-07-13	1.8000	1.9100	1.7700	1.9000	-6.404%	18	411	-76.842%
2026-07-10	2.0300	2.0300	2.0300	2.0300	-12.121%	1	418	-78.325%
2026-07-09	2.3100	2.3100	2.3100	2.3100	+3.587%	2	418	-80.952%
2026-07-08	2.2300	2.2300	2.2300	2.2300	-18.015%	103	418	-80.269%
2026-07-06	2.7500	2.7500	2.7200	2.7200	-0.366%	9	427	-83.824%
2026-07-02	2.7300	2.7300	2.7300	2.7300	+88.276%	1	419	-83.883%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-17.143%	10	419	-69.655%
2026-06-23	1.8800	1.8800	1.7500	1.7500	-21.875%	6	419	-74.857%
2026-06-18	2.3500	2.3500	2.2400	2.2400	-4.681%	2	419	-80.357%
2026-06-17	1.6700	2.3500	1.6700	2.3500	+29.834%	8	419	-81.277%
2026-06-16	1.8100	1.8100	1.8100	1.8100	+9.697%	9	419	-75.691%
2026-06-15	1.5700	1.6500	1.5700	1.6500	+17.857%	7	419	-73.333%
2026-06-10	1.4400	1.4400	1.4000	1.4000	+16.667%	15	420	-68.571%
2026-06-08	1.2000	1.2600	1.2000	1.2000	+9.091%	4	425	-63.333%
2026-06-05	1.3000	1.3000	1.1000	1.1000	0.000%	5	426	-60.000%
2026-06-03	1.0700	1.1000	1.0700	1.1000	-19.708%	14	426	-60.000%
2026-06-02	1.3700	1.3700	1.3700	1.3700	-14.907%	2	420	-67.883%
2026-06-01	1.3400	1.6100	1.2500	1.6100	+0.625%	32	422	-72.671%
2026-05-29	1.5000	1.6000	1.5000	1.6000	+77.778%	112	420	-72.500%
2026-05-28	0.8300	0.9000	0.8300	0.9000	+76.471%	4	460	-51.111%
2026-05-27	0.5400	0.5400	0.5100	0.5100	+13.333%	11	460	-13.725%
2026-05-26	0.4500	0.4500	0.4500	0.4500	-16.667%	3	461	-2.222%
2026-05-13	0.5400	0.5400	0.5400	0.5400	-1.818%	2	461	-18.519%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+27.907%	3	463	-20.000%
2026-04-29	0.4700	0.4900	0.4300	0.4300	-57.000%	42	460	+2.326%
2026-04-23	1.0000	1.0000	1.0000	1.0000	+138.095%	16	461	-56.000%
2026-04-14	0.4300	0.4300	0.4200	0.4200	+68.000%	2	447	+4.762%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-28.571%	1	446	+76.000%
2026-03-25	0.3500	0.3500	0.3500	0.3500	+16.667%	10	447	+25.714%
2026-03-24	0.3000	0.3000	0.3000	0.3000	-23.077%	1	447	+46.667%
2026-03-19	0.3900	0.3900	0.3900	0.3900	-22.000%	20	447	+12.821%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-48.454%	1	429	-12.000%
2026-03-10	0.9700	0.9700	0.9700	0.9700	+46.970%	1	429	-54.639%
2026-03-09	0.6600	0.6600	0.6600	0.6600	0.000%	5	429	-33.333%
2026-03-06	0.8100	0.8100	0.6600	0.6600	-17.500%	3	432	-33.333%
2026-02-24	0.8000	0.8000	0.8000	0.8000	-13.043%	1	432	-45.000%
2026-02-19	0.9200	0.9200	0.9200	0.9200	-8.000%	1	431	-52.174%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-9.910%	10	430	-56.000%
2026-02-13	1.2100	1.2100	1.1100	1.1100	+12.121%	7	428	-60.360%
2026-02-12	0.9900	0.9900	0.9900	0.9900	-10.000%	3	428	-55.556%
2026-02-11	0.9500	1.1000	0.9500	1.1000	-29.487%	11	428	-60.000%
2026-02-10	1.5600	1.5600	1.5600	1.5600	-9.302%	5	418	-71.795%
2026-02-09	1.5500	1.7200	1.5500	1.7200	+57.798%	25	418	-74.419%
2026-02-05	1.1100	1.1100	1.0900	1.0900	-18.045%	8	411	-59.633%
2026-02-04	1.3300	1.3300	1.3300	1.3300	-28.108%	1	411	-66.917%
2026-02-02	1.9500	1.9500	1.7700	1.8500	-31.734%	254	411	-76.216%
2026-01-30	2.7100	2.7100	2.7100	2.7100	+1.880%	76	500	-83.764%
2026-01-28	2.8000	2.8000	2.6600	2.6600	-12.787%	81	538	-83.459%
2026-01-22	2.9800	3.0500	2.9600	3.0500	-0.974%	3	539	-85.574%
2026-01-21	3.3300	3.3300	3.0200	3.0800	-21.827%	401	540	-85.714%
2026-01-15	4.4400	4.4400	3.9400	3.9400	-11.461%	3	157	-88.832%
2026-01-13	4.5000	4.5000	4.4500	4.4500	+0.451%	6	154	-90.112%
2026-01-08	4.4300	4.4300	4.4300	4.4300	-22.957%	2	149	-90.068%
2026-01-05	5.7500	5.7500	5.7500	5.7500	+23.656%	1	140	-92.348%
2025-12-31	4.6500	4.6500	4.6500	4.6500	-32.609%	7	140	-90.538%
2025-12-17	7.0400	7.0400	6.9000	6.9000	-8.000%	2	140	-93.623%
2025-12-12	7.4300	7.5000	7.2100	7.5000	-6.250%	8	140	-94.133%
2025-12-11	7.9900	8.0000	7.9900	8.0000	-20.792%	4	135	-94.500%
2025-12-08	10.1000	10.1000	10.1000	10.1000	+5.208%	5	135	-95.644%
2025-12-05	10.0000	10.2000	9.6000	9.6000	-8.134%	39	135	-95.417%
2025-12-04	10.4500	10.4500	10.4500	10.4500	0.000%	3	135	-95.789%
2025-12-03	10.2000	10.4500	10.1500	10.4500	+23.231%	6	135	-95.789%
2025-11-26	8.4800	8.4800	8.4800	8.4800	+31.473%	3	135	-94.811%
2025-11-25	6.4000	6.4500	6.4000	6.4500	-5.425%	42	135	-93.178%
2025-11-24	6.8000	6.8200	6.8000	6.8200	-15.802%	2	108	-93.548%
2025-11-18	8.1000	8.1000	8.1000	8.1000	-14.737%	1	106	-94.568%
2025-11-13	9.2500	9.5000	9.2500	9.5000	-13.636%	4	105	-95.368%
2025-11-12	11.7000	11.7000	11.0000	11.0000	-6.383%	19	108	-96.000%
2025-11-11	11.7000	11.7500	11.7000	11.7500	-10.646%	80	107	-96.255%
2025-11-10	13.1500	13.1500	13.1500	13.1500	+30.846%	1	107	-96.654%
2025-11-07	9.9000	10.1200	9.2500	10.0500	-8.636%	5	106	-95.622%
2025-11-06	11.3300	11.3300	11.0000	11.0000	-25.926%	10	105	-96.000%
2025-11-05	14.7900	14.8500	14.7900	14.8500	-0.336%	6	102	-97.037%
2025-11-04	15.6500	15.6500	14.9000	14.9000	-13.120%	2	105	-97.047%
2025-11-03	17.1500	17.1500	17.1500	17.1500	+5.538%	1	104	-97.434%
2025-10-31	15.7100	16.2500	15.7100	16.2500	+13.162%	2	104	-97.292%
2025-10-30	14.4000	14.4000	14.3600	14.3600	-12.546%	4	104	-96.936%
2025-10-28	16.1300	16.4200	16.1300	16.4200	+2.305%	2	105	-97.320%
2025-10-27	15.8800	16.0500	15.4500	16.0500	+73.514%	61	43	-97.259%
2025-10-22	9.2500	9.2500	9.2500	9.2500	-9.314%	6	43	-95.243%
2025-10-17	10.3500	10.3500	10.2000	10.2000	-10.917%	15	47	-95.686%
2025-10-16	11.4500	11.4500	11.4500	11.4500	-17.626%	1	36	-96.157%
2025-10-14	13.9000	13.9000	13.9000	13.9000	-8.251%	2	35	-96.835%
2025-10-10	16.6000	16.6000	15.1500	15.1500	0.000%	33	33	-97.096%