Dark

HOOD20270115C280
HOOD Jan 15 2027 280.00 Call (HOOD270115C00280000)
option OPRA

EOD

Aug 18, 2026

0.27000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.3800	0.3800	0.2700	0.2700	0.000%	2	617	0.000%
2026-08-11	0.2700	0.2700	0.2700	0.2700	-37.209%	1	617	0.000%
2026-08-06	0.4300	0.4300	0.4300	0.4300	+7.500%	2	618	-37.209%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+5.263%	1	620	-32.500%
2026-07-31	0.4000	0.4900	0.3700	0.3800	-19.149%	5	620	-28.947%
2026-07-30	0.4700	0.4700	0.4700	0.4700	-4.082%	1	619	-42.553%
2026-07-29	0.6000	0.6000	0.4900	0.4900	-14.035%	11	618	-44.898%
2026-07-28	0.8000	0.8000	0.5700	0.5700	-30.488%	3	607	-52.632%
2026-07-27	0.7100	0.8200	0.7000	0.8200	-33.333%	73	606	-67.073%
2026-07-22	1.2300	1.2300	1.2300	1.2300	-8.889%	1	662	-78.049%
2026-07-21	1.3300	1.4000	1.3300	1.3500	-29.319%	28	663	-80.000%
2026-07-15	1.8000	1.9100	1.8000	1.9100	+13.690%	19	673	-85.864%
2026-07-13	1.6800	1.6800	1.6800	1.6800	-6.667%	2	664	-83.929%
2026-07-10	2.0400	2.0400	1.8000	1.8000	-10.448%	3	662	-85.000%
2026-07-08	2.0100	2.0100	2.0100	2.0100	-3.828%	1	660	-86.567%
2026-07-07	2.0900	2.0900	2.0900	2.0900	-15.385%	1	659	-87.081%
2026-07-06	2.1800	2.4700	2.1800	2.4700	+3.782%	13	658	-89.069%
2026-07-02	2.3800	2.3800	2.3800	2.3800	+35.227%	1	668	-88.655%
2026-07-01	1.7600	1.7600	1.7600	1.7600	+35.385%	1	668	-84.659%
2026-06-25	1.5000	1.5000	1.3000	1.3000	-10.959%	11	667	-79.231%
2026-06-24	1.5300	1.5300	1.3900	1.4600	-25.128%	24	666	-81.507%
2026-06-22	2.2000	2.2000	1.9400	1.9500	+4.839%	21	643	-86.154%
2026-06-18	1.8600	1.8600	1.8600	1.8600	-11.005%	4	648	-85.484%
2026-06-17	1.5300	2.5000	1.5300	2.0900	+47.183%	29	648	-87.081%
2026-06-16	1.5500	1.5500	1.4200	1.4200	-15.476%	29	648	-80.986%
2026-06-15	1.8000	1.8000	1.6800	1.6800	+19.149%	13	637	-83.929%
2026-06-11	1.2200	1.4100	1.2200	1.4100	+8.462%	14	636	-80.851%
2026-06-10	1.3000	1.3000	1.3000	1.3000	+27.451%	10	623	-79.231%
2026-06-05	1.1200	1.1300	1.0200	1.0200	-23.881%	33	623	-73.529%
2026-06-04	1.3000	1.3400	1.2900	1.3400	+1.515%	5	621	-79.851%
2026-06-02	1.3200	1.3200	1.3200	1.3200	-2.222%	1	619	-79.545%
2026-06-01	1.2000	1.3500	1.2000	1.3500	+68.750%	34	619	-80.000%
2026-05-28	0.5400	0.8200	0.5400	0.8000	+73.913%	43	612	-66.250%
2026-05-26	0.4700	0.5800	0.4600	0.4600	-11.538%	12	653	-41.304%
2026-05-06	0.5200	0.5200	0.5200	0.5200	-5.455%	5	654	-48.077%
2026-05-05	0.5500	0.5500	0.5500	0.5500	+27.907%	10	649	-50.909%
2026-05-01	0.4300	0.4300	0.4300	0.4300	-49.412%	10	629	-37.209%
2026-04-27	0.8500	0.8500	0.8500	0.8500	-4.494%	3	629	-68.235%
2026-04-23	0.8900	0.8900	0.8900	0.8900	-11.881%	10	629	-69.663%
2026-04-22	1.0100	1.0100	1.0100	1.0100	+3.061%	10	619	-73.267%
2026-04-21	0.9800	0.9800	0.9800	0.9800	+188.235%	2	629	-72.449%
2026-04-14	0.4200	0.4200	0.3400	0.3400	+30.769%	103	629	-20.588%
2026-04-13	0.2000	0.2600	0.2000	0.2600	+30.000%	20	627	+3.846%
2026-04-10	0.2100	0.2100	0.2000	0.2000	-33.333%	3	628	+35.000%
2026-04-08	0.3800	0.3800	0.3000	0.3000	+20.000%	3	626	-10.000%
2026-03-30	0.2700	0.2800	0.2500	0.2500	0.000%	139	623	+8.000%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-10.714%	1	491	+8.000%
2026-03-24	0.2800	0.2800	0.2800	0.2800	-12.500%	1	491	-3.571%
2026-03-20	0.3300	0.3300	0.3200	0.3200	-36.000%	70	490	-15.625%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-12.281%	1	420	-46.000%
2026-03-09	0.5700	0.5700	0.5700	0.5700	-16.176%	1	419	-52.632%
2026-03-06	0.7000	0.7000	0.6800	0.6800	-33.333%	2	420	-60.294%
2026-03-04	1.0200	1.0200	1.0200	1.0200	+27.500%	1	418	-73.529%
2026-03-02	0.8000	0.8000	0.7400	0.8000	-2.439%	200	419	-66.250%
2026-02-25	0.8200	0.8200	0.8200	0.8200	+6.494%	1	329	-67.073%
2026-02-23	0.7000	0.7700	0.7000	0.7700	-6.098%	4	329	-64.935%
2026-02-18	0.8200	0.8200	0.8200	0.8200	-12.766%	1	330	-67.073%
2026-02-13	0.9400	0.9400	0.9400	0.9400	+2.174%	5	336	-71.277%
2026-02-12	0.9900	0.9900	0.9100	0.9200	-8.000%	41	336	-70.652%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-35.897%	1	318	-73.000%
2026-02-09	1.4200	1.5600	1.4200	1.5600	+16.418%	3	318	-82.692%
2026-02-06	1.3400	1.3400	1.3400	1.3400	+34.000%	1	319	-79.851%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-13.793%	2	319	-73.000%
2026-02-04	1.3100	1.3100	1.1600	1.1600	-31.765%	303	318	-76.724%
2026-02-02	1.9000	1.9000	1.7000	1.7000	-30.612%	302	453	-84.118%
2026-01-28	2.6200	2.6200	2.4500	2.4500	-2.390%	201	670	-88.980%
2026-01-26	2.5100	2.5100	2.5100	2.5100	-10.357%	1	852	-89.243%
2026-01-23	2.8000	2.8000	2.8000	2.8000	+3.321%	5	851	-90.357%
2026-01-22	2.7100	2.7100	2.7100	2.7100	-3.214%	2	846	-90.037%
2026-01-21	2.8000	2.8000	2.8000	2.8000	-4.437%	1	846	-90.357%
2026-01-20	3.0000	3.0000	2.9300	2.9300	-27.654%	2	846	-90.785%
2026-01-09	4.0500	4.0500	4.0500	4.0500	-25.688%	25	845	-93.333%
2026-01-05	5.2900	5.4500	5.2900	5.4500	+25.287%	102	719	-95.046%
2026-01-02	4.3500	4.3500	4.3500	4.3500	+6.098%	1	719	-93.793%
2025-12-31	4.1000	4.1000	4.1000	4.1000	-9.890%	15	704	-93.415%
2025-12-30	4.5500	4.5500	4.5500	4.5500	-5.602%	1	704	-94.066%
2025-12-26	4.8200	4.8200	4.8200	4.8200	-8.190%	2	704	-94.398%
2025-12-24	5.2500	5.2500	5.2500	5.2500	+2.740%	1	702	-94.857%
2025-12-23	5.1100	5.1100	5.1100	5.1100	-17.180%	1	702	-94.716%
2025-12-22	6.1700	6.1700	6.1700	6.1700	-7.910%	1	702	-95.624%
2025-12-12	6.8500	6.8500	6.5700	6.7000	-4.286%	31	702	-95.970%
2025-12-11	7.4400	7.4400	7.0000	7.0000	-26.316%	32	732	-96.143%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-8.213%	1	763	-97.158%
2025-12-09	10.3000	10.3500	10.3000	10.3500	+14.745%	2	764	-97.391%
2025-12-08	9.0200	9.0200	9.0200	9.0200	-10.693%	6	764	-97.007%
2025-12-04	9.7000	10.1000	9.7000	10.1000	+6.316%	8	764	-97.327%
2025-12-03	9.1000	9.5000	9.1000	9.5000	+31.944%	7	771	-97.158%
2025-12-01	7.2000	7.2000	7.2000	7.2000	-17.714%	2	765	-96.250%
2025-11-26	8.0800	8.8400	7.7000	8.7500	+60.550%	102	723	-96.914%
2025-11-25	5.4500	5.4500	5.4500	5.4500	-14.710%	1	723	-95.046%
2025-11-24	5.9000	6.3900	5.9000	6.3900	+11.130%	14	724	-95.775%
2025-11-21	5.9500	5.9500	5.7500	5.7500	-4.167%	7	718	-95.304%
2025-11-20	6.0000	6.0000	6.0000	6.0000	-24.051%	1	720	-95.500%
2025-11-19	7.6500	7.9000	7.6500	7.9000	+6.757%	11	720	-96.582%
2025-11-18	7.3000	7.6500	7.1500	7.4000	+5.714%	15	709	-96.351%
2025-11-17	7.8500	7.8500	7.0000	7.0000	-27.835%	5	699	-96.143%
2025-11-14	8.2000	9.8000	8.2000	9.7000	-11.496%	153	695	-97.216%
2025-11-12	10.9600	10.9600	10.9600	10.9600	+0.091%	1	544	-97.536%
2025-11-11	11.2500	11.2500	10.9500	10.9500	-12.400%	64	544	-97.534%
2025-11-10	12.3800	13.0000	11.9000	12.5000	+22.549%	541	544	-97.840%
2025-11-07	8.8000	10.2000	8.8000	10.2000	-1.923%	24	83	-97.353%
2025-11-06	11.4000	11.4000	10.2500	10.4000	-25.448%	59	61	-97.404%
2025-11-05	13.9500	13.9500	13.9500	13.9500	-13.889%	1	100	-98.065%
2025-11-03	15.7300	16.2000	15.6300	16.2000	+4.180%	37	65	-98.333%
2025-10-31	16.2000	16.2000	15.5500	15.5500	+4.926%	11	65	-98.264%
2025-10-29	14.5600	14.8200	14.5500	14.8200	-1.200%	4	55	-98.178%
2025-10-28	14.9400	15.4000	14.9400	15.0000	+2.669%	8	54	-98.200%
2025-10-27	14.2900	14.6100	14.2900	14.6100	+16.880%	2	51	-98.152%
2025-10-24	12.3000	12.5000	12.3000	12.5000	+33.690%	2	51	-97.840%
2025-10-22	9.3500	9.3500	9.3500	9.3500	-5.556%	1	52	-97.112%
2025-10-17	9.9000	9.9000	9.9000	9.9000	-9.424%	1	52	-97.273%
2025-10-16	10.9300	10.9300	10.9300	10.9300	-14.609%	1	51	-97.530%
2025-10-14	12.8000	12.8000	12.8000	12.8000	-2.439%	1	51	-97.891%
2025-10-13	13.8000	13.8000	12.8000	13.1200	-18.255%	4	51	-97.942%
2025-10-10	16.0000	16.0500	16.0000	16.0500	+1.905%	2	47	-98.318%
2025-10-09	15.5400	15.7500	15.5400	15.7500	+11.702%	45	0	-98.286%
2025-10-08	14.1000	14.1000	14.1000	14.1000	0.000%	5	0	-98.085%