Dark

HOOD20270115C290
HOOD Jan 15 2027 290.00 Call (HOOD270115C00290000)
option OPRA

EOD

Aug 20, 2026

0.2500-30.556%(-0.1100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4500	0.4500	0.2500	0.2500	-30.556%	20	4,323	0.000%
2026-08-19	0.2300	0.3600	0.2300	0.3600	+80.000%	2	4,317	-30.556%
2026-08-18	0.2000	0.2300	0.2000	0.2000	-23.077%	5	4,317	+25.000%
2026-08-17	0.2600	0.2600	0.2600	0.2600	-33.333%	9	4,315	-3.846%
2026-08-14	0.2600	0.3900	0.2600	0.3900	-7.143%	2	4,306	-35.897%
2026-08-13	0.4200	0.4200	0.4200	0.4200	+7.692%	1	4,306	-40.476%
2026-08-12	0.3900	0.3900	0.3900	0.3900	+2.632%	1	4,305	-35.897%
2026-08-11	0.4000	0.4000	0.3800	0.3800	-15.556%	11	4,304	-34.211%
2026-08-10	0.3700	0.4500	0.3000	0.4500	+12.500%	125	4,305	-44.444%
2026-08-07	0.4000	0.4000	0.4000	0.4000	+5.263%	2	4,187	-37.500%
2026-08-06	0.4200	0.4200	0.3600	0.3800	-15.556%	14	4,186	-34.211%
2026-08-05	0.4600	0.5000	0.4200	0.4500	+25.000%	58	4,183	-44.444%
2026-08-04	0.3600	0.5000	0.3600	0.3600	+2.857%	25	4,182	-30.556%
2026-08-03	0.3000	0.4500	0.3000	0.3500	0.000%	15	4,171	-28.571%
2026-07-31	0.3700	0.3700	0.3500	0.3500	-12.500%	4	4,173	-28.571%
2026-07-30	0.4600	0.4600	0.3700	0.4000	-23.077%	21	4,170	-37.500%
2026-07-29	0.5000	0.5200	0.3800	0.5200	-8.772%	41	4,150	-51.923%
2026-07-28	0.6300	0.6500	0.5500	0.5700	-24.000%	31	4,113	-56.140%
2026-07-27	0.6600	0.7500	0.6300	0.7500	+5.634%	53	4,105	-66.667%
2026-07-24	0.8500	0.8500	0.6500	0.7100	-31.068%	37	4,107	-64.789%
2026-07-23	0.9200	1.0400	0.7900	1.0300	-15.574%	39	4,072	-75.728%
2026-07-22	1.1700	1.2200	1.1000	1.2200	-3.175%	4	4,072	-79.508%
2026-07-21	1.1600	1.2600	1.1400	1.2600	+22.330%	237	4,072	-80.159%
2026-07-20	1.2000	1.2000	0.9900	1.0300	-5.505%	212	4,029	-75.728%
2026-07-17	1.0200	1.4000	0.8300	1.0900	-23.239%	161	4,087	-77.064%
2026-07-16	1.4500	1.4500	1.4200	1.4200	-18.857%	3	4,103	-82.394%
2026-07-15	1.6300	1.8300	1.6300	1.7500	+9.375%	437	4,106	-85.714%
2026-07-14	1.4800	1.6000	1.4700	1.6000	+14.286%	91	4,181	-84.375%
2026-07-13	1.6000	1.6000	1.4000	1.4000	-12.500%	38	4,226	-82.143%
2026-07-10	1.6600	1.9600	1.6000	1.6000	-17.949%	64	4,209	-84.375%
2026-07-09	1.9900	2.0000	1.9000	1.9500	+18.182%	78	4,188	-87.179%
2026-07-08	1.6800	1.6800	1.5400	1.6500	-10.326%	19	4,178	-84.848%
2026-07-07	2.0100	2.1000	1.8200	1.8400	-10.244%	97	4,179	-86.413%
2026-07-06	2.1000	2.2400	2.0000	2.0500	-2.381%	87	4,132	-87.805%
2026-07-02	1.9000	2.5000	1.8500	2.1000	+17.978%	295	4,165	-88.095%
2026-07-01	1.3000	1.7800	1.3000	1.7800	+48.333%	269	4,165	-85.955%
2026-06-29	1.3100	1.3100	1.2000	1.2000	+1.695%	113	4,153	-79.167%
2026-06-26	1.1800	1.1800	1.1800	1.1800	+12.381%	1	4,118	-78.814%
2026-06-25	1.0900	1.2500	0.8400	1.0500	-23.358%	76	4,118	-76.190%
2026-06-24	1.4000	1.4600	1.3300	1.3700	-13.291%	13	4,084	-81.752%
2026-06-23	1.8000	1.8000	1.5100	1.5800	-9.714%	511	4,086	-84.177%
2026-06-22	2.0500	2.2000	1.7400	1.7500	-13.366%	73	4,248	-85.714%
2026-06-18	1.7300	2.0500	1.7300	2.0200	+9.189%	281	4,231	-87.624%
2026-06-17	1.4000	2.2500	1.4000	1.8500	+44.531%	142	4,231	-86.486%
2026-06-16	1.2300	1.2800	1.2300	1.2800	-8.571%	7	4,231	-80.469%
2026-06-15	1.5200	2.0000	1.3700	1.4000	+9.375%	246	4,234	-82.143%
2026-06-12	1.3100	1.4500	1.2500	1.2800	-1.538%	260	4,149	-80.469%
2026-06-11	1.1000	1.3000	1.0000	1.3000	+19.266%	118	4,136	-80.769%
2026-06-10	1.2500	1.3000	1.0100	1.0900	+12.371%	95	4,209	-77.064%
2026-06-09	1.1000	1.1100	0.9000	0.9700	-4.902%	125	4,243	-74.227%
2026-06-08	1.0300	1.0500	1.0200	1.0200	+0.990%	22	4,207	-75.490%
2026-06-05	1.2300	1.2300	0.9000	1.0100	-19.200%	79	4,185	-75.248%
2026-06-04	1.0000	1.2500	0.9200	1.2500	+31.579%	50	4,142	-80.000%
2026-06-03	1.2600	1.2600	0.9000	0.9500	-15.929%	40	4,138	-73.684%
2026-06-02	1.1400	1.2500	1.0200	1.1300	-9.600%	320	4,133	-77.876%
2026-06-01	1.2600	1.4300	1.0500	1.2500	-2.344%	481	4,113	-80.000%
2026-05-29	0.9000	1.4200	0.8000	1.2800	+70.667%	1,128	3,870	-80.469%
2026-05-28	0.4800	0.7500	0.4000	0.7500	+41.509%	167	4,085	-66.667%
2026-05-27	0.4500	0.5300	0.4300	0.5300	+26.190%	21	4,069	-52.830%
2026-05-26	0.4100	0.4800	0.3900	0.4200	+2.439%	49	4,060	-40.476%
2026-05-22	0.4400	0.4400	0.4100	0.4100	-10.870%	21	4,018	-39.024%
2026-05-21	0.4500	0.4600	0.4500	0.4600	-4.167%	3	4,032	-45.652%
2026-05-20	0.4600	0.4800	0.4600	0.4800	+6.667%	2	4,032	-47.917%
2026-05-19	0.4600	0.4600	0.4300	0.4500	0.000%	54	4,027	-44.444%
2026-05-18	0.5000	0.5000	0.4400	0.4500	-10.000%	7	4,027	-44.444%
2026-05-15	0.4100	0.5000	0.4100	0.5000	-18.033%	12	4,027	-50.000%
2026-05-14	0.4400	0.6700	0.3900	0.6100	+41.860%	758	4,046	-59.016%
2026-05-13	0.5000	0.5000	0.4000	0.4300	-14.000%	24	3,383	-41.860%
2026-05-12	0.4000	0.5100	0.4000	0.5000	-9.091%	4	3,383	-50.000%
2026-05-11	0.4200	0.5500	0.4200	0.5500	+37.500%	51	3,383	-54.545%
2026-05-08	0.4000	0.4000	0.3600	0.4000	0.000%	61	3,347	-37.500%
2026-05-07	0.4000	0.4700	0.3500	0.4000	-4.762%	20	3,328	-37.500%
2026-05-06	0.5000	0.5000	0.4200	0.4200	-8.696%	7	3,309	-40.476%
2026-05-05	0.4000	0.4600	0.4000	0.4600	+9.524%	15	3,309	-45.652%
2026-05-04	0.4200	0.5100	0.4200	0.4200	+13.514%	7	3,305	-40.476%
2026-05-01	0.3500	0.3900	0.3000	0.3700	+5.714%	24	3,296	-32.432%
2026-04-30	0.3400	0.4800	0.3400	0.3500	0.000%	54	3,296	-28.571%
2026-04-29	0.7400	0.7400	0.3500	0.3500	-44.444%	174	3,274	-28.571%
2026-04-28	0.7300	0.7400	0.6300	0.6300	-14.865%	9	3,286	-60.317%
2026-04-27	0.8100	1.0000	0.7400	0.7400	-7.500%	5	3,277	-66.216%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-6.977%	1	3,274	-68.750%
2026-04-22	0.9500	1.1000	0.8400	0.8600	+2.381%	36	3,273	-70.930%
2026-04-21	0.9000	0.9000	0.7700	0.8400	-1.176%	7	3,259	-70.238%
2026-04-20	1.0800	1.0800	0.8500	0.8500	-5.556%	314	3,259	-70.588%
2026-04-17	0.8500	1.1000	0.8500	0.9000	+28.571%	184	3,487	-72.222%
2026-04-16	0.8000	0.8200	0.7000	0.7000	-7.895%	127	3,608	-64.286%
2026-04-15	0.4400	0.8500	0.4400	0.7600	+117.143%	499	3,709	-67.105%
2026-04-14	0.2700	0.4000	0.2500	0.3500	+59.091%	29	4,112	-28.571%
2026-04-13	0.2000	0.2500	0.1700	0.2200	+15.789%	15	4,121	+13.636%
2026-04-10	0.2300	0.2300	0.1900	0.1900	-5.000%	383	4,108	+31.579%
2026-04-09	0.1800	0.2400	0.1800	0.2000	-16.667%	11	3,729	+25.000%
2026-04-08	0.2500	0.2600	0.2200	0.2400	+9.091%	235	3,723	+4.167%
2026-04-07	0.1500	0.2800	0.1500	0.2200	-29.032%	19	3,488	+13.636%
2026-04-06	0.2300	0.3100	0.2300	0.3100	+24.000%	2	3,488	-19.355%
2026-04-02	0.2500	0.2500	0.2200	0.2500	-3.846%	19	3,467	0.000%
2026-04-01	0.2600	0.2600	0.2600	0.2600	+30.000%	3	3,467	-3.846%
2026-03-31	0.2700	0.2700	0.1900	0.2000	-16.667%	12	3,467	+25.000%
2026-03-30	0.2000	0.2400	0.2000	0.2400	-17.241%	10	3,475	+4.167%
2026-03-27	0.2400	0.2900	0.2400	0.2900	+16.000%	41	3,471	-13.793%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-46.809%	3	3,470	0.000%
2026-03-25	0.2400	0.4700	0.2400	0.4700	+56.667%	11	3,467	-46.809%
2026-03-23	0.2600	0.3000	0.2400	0.3000	+7.143%	24	3,458	-16.667%
2026-03-20	0.3500	0.3500	0.2700	0.2800	-3.448%	178	3,434	-10.714%
2026-03-19	0.3000	0.3000	0.2800	0.2900	-17.143%	502	3,536	-13.793%
2026-03-18	0.3900	0.3900	0.2500	0.3500	-12.500%	90	3,036	-28.571%
2026-03-17	0.3700	0.4000	0.3500	0.4000	+5.263%	507	3,027	-37.500%
2026-03-16	0.4500	0.5100	0.3600	0.3800	-5.000%	106	2,522	-34.211%
2026-03-13	0.5600	0.5600	0.4000	0.4000	-18.367%	12	2,433	-37.500%
2026-03-12	0.5600	0.5600	0.4900	0.4900	-16.949%	20	2,423	-48.980%
2026-03-11	0.6300	0.6300	0.5600	0.5900	0.000%	15	2,405	-57.627%
2026-03-10	0.5200	0.6200	0.5200	0.5900	-7.813%	14	2,396	-57.627%
2026-03-09	0.6000	0.6400	0.5500	0.6400	+3.226%	85	2,388	-60.938%
2026-03-06	0.6800	0.6800	0.6200	0.6200	-17.333%	19	2,330	-59.677%
2026-03-05	0.8000	0.8000	0.7500	0.7500	-6.250%	5	2,314	-66.667%
2026-03-04	0.7800	0.9000	0.7400	0.8000	0.000%	17	2,311	-68.750%
2026-03-03	0.6700	0.8000	0.6700	0.8000	+6.667%	13	2,297	-68.750%
2026-03-02	0.6500	0.7500	0.6500	0.7500	+13.636%	9	2,306	-66.667%
2026-02-27	0.7500	0.7500	0.6500	0.6600	-8.333%	15	2,310	-62.121%
2026-02-26	0.7200	0.7200	0.7200	0.7200	-5.263%	1	2,307	-65.278%
2026-02-25	0.6800	0.7900	0.6800	0.7600	+24.590%	9	2,311	-67.105%
2026-02-24	0.6400	0.6400	0.5900	0.6100	-6.154%	217	2,311	-59.016%
2026-02-23	0.7000	0.7000	0.6400	0.6500	-7.143%	233	2,314	-61.538%
2026-02-20	0.7500	0.9000	0.7000	0.7000	-11.392%	127	2,091	-64.286%
2026-02-19	0.7700	0.8100	0.7700	0.7900	-11.236%	6	1,967	-68.354%
2026-02-18	0.9000	0.9000	0.8600	0.8900	+11.250%	3	1,961	-71.910%
2026-02-17	0.7700	0.8900	0.7500	0.8000	-4.762%	110	1,959	-68.750%
2026-02-13	0.9000	0.9500	0.8400	0.8400	+2.439%	205	2,044	-70.238%
2026-02-12	1.0500	1.0500	0.7500	0.8200	-9.890%	383	2,044	-69.512%
2026-02-11	0.8500	0.9800	0.7700	0.9100	-33.577%	466	1,779	-72.527%
2026-02-10	1.4000	1.4200	1.2000	1.3700	+2.239%	184	1,936	-81.752%
2026-02-09	1.2500	1.4700	1.2400	1.3400	+8.065%	48	1,906	-81.343%
2026-02-06	0.9000	1.2900	0.9000	1.2400	+45.882%	249	1,904	-79.839%
2026-02-05	1.0600	1.0600	0.8500	0.8500	-27.966%	382	1,901	-70.588%
2026-02-04	1.3000	1.3100	1.0000	1.1800	-13.235%	174	1,623	-78.814%
2026-02-03	1.5000	1.5300	1.3200	1.3600	-9.934%	250	1,597	-81.618%
2026-02-02	1.7400	1.7700	1.4400	1.5100	-20.942%	174	1,483	-83.444%
2026-01-30	2.1300	2.1300	1.9100	1.9100	-4.500%	138	1,448	-86.911%
2026-01-29	2.1400	2.2200	1.9600	2.0000	-11.111%	19	1,416	-87.500%
2026-01-28	2.1500	2.4800	2.1000	2.2500	-1.747%	13	1,419	-88.889%
2026-01-27	2.3300	2.3300	2.2000	2.2900	-2.966%	6	1,415	-89.083%
2026-01-26	2.4400	2.4400	2.3300	2.3600	-3.673%	55	1,414	-89.407%
2026-01-23	2.4500	2.6000	2.4500	2.4500	+2.083%	14	1,395	-89.796%
2026-01-22	2.4800	2.5700	2.2900	2.4000	-7.692%	16	1,400	-89.583%
2026-01-21	2.6400	2.9000	2.6000	2.6000	-2.985%	33	1,395	-90.385%
2026-01-20	2.6700	2.7700	2.6200	2.6800	-22.543%	76	1,373	-90.672%
2026-01-16	3.0600	3.4600	3.0000	3.4600	+0.290%	28	1,305	-92.775%
2026-01-15	3.8000	3.9500	3.0000	3.4500	-13.750%	252	1,305	-92.754%
2026-01-14	4.0000	4.3500	4.0000	4.0000	+9.589%	10	1,080	-93.750%
2026-01-13	3.7500	3.7500	3.6500	3.6500	-3.947%	23	1,079	-93.151%
2026-01-12	3.8000	3.8000	3.8000	3.8000	+0.264%	7	1,059	-93.421%
2026-01-09	3.9000	3.9000	3.7900	3.7900	-0.263%	13	1,059	-93.404%
2026-01-08	3.9000	3.9000	3.7000	3.8000	-19.149%	43	1,067	-93.421%
2026-01-07	4.4900	4.7000	4.2000	4.7000	-1.053%	68	1,024	-94.681%
2026-01-06	4.9500	4.9500	4.4000	4.7500	-1.860%	40	962	-94.737%
2026-01-05	4.6000	5.0000	4.5500	4.8400	+18.049%	42	932	-94.835%
2026-01-02	3.6000	4.1000	3.4000	4.1000	+17.143%	64	932	-93.902%
2025-12-31	4.0000	4.0000	3.5000	3.5000	-12.500%	44	875	-92.857%
2025-12-30	4.1500	4.2000	3.9500	4.0000	-4.762%	124	875	-93.750%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-10.638%	69	864	-94.048%
2025-12-26	4.7000	4.7000	4.5000	4.7000	-1.053%	25	821	-94.681%
2025-12-24	4.7500	4.7500	4.7500	4.7500	+2.151%	2	813	-94.737%
2025-12-23	4.7000	4.8000	4.5500	4.6500	-13.889%	36	813	-94.624%
2025-12-22	5.7000	5.7000	5.0500	5.4000	-3.571%	30	808	-95.370%
2025-12-19	5.5000	5.7000	5.5000	5.6000	-5.085%	76	826	-95.536%
2025-12-18	6.0000	6.0500	5.8800	5.9000	+11.321%	52	750	-95.763%
2025-12-17	6.3500	6.3500	5.3000	5.3000	-8.621%	6	708	-95.283%
2025-12-16	5.9000	6.2500	5.6000	5.8000	+16.000%	5	710	-95.690%
2025-12-15	5.7500	5.7500	5.0000	5.0000	-15.254%	18	710	-95.000%
2025-12-12	5.8500	5.9000	5.8500	5.9000	-5.600%	8	707	-95.763%
2025-12-11	6.8500	7.0700	6.2500	6.2500	-32.432%	77	704	-96.000%
2025-12-10	8.7000	9.2500	8.7000	9.2500	-3.040%	8	724	-97.297%
2025-12-09	9.7500	10.2500	9.1000	9.5400	+3.135%	11	725	-97.379%
2025-12-08	8.4400	9.5000	8.4400	9.2500	+12.805%	10	734	-97.297%
2025-12-05	8.4500	8.4500	8.0500	8.2000	-11.543%	333	735	-96.951%
2025-12-04	8.0000	9.3000	8.0000	9.2700	+7.168%	25	928	-97.303%
2025-12-03	8.2500	8.7900	8.0000	8.6500	+20.139%	15	937	-97.110%
2025-12-02	7.3500	7.7000	7.2000	7.2000	+1.695%	26	946	-96.528%
2025-12-01	6.8000	7.0800	6.2000	7.0800	-4.582%	14	949	-96.469%
2025-11-28	7.9500	8.0100	7.4200	7.4200	-8.621%	13	944	-96.631%
2025-11-26	7.3000	8.2000	6.8500	8.1200	+45.520%	50	969	-96.921%
2025-11-25	5.4800	5.5800	5.0000	5.5800	-2.105%	5	969	-95.520%
2025-11-24	5.5000	5.8000	5.3000	5.7000	+14.000%	478	964	-95.614%
2025-11-21	5.6500	5.6500	4.9000	5.0000	-8.425%	36	642	-95.000%
2025-11-20	7.3500	7.3500	5.3500	5.4600	-19.111%	251	618	-95.421%
2025-11-19	6.9000	6.9000	6.5500	6.7500	+2.273%	13	540	-96.296%
2025-11-18	6.6000	6.9700	6.6000	6.6000	+1.538%	14	533	-96.212%
2025-11-17	7.5500	7.8700	6.5000	6.5000	-23.529%	51	526	-96.154%
2025-11-14	9.0000	9.0000	8.5000	8.5000	-1.734%	3	530	-97.059%
2025-11-13	9.6000	9.6000	8.0000	8.6500	-18.009%	664	529	-97.110%
2025-11-12	10.4000	10.5500	9.3500	10.5500	+2.427%	117	423	-97.630%
2025-11-11	10.6500	10.6500	10.2000	10.3000	-9.649%	9	365	-97.573%
2025-11-10	11.5200	12.1000	11.4000	11.4000	+12.094%	36	364	-97.807%
2025-11-07	8.4300	10.3000	7.8800	10.1700	+10.304%	52	354	-97.542%
2025-11-06	10.9000	10.9000	9.0000	9.2200	-28.803%	207	370	-97.289%
2025-11-05	12.0000	13.1000	12.0000	12.9500	+8.278%	18	284	-98.069%
2025-11-04	12.4000	13.9500	11.9600	11.9600	-20.690%	29	274	-97.910%
2025-11-03	14.9500	15.0800	14.5000	15.0800	+0.533%	55	293	-98.342%
2025-10-31	14.3600	15.6000	14.3600	15.0000	+25.000%	17	293	-98.333%
2025-10-30	12.3300	12.8400	12.0000	12.0000	-12.536%	120	285	-97.917%
2025-10-29	14.0000	14.1500	13.4000	13.7200	-3.719%	12	270	-98.178%
2025-10-28	13.9500	14.2500	13.9000	14.2500	-0.350%	11	274	-98.246%
2025-10-27	12.6500	14.3000	12.6500	14.3000	+21.186%	26	269	-98.252%
2025-10-24	12.1000	12.1000	11.4800	11.8000	+10.075%	10	269	-97.881%
2025-10-23	9.0000	10.8000	9.0000	10.7200	+22.514%	28	270	-97.668%
2025-10-22	8.8500	9.2000	7.8500	8.7500	-8.854%	73	272	-97.143%
2025-10-21	10.1000	10.1000	9.6000	9.6000	-9.005%	18	258	-97.396%
2025-10-20	10.4500	11.1600	10.4500	10.5500	+15.301%	29	240	-97.630%
2025-10-17	9.3000	9.3000	8.3000	9.1500	-8.040%	220	213	-97.268%
2025-10-16	10.1000	10.4000	9.5500	9.9500	-11.556%	21	195	-97.487%
2025-10-15	11.0900	11.9200	11.0900	11.2500	+0.446%	29	184	-97.778%
2025-10-14	11.2000	11.7500	11.2000	11.2000	-7.970%	30	157	-97.768%
2025-10-13	12.9400	13.1700	11.4500	12.1700	-3.105%	71	128	-97.946%
2025-10-10	15.5000	15.5000	12.5600	12.5600	-14.090%	30	77	-98.010%
2025-10-09	14.3000	14.6200	14.3000	14.6200	+3.688%	56	0	-98.290%
2025-10-08	13.6000	14.2000	13.6000	14.1000	0.000%	3	0	-98.227%