Dark

HOOD20270219C100
HOOD Feb 19 2027 100.00 Call (HOOD270219C00100000)
option OPRA

EOD

Aug 20, 2026

15.42-3.565%(-0.57)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.9100	17.9100	15.4200	15.4200	-3.565%	92	271	0.000%
2026-08-19	14.5000	17.8000	14.5000	15.9900	+12.526%	64	302	-3.565%
2026-08-18	15.6300	15.6300	14.2100	14.2100	-13.879%	19	302	+8.515%
2026-08-17	16.5900	16.8500	16.5000	16.5000	-3.226%	37	296	-6.545%
2026-08-14	18.3500	18.9000	16.6300	17.0500	-12.339%	20	292	-9.560%
2026-08-13	19.5000	19.5000	19.4500	19.4500	+17.594%	3	282	-20.720%
2026-08-12	17.0000	17.0000	16.1800	16.5400	+2.036%	12	284	-6.771%
2026-08-11	15.8000	16.3000	15.8000	16.2100	-4.083%	31	281	-4.874%
2026-08-10	15.9000	16.9000	15.9000	16.9000	+5.625%	5	251	-8.757%
2026-08-07	17.2600	17.2600	16.0000	16.0000	+3.226%	7	247	-3.625%
2026-08-06	16.0500	16.0800	15.5000	15.5000	-9.884%	39	244	-0.516%
2026-08-05	18.0300	18.0300	17.0700	17.2000	+4.878%	9	223	-10.349%
2026-08-04	15.6900	17.2000	15.6900	16.4000	-0.906%	6	214	-5.976%
2026-08-03	13.6100	16.5500	13.6100	16.5500	+19.065%	73	211	-6.828%
2026-07-31	13.7500	14.0000	12.6900	13.9000	-4.467%	6	185	+10.935%
2026-07-30	15.6000	15.6000	14.0300	14.5500	-13.134%	21	186	+5.979%
2026-07-29	16.0500	17.0200	16.0400	16.7500	-1.760%	9	189	-7.940%
2026-07-28	16.3000	17.0500	16.3000	17.0500	-12.339%	9	188	-9.560%
2026-07-27	19.2600	19.4500	19.2600	19.4500	+2.368%	9	186	-20.720%
2026-07-24	23.0500	23.0500	19.0000	19.0000	-25.781%	8	179	-18.842%
2026-07-22	25.6000	25.6000	25.6000	25.6000	-7.246%	1	180	-39.766%
2026-07-21	26.4500	27.9500	26.4500	27.6000	+20.788%	13	181	-44.130%
2026-07-20	24.0000	24.0000	22.8500	22.8500	-9.684%	12	183	-32.516%
2026-07-17	23.5000	25.3000	23.4600	25.3000	-6.608%	7	175	-39.051%
2026-07-16	27.8500	27.8500	27.0900	27.0900	-19.134%	10	174	-43.079%
2026-07-15	32.0000	33.5000	32.0000	33.5000	+11.853%	11	164	-53.970%
2026-07-14	29.9500	29.9500	29.9500	29.9500	-2.760%	1	164	-48.514%
2026-07-13	30.8000	30.8000	30.8000	30.8000	-2.222%	1	163	-49.935%
2026-07-10	31.5000	31.5000	31.5000	31.5000	-10.077%	1	163	-51.048%
2026-07-09	35.0200	35.0300	35.0200	35.0300	+12.564%	2	162	-55.981%
2026-07-08	30.8000	31.1200	30.8000	31.1200	-4.919%	38	162	-50.450%
2026-07-07	32.7500	32.7500	32.7300	32.7300	-8.805%	3	162	-52.887%
2026-07-06	35.2500	35.8900	35.2500	35.8900	+8.396%	7	162	-57.035%
2026-07-02	36.5000	36.5000	33.1100	33.1100	+13.585%	12	164	-53.428%
2026-07-01	27.2000	29.4800	26.8500	29.1500	+20.305%	22	164	-47.101%
2026-06-30	24.6000	24.7000	24.2300	24.2300	-2.298%	18	156	-36.360%
2026-06-29	23.1500	24.8200	23.1500	24.8000	+18.095%	12	152	-37.823%
2026-06-26	20.0000	21.2000	20.0000	21.0000	-0.143%	37	150	-26.571%
2026-06-25	21.0000	21.0300	21.0000	21.0300	-1.958%	3	146	-26.676%
2026-06-24	26.1700	26.1700	21.4500	21.4500	-15.485%	16	145	-28.112%
2026-06-23	26.2500	26.2500	25.0800	25.3800	-9.357%	5	152	-39.243%
2026-06-22	29.9500	31.0500	28.0000	28.0000	-3.448%	12	155	-44.929%
2026-06-18	27.7000	29.0000	26.2200	29.0000	+5.263%	24	146	-46.828%
2026-06-17	23.5000	29.7500	23.5000	27.5500	+31.504%	62	146	-44.029%
2026-06-16	24.0000	24.0000	20.0500	20.9500	-7.709%	24	146	-26.396%
2026-06-15	23.3600	24.5000	22.7000	22.7000	+17.313%	68	153	-32.070%
2026-06-12	20.0000	21.2500	19.3500	19.3500	-5.610%	10	165	-20.310%
2026-06-11	16.9600	20.5000	16.9600	20.5000	+13.511%	24	167	-24.780%
2026-06-10	18.8000	18.8000	18.0600	18.0600	+18.972%	8	165	-14.618%
2026-06-09	15.5000	15.6000	13.7500	15.1800	-3.619%	4	165	+1.581%
2026-06-08	15.5000	16.2000	15.4500	15.7500	+13.309%	12	162	-2.095%
2026-06-05	17.2500	17.2500	13.4300	13.9000	-13.450%	24	165	+10.935%
2026-06-04	14.8000	16.0600	14.8000	16.0600	+11.528%	8	152	-3.985%
2026-06-03	15.2000	15.7500	14.3500	14.4000	-16.522%	25	148	+7.083%
2026-06-02	17.2000	17.7000	17.2000	17.2500	-12.791%	30	143	-10.609%
2026-06-01	16.6000	19.7800	16.6000	19.7800	-5.810%	50	148	-22.042%
2026-05-29	16.1300	21.0000	16.0000	21.0000	+53.285%	39	121	-26.571%
2026-05-28	12.9000	13.7000	12.9000	13.7000	+29.735%	13	129	+12.555%
2026-05-27	9.4400	10.5600	9.4400	10.5600	+5.600%	23	120	+46.023%
2026-05-22	10.3700	10.3700	10.0000	10.0000	-4.489%	10	116	+54.200%
2026-05-21	10.2000	10.4700	10.2000	10.4700	-0.286%	6	115	+47.278%
2026-05-20	10.2200	10.5000	10.2200	10.5000	+2.941%	2	115	+46.857%
2026-05-19	9.5000	10.2500	9.5000	10.2000	-10.995%	11	104	+51.176%
2026-05-15	11.5000	11.5200	11.4600	11.4600	-11.506%	3	104	+34.555%
2026-05-14	9.8000	13.5000	9.8000	12.9500	+5.714%	16	102	+19.073%
2026-05-12	12.6500	12.6500	10.8800	12.2500	-5.769%	11	100	+25.878%
2026-05-11	11.1900	13.0000	11.1900	13.0000	+23.810%	55	100	+18.615%
2026-05-08	10.0000	10.6000	10.0000	10.5000	-9.483%	15	67	+46.857%
2026-05-07	11.6000	11.6000	11.6000	11.6000	-3.333%	4	68	+32.931%
2026-05-06	11.4600	12.0000	10.7500	12.0000	+20.000%	16	66	+28.500%
2026-05-05	10.0000	10.0000	10.0000	10.0000	-7.407%	1	71	+54.200%
2026-05-04	11.1100	11.1100	10.8000	10.8000	+9.091%	6	71	+42.778%
2026-05-01	9.9000	9.9000	9.9000	9.9000	+7.961%	5	72	+55.758%
2026-04-30	10.0000	10.0000	9.1700	9.1700	+1.889%	24	72	+68.157%
2026-04-29	9.7200	9.7500	8.8900	9.0000	-36.351%	34	48	+71.333%
2026-04-28	13.6500	14.3700	13.6500	14.1400	-7.582%	8	15	+9.052%
2026-04-27	16.0000	16.0000	15.1800	15.3000	-3.470%	10	17	+0.784%
2026-04-24	16.0000	16.0000	15.5500	15.8500	-11.944%	5	8	-2.713%
2026-04-22	18.4200	18.4400	18.0000	18.0000	0.000%	8	4	-14.333%