Dark

HOOD20270319C100
HOOD Mar 19 2027 100.00 Call (HOOD270319C00100000)
option OPRA

EOD

Aug 20, 2026

17.08-2.567%(-0.45)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.0500	21.0500	16.7500	17.0800	-2.567%	55	4,111	0.000%
2026-08-19	16.4000	20.0000	15.6000	17.5300	+16.867%	43	4,112	-2.567%
2026-08-18	16.0000	16.6000	15.0000	15.0000	-17.582%	49	4,110	+13.867%
2026-08-17	17.5000	18.3000	17.5000	18.2000	+1.676%	76	4,112	-6.154%
2026-08-14	19.5000	19.6000	17.7400	17.9000	-13.527%	96	4,067	-4.581%
2026-08-13	20.9000	21.0000	19.2000	20.7000	+15.000%	187	4,050	-17.488%
2026-08-12	19.2800	19.2800	17.5000	18.0000	+1.983%	20	4,106	-5.111%
2026-08-11	18.7000	18.7000	17.5000	17.6500	-5.159%	34	4,107	-3.229%
2026-08-10	18.0000	18.6100	17.7000	18.6100	+3.966%	8	4,114	-8.221%
2026-08-07	18.3700	19.5000	17.7500	17.9000	+5.294%	34	4,111	-4.581%
2026-08-06	17.8000	17.8000	17.0000	17.0000	-10.526%	8	4,092	+0.471%
2026-08-05	19.3000	19.3000	19.0000	19.0000	+0.796%	2	4,095	-10.105%
2026-08-04	19.2500	19.6000	17.3000	18.8500	+8.960%	65	4,094	-9.390%
2026-08-03	16.7000	17.9000	16.6500	17.3000	+10.543%	28	4,095	-1.272%
2026-07-31	14.2800	16.1500	13.5000	15.6500	+3.987%	29	4,094	+9.137%
2026-07-30	15.3500	16.3500	15.0000	15.0500	-16.667%	61	4,085	+13.488%
2026-07-29	18.3700	18.4000	17.0400	18.0600	-4.444%	31	4,077	-5.426%
2026-07-28	19.3500	20.3000	17.0000	18.9000	-10.214%	57	4,071	-9.630%
2026-07-27	23.0000	23.3800	19.9000	21.0500	+2.934%	34	4,046	-18.860%
2026-07-24	22.9000	22.9000	19.7700	20.4500	-20.117%	169	4,042	-16.479%
2026-07-23	26.0000	26.0000	24.0000	25.6000	-8.539%	41	4,118	-33.281%
2026-07-22	28.7500	28.7500	27.9900	27.9900	-2.813%	2	4,128	-38.978%
2026-07-21	29.2000	29.2000	28.8000	28.8000	+16.176%	2	4,127	-40.694%
2026-07-20	24.0000	25.2500	24.0000	24.7900	-0.040%	30	4,127	-31.101%
2026-07-17	24.7500	26.5000	22.9800	24.8000	-12.026%	50	4,109	-31.129%
2026-07-16	31.9000	33.2900	28.1900	28.1900	-18.761%	23	4,097	-39.411%
2026-07-15	35.2500	35.3700	33.9500	34.7000	+2.815%	14	4,100	-50.778%
2026-07-14	31.8000	34.0000	31.8000	33.7500	+6.871%	21	4,102	-49.393%
2026-07-13	31.5800	31.5800	31.5800	31.5800	-3.218%	4	4,087	-45.915%
2026-07-10	36.1000	36.1000	31.2000	32.6300	-7.825%	89	4,087	-47.656%
2026-07-09	32.9000	36.5000	32.9000	35.4000	+3.812%	112	4,118	-51.751%
2026-07-08	32.9000	34.1000	31.5000	34.1000	-3.235%	8	4,055	-49.912%
2026-07-07	33.9000	35.2400	33.8500	35.2400	-5.345%	18	4,056	-51.532%
2026-07-06	34.5500	37.5500	34.4500	37.2300	+13.092%	1,064	4,041	-54.123%
2026-07-02	33.2000	38.7400	32.6500	32.9200	+5.513%	392	3,857	-48.117%
2026-07-01	27.3000	31.2000	27.3000	31.2000	+22.353%	18	3,857	-45.256%
2026-06-30	25.8700	26.1500	24.5400	25.5000	-2.261%	38	3,868	-33.020%
2026-06-29	25.3000	26.1000	23.7700	26.0900	+15.956%	66	3,862	-34.534%
2026-06-26	21.0800	23.4400	21.0500	22.5000	+7.656%	87	3,853	-24.089%
2026-06-25	20.4300	22.3800	20.4300	20.9000	-8.972%	98	3,832	-18.278%
2026-06-24	27.2000	27.2000	22.6500	22.9600	-14.837%	46	3,852	-25.610%
2026-06-23	27.1500	28.4000	26.9600	26.9600	-5.899%	24	3,833	-36.647%
2026-06-22	31.0000	32.7500	28.6500	28.6500	-6.066%	207	3,841	-40.384%
2026-06-18	28.8000	31.0200	28.6000	30.5000	+6.272%	903	3,437	-44.000%
2026-06-17	24.3600	32.0000	24.3600	28.7000	+31.954%	409	3,437	-40.488%
2026-06-16	24.5200	24.5200	21.7000	21.7500	-6.652%	206	3,437	-21.471%
2026-06-15	24.7500	25.8200	23.3000	23.3000	+8.879%	135	3,433	-26.695%
2026-06-12	21.3000	23.2000	19.6000	21.4000	+0.234%	90	3,478	-20.187%
2026-06-11	18.5500	22.0000	18.5500	21.3500	+17.308%	271	3,511	-20.000%
2026-06-10	18.5000	20.8000	18.0000	18.2000	+10.976%	65	3,448	-6.154%
2026-06-09	18.5300	18.5300	14.0000	16.4000	-4.373%	609	3,476	+4.146%
2026-06-08	17.1100	17.1500	16.2500	17.1500	+3.939%	43	3,954	-0.408%
2026-06-05	16.7000	17.5000	14.5500	16.5000	-13.386%	70	3,953	+3.515%
2026-06-04	16.2300	19.0500	16.2300	19.0500	+20.189%	19	3,934	-10.341%
2026-06-03	17.2500	17.2500	15.6500	15.8500	-19.543%	3,239	3,945	+7.760%
2026-06-02	19.2000	20.1000	18.0000	19.7000	-1.005%	75	4,987	-13.299%
2026-06-01	17.5000	20.8500	17.5000	19.9000	-9.545%	298	4,975	-14.171%
2026-05-29	15.4200	22.0000	15.4200	22.0000	+41.935%	395	4,745	-22.364%
2026-05-28	10.3500	15.9000	10.3500	15.5000	+40.271%	5,488	4,697	+10.194%
2026-05-27	10.3500	11.4000	10.3500	11.0500	+8.333%	32	8,684	+54.570%
2026-05-26	10.5000	10.8200	10.0000	10.2000	+2.000%	49	8,684	+67.451%
2026-05-22	11.4000	11.5000	10.0000	10.0000	-15.038%	48	8,687	+70.800%
2026-05-21	11.0000	11.7700	10.8500	11.7700	+5.561%	6	8,686	+45.115%
2026-05-20	10.5000	11.4500	10.5000	11.1500	+3.914%	27	8,686	+53.184%
2026-05-19	11.5000	11.5000	10.4000	10.7300	-6.777%	19	8,684	+59.180%
2026-05-18	12.0000	13.3300	11.5100	11.5100	-7.920%	25	8,684	+48.393%
2026-05-15	12.2900	12.5000	11.7800	12.5000	-11.972%	14	8,684	+36.640%
2026-05-14	11.3100	15.0000	11.3100	14.2000	+20.237%	18	8,684	+20.282%
2026-05-13	11.8700	12.0000	11.5000	11.8100	-4.758%	18	8,683	+44.623%
2026-05-12	13.0100	13.0100	12.0000	12.4000	-9.818%	19	8,683	+37.742%
2026-05-11	11.7500	14.9500	11.7500	13.7500	+20.087%	137	8,683	+24.218%
2026-05-08	10.9000	12.0000	10.5000	11.4500	+2.232%	37	8,685	+49.170%
2026-05-07	12.8300	13.0000	11.2000	11.2000	-11.811%	15	8,687	+52.500%
2026-05-06	12.4200	12.7000	11.9000	12.7000	+3.928%	30	8,689	+34.488%
2026-05-05	12.0500	12.4000	12.0000	12.2200	+1.411%	22	8,688	+39.771%
2026-05-04	11.5000	12.7500	11.5000	12.0500	+11.574%	106	8,688	+41.743%
2026-05-01	10.7500	11.6500	10.4900	10.8000	+3.846%	81	8,694	+58.148%
2026-04-30	10.0500	10.7000	10.0500	10.4000	+4.000%	30	8,694	+64.231%
2026-04-29	10.3000	11.0500	9.4500	10.0000	-34.211%	2,427	8,692	+70.800%
2026-04-28	14.9500	15.6500	14.9000	15.2000	-6.173%	81	6,521	+12.368%
2026-04-27	16.6300	16.6700	16.0000	16.2000	+3.185%	49	6,499	+5.432%
2026-04-24	16.0000	17.0100	15.6500	15.7000	-3.325%	96	6,504	+8.790%
2026-04-23	18.4600	18.5300	15.3500	16.2400	-14.526%	70	6,462	+5.172%
2026-04-22	19.4100	19.9100	18.8500	19.0000	+5.850%	66	6,468	-10.105%
2026-04-21	19.6000	20.1100	17.9500	17.9500	-14.115%	164	6,464	-4.847%
2026-04-20	21.0100	21.1000	19.5000	20.9000	+3.108%	31	6,464	-18.278%
2026-04-17	20.3100	22.5000	20.0500	20.2700	+10.523%	196	6,462	-15.738%
2026-04-16	18.8500	19.6000	17.0300	18.3400	-0.865%	64	6,479	-6.870%
2026-04-15	15.1500	19.0000	15.1500	18.5000	+33.574%	206	6,472	-7.676%
2026-04-14	12.5000	14.0000	12.5000	13.8500	+35.784%	118	6,406	+23.321%
2026-04-13	8.9000	10.2000	8.9000	10.2000	+11.475%	47	6,401	+67.451%
2026-04-10	9.6500	9.6500	9.1500	9.1500	-9.406%	17	6,392	+86.667%
2026-04-09	10.3000	10.4000	9.3200	10.1000	-0.980%	25	6,402	+69.109%
2026-04-08	12.8000	13.0500	10.0000	10.2000	+6.250%	178	6,402	+67.451%
2026-04-07	9.0000	10.3000	8.6000	9.6000	-1.538%	96	6,432	+77.917%
2026-04-06	9.8000	10.0000	9.7500	9.7500	+1.036%	12	6,431	+75.179%
2026-04-02	9.0000	10.7000	8.5000	9.6500	-1.531%	7,992	3,251	+76.995%
2026-04-01	10.0000	10.2800	9.8000	9.8000	-0.508%	327	3,251	+74.286%
2026-03-31	8.5000	10.0000	8.3000	9.8500	+11.299%	53	3,055	+73.401%
2026-03-30	9.3000	9.3000	8.1200	8.8500	+1.143%	1,870	3,031	+92.994%
2026-03-27	9.8000	9.8000	8.7500	8.7500	-15.865%	62	1,220	+95.200%
2026-03-26	10.5100	11.2000	10.1900	10.4000	-6.726%	19	1,208	+64.231%
2026-03-25	11.1300	11.8500	11.1300	11.1500	+14.125%	12	1,206	+53.184%
2026-03-24	10.5100	10.5100	9.6500	9.7700	-11.182%	33	1,210	+74.821%
2026-03-23	11.4000	11.4000	10.5400	11.0000	+5.062%	17	1,197	+55.273%
2026-03-20	11.2000	11.3000	10.4100	10.4700	-11.421%	53	1,192	+63.133%
2026-03-19	11.3000	12.4900	11.3000	11.8200	-4.291%	307	1,176	+44.501%
2026-03-18	12.9300	12.9300	12.3500	12.3500	-9.124%	8	1,315	+38.300%
2026-03-17	13.8000	13.8000	13.5900	13.5900	+2.955%	9	1,310	+25.681%
2026-03-16	12.9400	13.2800	12.8000	13.2000	+5.600%	25	1,315	+29.394%
2026-03-13	13.5000	13.7000	12.2000	12.5000	-10.714%	42	1,302	+36.640%
2026-03-12	13.9000	14.2000	13.8000	14.0000	-7.039%	29	1,291	+22.000%
2026-03-11	15.2000	15.2000	14.2500	15.0600	-1.569%	3	1,296	+13.413%
2026-03-10	15.0000	15.7100	15.0000	15.3000	-1.290%	5	1,293	+11.634%
2026-03-09	14.5000	15.5000	14.2300	15.5000	+5.802%	21	1,292	+10.194%
2026-03-06	14.8000	15.5000	14.4500	14.6500	-7.278%	32	1,282	+16.587%
2026-03-05	18.6500	18.6500	15.5000	15.8000	-9.817%	508	1,268	+8.101%
2026-03-04	16.5000	18.2500	16.5000	17.5200	+22.947%	554	1,761	-2.511%
2026-03-03	14.1000	14.9000	12.8400	14.2500	-8.301%	25	1,244	+19.860%
2026-03-02	14.5000	15.9200	14.5000	15.5400	+11.000%	138	1,226	+9.910%
2026-02-27	15.1700	15.1700	13.8500	14.0000	-10.256%	15	1,211	+22.000%
2026-02-26	15.2500	15.6000	14.9500	15.6000	+4.698%	11	1,196	+9.487%
2026-02-25	14.8500	15.1100	14.0000	14.9000	+13.481%	60	1,143	+14.631%
2026-02-24	12.2000	13.1300	11.3000	13.1300	+3.959%	26	1,143	+30.084%
2026-02-23	13.3000	13.3000	12.4300	12.6300	-15.235%	22	1,136	+35.234%
2026-02-20	14.6200	14.9000	14.2000	14.9000	+3.688%	29	1,129	+14.631%
2026-02-19	13.8400	14.3700	13.8400	14.3700	-0.070%	14	1,146	+18.859%
2026-02-18	14.4000	15.6000	14.3800	14.3800	-1.100%	14	1,149	+18.776%
2026-02-17	14.3700	14.9600	13.0000	14.5400	-3.196%	178	1,156	+17.469%
2026-02-13	13.5000	15.4000	13.5000	15.0200	+16.164%	31	1,000	+13.715%
2026-02-12	14.7500	14.7500	12.5200	12.9300	-18.216%	56	1,000	+32.096%
2026-02-11	16.7500	16.7500	13.7700	15.8100	-19.828%	82	972	+8.033%
2026-02-10	21.4300	21.4300	19.7200	19.7200	-6.095%	15	950	-13.387%
2026-02-09	19.5100	21.3700	19.5100	21.0000	+10.526%	24	946	-18.667%
2026-02-06	16.1500	19.7000	16.1500	19.0000	+38.182%	50	937	-10.105%
2026-02-05	16.0000	16.5000	13.5000	13.7500	-19.118%	80	905	+24.218%
2026-02-04	18.0500	18.3000	15.9600	17.0000	-15.000%	89	884	+0.471%
2026-02-03	22.5000	22.5000	19.6800	20.0000	-8.801%	56	854	-14.600%
2026-02-02	25.6500	25.6500	21.6600	21.9300	-20.973%	146	841	-22.116%
2026-01-30	28.9300	29.8500	27.4500	27.7500	-2.700%	34	739	-38.450%
2026-01-29	30.1000	30.1000	28.0000	28.5200	-5.563%	26	735	-40.112%
2026-01-28	30.8000	32.5000	30.0000	30.2000	-2.894%	20	716	-43.444%
2026-01-27	32.6500	32.6500	30.9500	31.1000	-3.805%	15	696	-45.080%
2026-01-26	32.4000	33.2000	32.3300	32.3300	-2.030%	11	692	-47.170%
2026-01-23	32.3500	35.0000	32.3500	33.0000	+2.740%	10	687	-48.242%
2026-01-22	32.6500	32.6500	32.1200	32.1200	-0.864%	28	689	-46.824%
2026-01-21	32.7400	33.7000	31.6500	32.4000	-0.154%	33	661	-47.284%
2026-01-20	32.5000	34.0000	31.3500	32.4500	-10.974%	42	645	-47.365%
2026-01-16	36.0500	36.4500	33.5000	36.4500	+1.816%	399	267	-53.141%
2026-01-15	41.0000	41.0000	35.3500	35.8000	-13.506%	100	267	-52.291%
2026-01-14	41.3900	41.3900	41.3900	41.3900	+0.510%	1	202	-58.734%
2026-01-13	41.0000	41.1800	41.0000	41.1800	+4.253%	2	202	-58.524%
2026-01-12	39.5000	39.5000	39.5000	39.5000	-1.250%	1	202	-56.759%
2026-01-08	40.0000	40.0000	40.0000	40.0000	-4.875%	1	202	-57.300%
2026-01-07	42.0000	42.0500	42.0000	42.0500	-5.569%	2	202	-59.382%
2026-01-06	45.0700	45.0700	43.2800	44.5300	-2.282%	43	200	-61.644%
2026-01-05	45.7500	45.7500	45.5700	45.5700	+14.642%	3	167	-62.519%
2026-01-02	37.6600	39.7500	37.6600	39.7500	+3.247%	14	165	-57.031%
2025-12-31	39.1700	39.5600	38.5000	38.5000	-7.229%	3	159	-55.636%
2025-12-30	41.0100	41.5000	41.0100	41.5000	+0.851%	3	159	-58.843%
2025-12-29	41.3000	41.3000	41.1500	41.1500	-6.689%	7	159	-58.493%
2025-12-24	43.9300	44.1000	43.9300	44.1000	+0.915%	6	156	-61.270%
2025-12-23	41.5500	43.7000	41.5500	43.7000	-6.962%	2	156	-60.915%
2025-12-22	46.9700	46.9700	46.9700	46.9700	+5.172%	1	157	-63.636%
2025-12-19	44.6600	44.6600	44.6600	44.6600	-7.152%	1	157	-61.755%
2025-12-18	48.1000	48.1000	48.1000	48.1000	+2.340%	1	157	-64.491%
2025-12-17	46.7000	47.0000	46.7000	47.0000	+5.122%	4	157	-63.660%
2025-12-16	44.4500	44.7100	44.0000	44.7100	+7.090%	7	159	-61.798%
2025-12-15	42.7000	42.7000	41.5000	41.7500	-6.808%	10	159	-59.090%
2025-12-12	45.9000	46.5500	44.8000	44.8000	-6.667%	6	150	-61.875%
2025-12-11	52.9500	53.5000	48.0000	48.0000	-18.367%	24	148	-64.417%
2025-12-10	57.4000	58.8000	57.4000	58.8000	-2.649%	4	161	-70.952%
2025-12-09	60.7100	60.7100	60.4000	60.4000	+2.634%	4	161	-71.722%
2025-12-08	58.7500	58.8500	58.2000	58.8500	+4.307%	4	162	-70.977%
2025-12-05	55.0000	56.4200	55.0000	56.4200	-5.176%	2	160	-69.727%
2025-12-04	58.0000	59.8000	58.0000	59.5000	+6.535%	4	160	-71.294%
2025-12-03	50.8400	56.0500	50.8400	55.8500	+5.977%	6	160	-69.418%
2025-12-02	53.0700	53.0700	52.0000	52.7000	+7.551%	8	160	-67.590%
2025-12-01	48.3500	49.0000	48.3500	49.0000	-8.326%	6	155	-65.143%
2025-11-28	54.0000	54.0000	53.4500	53.4500	+2.199%	4	154	-68.045%
2025-11-26	50.0000	52.6500	50.0000	52.3000	+32.071%	10	152	-67.342%
2025-11-25	40.8000	40.8000	39.6000	39.6000	-5.938%	3	152	-56.869%
2025-11-24	41.4200	42.5000	41.3500	42.1000	+10.008%	22	153	-59.430%
2025-11-21	40.0000	40.0000	35.4700	38.2700	+0.976%	45	155	-55.370%
2025-11-20	47.0000	47.0000	37.9000	37.9000	-14.831%	62	151	-54.934%
2025-11-19	44.5600	44.5600	44.5000	44.5000	+1.251%	3	130	-61.618%
2025-11-18	43.4600	43.9500	43.4600	43.9500	+2.209%	12	130	-61.138%
2025-11-17	47.1000	47.1000	41.9000	43.0000	-17.876%	38	125	-60.279%
2025-11-14	47.0000	52.4000	47.0000	52.3600	+7.515%	10	110	-67.380%
2025-11-13	53.2500	53.5000	47.8900	48.7000	-12.724%	25	106	-64.928%
2025-11-12	56.3600	56.3600	55.8000	55.8000	-3.793%	2	82	-69.391%
2025-11-11	59.0500	59.0500	58.0000	58.0000	-3.333%	3	82	-70.552%
2025-11-10	60.5000	60.5000	59.7500	60.0000	+11.524%	17	82	-71.533%
2025-11-07	49.0000	53.8000	48.4000	53.8000	+0.938%	10	87	-68.253%
2025-11-06	59.9500	59.9500	52.8000	53.3000	-14.032%	34	78	-67.955%
2025-11-05	61.5100	62.0000	61.5100	62.0000	-0.161%	2	63	-72.452%
2025-11-04	62.1000	62.1000	62.1000	62.1000	-12.781%	1	62	-72.496%
2025-10-31	71.7000	71.7000	71.2000	71.2000	+12.926%	2	61	-76.011%
2025-10-30	64.9200	65.2000	63.0500	63.0500	-9.150%	5	61	-72.910%
2025-10-27	68.8100	69.4000	68.8100	69.4000	+42.359%	2	60	-75.389%
2025-10-22	51.0500	51.0500	48.7500	48.7500	-16.093%	5	60	-64.964%
2025-10-21	57.8800	58.1000	57.8800	58.1000	-4.331%	2	55	-70.602%
2025-10-20	60.7000	60.7300	60.7000	60.7300	+12.255%	33	53	-71.876%
2025-10-17	52.7000	54.1000	52.7000	54.1000	-9.380%	15	52	-68.429%
2025-10-16	59.7000	59.7000	59.7000	59.7000	-3.787%	1	55	-71.390%
2025-10-14	61.9000	62.0500	61.9000	62.0500	-3.649%	2	54	-72.474%
2025-10-13	66.5500	66.5500	64.4000	64.4000	-6.667%	5	53	-73.478%
2025-10-10	71.2800	71.2800	69.0000	69.0000	-2.515%	11	49	-75.246%
2025-10-09	70.7800	70.7800	70.7800	70.7800	+5.642%	32	40	-75.869%
2025-10-07	67.0000	67.0000	67.0000	67.0000	-4.286%	4	8	-74.507%
2025-10-06	70.0000	70.0000	70.0000	70.0000	+4.012%	2	4	-75.600%
2025-10-02	67.3000	67.3000	67.3000	67.3000	+7.939%	1	2	-74.621%
2025-09-30	62.3500	62.3500	62.3500	62.3500	0.000%	1	1	-72.606%