Dark

HOOD20270319C105
HOOD Mar 19 2027 105.00 Call (HOOD270319C00105000)
option OPRA

EOD

Aug 20, 2026

15.10-7.702%(-1.26)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.7500	15.8000	15.1000	15.1000	-7.702%	5	7,419	0.000%
2026-08-19	14.3500	16.8000	14.3500	16.3600	+18.982%	124	7,417	-7.702%
2026-08-18	14.3700	14.4800	13.7500	13.7500	-16.667%	10	7,405	+9.818%
2026-08-17	16.4000	16.5500	16.3500	16.5000	+3.125%	14	7,400	-8.485%
2026-08-14	17.0000	17.0000	16.0000	16.0000	-10.464%	16	7,399	-5.625%
2026-08-13	18.5200	19.0500	17.8700	17.8700	+10.650%	12	7,395	-15.501%
2026-08-11	16.1500	16.1500	16.1500	16.1500	+2.215%	51	7,385	-6.502%
2026-08-10	16.0000	16.0000	15.8000	15.8000	-0.315%	2	7,436	-4.430%
2026-08-07	16.5500	17.0100	15.8500	15.8500	+6.020%	32	7,437	-4.732%
2026-08-06	15.6000	15.6100	14.9500	14.9500	-11.118%	61	7,462	+1.003%
2026-08-04	15.7900	17.1500	15.7900	16.8200	+4.472%	106	7,511	-10.226%
2026-08-03	13.2500	16.1000	13.2500	16.1000	+17.518%	19	7,485	-6.211%
2026-07-31	13.0000	13.7500	13.0000	13.7000	-0.364%	8	7,480	+10.219%
2026-07-30	14.7100	14.7100	13.7500	13.7500	-8.940%	8	7,479	+9.818%
2026-07-29	16.0500	17.0000	15.1000	15.1000	-8.706%	17	7,483	0.000%
2026-07-28	16.5400	16.5400	16.5400	16.5400	-12.718%	2	7,485	-8.706%
2026-07-27	18.3200	19.0200	18.2800	18.9500	+1.391%	32	7,487	-20.317%
2026-07-24	19.5400	19.5400	18.6900	18.6900	-21.635%	13	7,455	-19.208%
2026-07-23	24.1500	24.1500	22.2700	23.8500	-9.316%	47	7,458	-36.688%
2026-07-22	26.2600	26.3000	25.3700	26.3000	-0.530%	59	7,425	-42.586%
2026-07-21	25.8000	27.4000	25.8000	26.4400	+17.511%	6	7,424	-42.890%
2026-07-20	22.7900	23.0000	22.5000	22.5000	-5.343%	9	7,425	-32.889%
2026-07-17	23.5000	25.2200	21.1500	23.7700	-9.275%	15	7,426	-36.475%
2026-07-16	26.7500	26.7500	26.2000	26.2000	-14.935%	4	7,424	-42.366%
2026-07-15	30.8000	30.8000	30.8000	30.8000	+7.168%	1	7,424	-50.974%
2026-07-14	28.6800	28.7400	28.6800	28.7400	-0.035%	2	7,424	-47.460%
2026-07-13	30.4500	30.4500	28.4900	28.7500	-7.108%	8	7,424	-47.478%
2026-07-10	30.0000	30.9500	30.0000	30.9500	-5.525%	29	7,427	-51.212%
2026-07-09	34.0200	34.0200	32.7600	32.7600	+5.677%	5	7,401	-53.907%
2026-07-08	30.1500	31.0000	28.6000	31.0000	-5.632%	14	7,398	-51.290%
2026-07-07	32.8500	32.8500	32.8500	32.8500	-4.227%	1	7,399	-54.033%
2026-07-06	30.0000	35.0200	30.0000	34.3000	+9.585%	28	7,399	-55.977%
2026-07-02	32.4000	35.6800	30.4700	31.3000	+8.605%	76	7,442	-51.757%
2026-07-01	24.6000	28.8200	24.6000	28.8200	+25.304%	44	7,442	-47.606%
2026-06-30	24.4400	24.4400	23.0000	23.0000	+17.287%	24	7,456	-34.348%
2026-06-26	20.6000	20.6000	19.6100	19.6100	+6.000%	15	7,475	-22.998%
2026-06-25	19.8000	19.8000	18.5000	18.5000	-11.905%	5	7,474	-18.378%
2026-06-24	23.7000	23.7000	21.0000	21.0000	-13.651%	6	7,474	-28.095%
2026-06-23	23.7000	26.5000	23.7000	24.3200	-8.537%	7	7,476	-37.911%
2026-06-22	29.1000	30.6000	26.5900	26.5900	-5.876%	47	7,477	-43.212%
2026-06-18	26.4300	28.2500	25.8000	28.2500	+8.654%	155	7,497	-46.549%
2026-06-17	22.4200	29.3000	22.4200	26.0000	+26.829%	129	7,497	-41.923%
2026-06-16	21.9800	21.9800	19.6300	20.5000	-5.224%	40	7,497	-26.341%
2026-06-15	23.0000	23.9400	21.6300	21.6300	+10.980%	43	7,508	-30.190%
2026-06-12	19.6800	21.6500	19.4800	19.4900	-0.051%	77	7,489	-22.524%
2026-06-11	19.5000	19.5000	19.5000	19.5000	+2.094%	1	7,474	-22.564%
2026-06-10	17.1500	19.1000	17.1500	19.1000	+26.574%	3	7,474	-20.942%
2026-06-09	16.2000	16.9900	13.0000	15.0900	-3.701%	19	7,474	+0.066%
2026-06-08	15.2500	15.6700	14.9900	15.6700	+14.799%	21	7,479	-3.638%
2026-06-05	14.7500	15.0500	13.2000	13.6500	-17.523%	12	7,468	+10.623%
2026-06-04	14.7200	16.5500	14.7200	16.5500	+13.746%	6	7,477	-8.761%
2026-06-03	15.2000	15.2000	14.5500	14.5500	-13.905%	12	7,472	+3.780%
2026-06-02	16.2700	17.9000	16.2700	16.9000	-12.208%	9	7,472	-10.651%
2026-06-01	16.1000	19.2500	16.1000	19.2500	-2.827%	11	7,472	-21.558%
2026-05-29	16.9900	20.0000	16.2500	19.8100	+42.518%	54	7,473	-23.776%
2026-05-28	9.5500	14.2000	9.5500	13.9000	+33.654%	10	7,500	+8.633%
2026-05-27	9.2500	10.4000	9.2500	10.4000	+7.216%	8	7,500	+45.192%
2026-05-26	9.7000	9.7000	9.7000	9.7000	+6.360%	1	7,501	+55.670%
2026-05-22	10.4800	10.4800	9.0000	9.1200	-11.799%	11	7,502	+65.570%
2026-05-21	10.3400	10.3400	10.3400	10.3400	+4.444%	1	7,500	+46.035%
2026-05-20	10.0300	10.0300	9.9000	9.9000	+4.211%	2	7,500	+52.525%
2026-05-19	9.5000	9.5000	9.5000	9.5000	-19.080%	1	7,500	+58.947%
2026-05-18	11.7400	11.7400	11.7400	11.7400	+3.436%	1	7,500	+28.620%
2026-05-15	11.3500	11.3500	11.3500	11.3500	-4.219%	1	7,500	+33.040%
2026-05-14	12.8000	12.9300	11.8500	11.8500	+9.116%	5	7,499	+27.426%
2026-05-13	10.3200	10.8600	10.0000	10.8600	-5.565%	9	7,501	+39.042%
2026-05-12	11.5000	11.5000	11.5000	11.5000	-6.504%	13	7,501	+31.304%
2026-05-11	10.9500	12.3000	10.6500	12.3000	+26.154%	22	7,501	+22.764%
2026-05-08	9.5000	10.0000	9.5000	9.7500	-2.500%	17	7,496	+54.872%
2026-05-07	11.1500	11.1500	10.0000	10.0000	-10.153%	3	7,498	+51.000%
2026-05-06	11.1000	11.1300	11.1000	11.1300	+2.110%	2	7,499	+35.669%
2026-05-05	10.9000	10.9000	10.9000	10.9000	+0.461%	1	7,499	+38.532%
2026-05-04	11.2700	11.4300	10.6500	10.8500	+8.500%	100	7,499	+39.171%
2026-05-01	9.7400	10.0500	9.5000	10.0000	+8.108%	30	7,474	+51.000%
2026-04-30	9.8300	9.8300	9.1500	9.2500	+6.078%	23	7,474	+63.243%
2026-04-29	9.0800	10.1500	8.6500	8.7200	-35.407%	42	7,465	+73.165%
2026-04-28	13.5000	13.5000	13.5000	13.5000	-9.517%	4	7,447	+11.852%
2026-04-27	14.8800	15.0000	14.6500	14.9200	-9.849%	16	7,446	+1.206%
2026-04-24	14.8500	16.5500	14.8500	16.5500	+18.214%	4	7,444	-8.761%
2026-04-23	14.8300	14.8300	14.0000	14.0000	-22.222%	14	7,445	+7.857%
2026-04-22	17.7900	18.2300	17.6700	18.0000	+15.163%	5	7,451	-16.111%
2026-04-21	18.1500	18.5800	15.6300	15.6300	-17.953%	86	7,437	-3.391%
2026-04-20	19.0600	19.2500	17.5000	19.0500	+2.364%	270	7,437	-20.735%
2026-04-17	18.7500	20.2700	18.6100	18.6100	+9.022%	57	7,280	-18.861%
2026-04-16	15.9500	17.0700	15.4500	17.0700	-0.871%	43	7,285	-11.541%
2026-04-15	14.5000	17.4000	14.5000	17.2200	+40.000%	184	7,271	-12.311%
2026-04-14	10.8400	12.8500	10.7000	12.3000	+33.696%	28	7,180	+22.764%
2026-04-13	7.9500	9.2000	7.9500	9.2000	+10.843%	265	7,173	+64.130%
2026-04-10	8.5000	8.5400	8.3000	8.3000	-1.775%	3	7,330	+81.928%
2026-04-09	8.2800	8.4500	8.2000	8.4500	-6.111%	3	7,329	+78.698%
2026-04-08	11.7000	11.7000	9.0000	9.0000	+1.925%	125	7,329	+67.778%
2026-04-07	8.3100	8.8300	7.9000	8.8300	-0.226%	19	7,324	+71.008%
2026-04-06	8.7000	8.8500	8.6000	8.8500	+3.995%	53	7,319	+70.621%
2026-04-02	7.5600	8.9500	7.5600	8.5100	-3.295%	393	7,408	+77.438%
2026-04-01	9.5000	9.5000	8.7300	8.8000	+2.326%	16	7,408	+71.591%
2026-03-31	7.6000	8.9500	7.5000	8.6000	+15.127%	101	7,413	+75.581%
2026-03-30	7.9900	8.1600	7.0900	7.4700	-4.231%	16,785	7,436	+102.142%
2026-03-27	8.1000	8.4000	7.7700	7.8000	-14.567%	10,447	8,837	+93.590%
2026-03-26	9.4500	9.4500	9.1300	9.1300	-8.700%	12	458	+65.389%
2026-03-25	10.5500	10.5500	10.0000	10.0000	+14.286%	5	460	+51.000%
2026-03-24	9.2300	9.2300	8.7500	8.7500	-12.500%	8	456	+72.571%
2026-03-23	9.5500	10.0000	9.4900	10.0000	+6.952%	301	463	+51.000%
2026-03-20	10.1300	10.2000	9.3500	9.3500	-13.825%	11	299	+61.497%
2026-03-19	10.0000	10.8500	10.0000	10.8500	-4.825%	10	299	+39.171%
2026-03-18	11.4000	11.4000	11.4000	11.4000	-5.000%	10	300	+32.456%
2026-03-16	12.0000	12.0000	12.0000	12.0000	+7.143%	3	300	+25.833%
2026-03-13	12.2500	12.2500	11.2000	11.2000	-11.041%	11	300	+34.821%
2026-03-12	13.2000	13.2000	12.5900	12.5900	-8.834%	6	308	+19.936%
2026-03-11	14.3500	14.3500	13.8100	13.8100	-1.357%	2	309	+9.341%
2026-03-10	14.0000	14.0000	14.0000	14.0000	+7.034%	1	307	+7.857%
2026-03-09	13.2500	13.2500	13.0800	13.0800	-15.613%	2	306	+15.443%
2026-03-05	16.6400	16.6400	15.5000	15.5000	-4.321%	2	305	-2.581%
2026-03-04	16.2000	16.2000	16.2000	16.2000	+38.817%	2	304	-6.790%
2026-03-03	12.5400	12.5400	11.6700	11.6700	-17.468%	53	302	+29.392%
2026-03-02	14.1400	14.1400	14.1400	14.1400	+7.529%	1	249	+6.789%
2026-02-27	12.6000	13.1500	12.6000	13.1500	-7.525%	23	249	+14.829%
2026-02-26	14.4000	14.4000	14.2200	14.2200	+10.661%	2	238	+6.188%
2026-02-25	12.8500	12.8500	12.8500	12.8500	+7.983%	1	236	+17.510%
2026-02-24	10.8400	11.9000	10.7200	11.9000	+3.478%	13	236	+26.891%
2026-02-23	11.5000	11.5000	11.5000	11.5000	-18.266%	4	225	+31.304%
2026-02-20	13.6000	14.2000	13.6000	14.0700	+9.750%	4	229	+7.321%
2026-02-19	13.2500	13.2500	12.8200	12.8200	-3.609%	3	228	+17.785%
2026-02-18	14.2700	14.2700	13.3000	13.3000	-3.623%	13	226	+13.534%
2026-02-17	13.2500	13.8000	13.2500	13.8000	-1.779%	2	228	+9.420%
2026-02-13	14.0500	14.0500	14.0500	14.0500	+15.164%	1	229	+7.473%
2026-02-12	14.7500	14.7500	11.7000	12.2000	-10.949%	13	229	+23.770%
2026-02-11	14.5500	14.5500	12.8400	13.7000	-28.460%	12	225	+10.219%
2026-02-10	19.1500	19.1500	19.1500	19.1500	-1.795%	1	221	-21.149%
2026-02-09	18.1600	19.5000	18.1600	19.5000	+12.327%	2	221	-22.564%
2026-02-06	16.3000	17.8000	16.3000	17.3600	+36.371%	7	222	-13.018%
2026-02-05	15.0000	15.2500	12.7300	12.7300	-19.937%	134	223	+18.617%
2026-02-04	16.8600	16.8600	14.9000	15.9000	-12.877%	433	271	-5.031%
2026-02-03	20.5000	20.5000	18.2500	18.2500	-10.714%	19	191	-17.260%
2026-02-02	21.0000	21.6400	20.3100	20.4400	-22.868%	25	181	-26.125%
2026-01-30	27.9700	27.9700	26.0000	26.5000	+0.952%	5	171	-43.019%
2026-01-29	27.7500	27.7500	26.1500	26.2500	-7.178%	22	173	-42.476%
2026-01-28	30.0000	30.0000	28.2800	28.2800	-0.980%	4	154	-46.605%
2026-01-27	29.0700	29.0700	28.5600	28.5600	-7.423%	3	153	-47.129%
2026-01-26	30.9000	30.9000	30.5000	30.8500	-2.219%	14	151	-51.053%
2026-01-23	31.2400	32.5600	30.5000	31.5500	+3.443%	6	142	-52.139%
2026-01-22	31.0100	31.0100	29.8000	30.5000	-1.135%	10	143	-50.492%
2026-01-21	29.9000	31.2900	29.9000	30.8500	+1.815%	18	137	-51.053%
2026-01-20	30.1000	31.7000	30.0500	30.3000	-6.769%	18	123	-50.165%
2026-01-16	33.0500	33.5000	31.5500	32.5000	-3.130%	33	93	-53.538%
2026-01-15	37.2000	37.5000	33.5500	33.5500	-13.709%	13	93	-54.993%
2026-01-14	38.8800	38.8800	38.8800	38.8800	+1.118%	1	87	-61.163%
2026-01-13	38.4500	38.4500	38.4500	38.4500	-0.337%	2	87	-60.728%
2026-01-12	39.3500	39.3500	38.5800	38.5800	+3.933%	3	89	-60.861%
2026-01-09	37.8300	37.8300	37.1200	37.1200	-0.483%	2	91	-59.321%
2026-01-08	38.6000	38.6000	37.3000	37.3000	-3.243%	3	91	-59.517%
2026-01-07	38.5500	38.5500	38.5500	38.5500	-9.825%	1	88	-60.830%
2026-01-05	41.0000	42.7500	41.0000	42.7500	+15.167%	7	94	-64.678%
2026-01-02	36.0000	37.1200	36.0000	37.1200	-3.983%	8	94	-59.321%
2025-12-29	39.5300	39.5300	38.6600	38.6600	-5.937%	16	86	-60.942%
2025-12-23	41.5000	41.5000	41.1000	41.1000	-5.734%	2	73	-63.260%
2025-12-22	43.6000	43.6000	43.6000	43.6000	-0.366%	1	71	-65.367%
2025-12-19	43.6500	43.7600	43.6500	43.7600	+2.892%	2	71	-65.494%
2025-12-18	42.5300	42.5300	42.5300	42.5300	+6.458%	1	71	-64.496%
2025-12-17	45.7000	45.7000	39.9500	39.9500	-1.601%	2	71	-62.203%
2025-12-16	39.8000	40.6000	39.8000	40.6000	-1.814%	2	69	-62.808%
2025-12-15	41.3500	41.3500	41.3500	41.3500	-5.486%	1	69	-63.482%
2025-12-12	44.8000	44.9500	42.9500	43.7500	-4.162%	10	69	-65.486%
2025-12-11	46.8500	46.8500	45.6500	45.6500	-16.924%	14	59	-66.922%
2025-12-10	55.2500	55.2500	54.9500	54.9500	+7.745%	4	47	-72.520%
2025-12-05	51.0000	51.0000	51.0000	51.0000	-4.780%	1	43	-70.392%
2025-12-03	53.5600	53.5600	53.5600	53.5600	+14.200%	1	43	-71.807%
2025-12-01	46.9000	46.9000	46.9000	46.9000	-5.138%	1	43	-67.804%
2025-11-26	49.4400	49.4400	49.4400	49.4400	+31.489%	1	43	-69.458%
2025-11-25	37.3500	37.6000	37.3500	37.6000	-6.000%	2	43	-59.840%
2025-11-24	40.0000	40.0000	40.0000	40.0000	+12.676%	1	43	-62.250%
2025-11-21	36.4500	36.4500	33.5500	35.5000	0.000%	9	44	-57.465%
2025-11-20	46.0000	46.0000	35.5000	35.5000	-11.515%	29	44	-57.465%
2025-11-17	43.0000	44.0000	40.1200	40.1200	-20.096%	8	35	-62.363%
2025-11-14	50.2100	50.2100	50.2100	50.2100	+5.817%	1	34	-69.926%
2025-11-13	51.0000	51.0000	47.4500	47.4500	-11.225%	8	34	-68.177%
2025-11-11	53.4500	53.4500	53.4500	53.4500	+4.191%	3	26	-71.749%
2025-11-07	46.3000	52.0000	46.3000	51.3000	+1.383%	4	26	-70.565%
2025-11-06	51.8200	51.8200	50.0000	50.6000	-25.479%	25	24	-70.158%
2025-10-31	67.9000	67.9000	67.9000	67.9000	+6.677%	5	6	-77.761%
2025-10-30	63.6500	63.6500	63.6500	63.6500	-3.267%	1	11	-76.277%
2025-10-29	65.8000	65.8000	65.8000	65.8000	-1.201%	5	10	-77.052%
2025-10-28	66.6000	66.6000	66.6000	66.6000	+35.366%	1	5	-77.327%
2025-10-22	51.0000	51.0000	47.4000	49.2000	-12.611%	6	6	-69.309%
2025-10-15	56.3000	56.3000	56.3000	56.3000	-7.781%	1	3	-73.179%
2025-10-14	61.0500	61.0500	61.0500	61.0500	-4.832%	1	4	-75.266%
2025-10-10	64.1500	64.1500	64.1500	64.1500	-2.656%	1	3	-76.461%
2025-10-06	65.9000	65.9000	65.9000	65.9000	+11.111%	1	2	-77.086%
2025-10-01	59.3100	59.3100	59.3100	59.3100	-1.232%	1	1	-74.541%
2025-09-30	60.0500	60.0500	60.0500	60.0500	0.000%	1	1	-74.854%