Dark

HOOD20270319C110
HOOD Mar 19 2027 110.00 Call (HOOD270319C00110000)
option OPRA

EOD

Aug 20, 2026

15.50-3.427%(-0.55)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.2700	15.5000	14.4400	15.5000	-3.427%	14	1,138	0.000%
2026-08-19	12.6700	16.0500	12.6700	16.0500	+31.990%	6	1,149	-3.427%
2026-08-18	12.9500	13.1500	12.0000	12.1600	-17.559%	28	1,145	+27.467%
2026-08-17	14.4900	14.7500	14.4900	14.7500	-4.839%	3	1,170	+5.085%
2026-08-14	15.7500	15.7500	15.5000	15.5000	-7.463%	5	1,170	0.000%
2026-08-13	15.5000	17.3000	15.5000	16.7500	+15.517%	17	1,173	-7.463%
2026-08-12	14.8200	14.8200	14.4500	14.5000	-0.344%	9	1,168	+6.897%
2026-08-11	14.5500	14.5500	14.5500	14.5500	+0.345%	1	1,159	+6.529%
2026-08-07	15.1200	15.1200	14.5000	14.5000	-0.685%	13	1,159	+6.897%
2026-08-06	14.6000	14.6000	14.6000	14.6000	-5.806%	1	1,147	+6.164%
2026-08-05	15.8500	16.0400	15.3800	15.5000	+4.167%	45	1,147	0.000%
2026-08-04	16.1200	16.1200	14.8800	14.8800	+3.333%	3	1,161	+4.167%
2026-08-03	11.2500	14.4000	11.2500	14.4000	+13.834%	3	1,162	+7.639%
2026-07-31	11.9500	12.6500	11.5500	12.6500	+3.689%	15	1,162	+22.530%
2026-07-30	12.6800	13.1000	12.2000	12.2000	-17.568%	36	1,161	+27.049%
2026-07-29	15.1700	15.1700	14.0000	14.8000	-9.147%	47	1,151	+4.730%
2026-07-28	14.3500	16.2900	14.3500	16.2900	-7.074%	7	1,188	-4.850%
2026-07-27	19.1500	19.8000	16.5500	17.5300	+1.919%	84	1,190	-11.580%
2026-07-24	17.2000	17.2000	17.2000	17.2000	-14.428%	1	1,203	-9.884%
2026-07-23	21.5200	22.3800	20.1000	20.1000	-17.690%	20	1,203	-22.886%
2026-07-21	25.5000	25.5000	24.4200	24.4200	+19.122%	9	1,215	-36.527%
2026-07-20	21.1000	21.1000	20.5000	20.5000	-11.447%	4	1,213	-24.390%
2026-07-17	19.1600	23.1500	19.1600	23.1500	-3.902%	7	1,216	-33.045%
2026-07-16	26.6000	26.6000	24.0900	24.0900	-15.176%	7	1,216	-35.658%
2026-07-14	27.0500	28.5600	27.0500	28.4000	+9.653%	12	1,218	-45.423%
2026-07-13	26.6500	26.6500	25.9000	25.9000	-12.203%	2	1,211	-40.154%
2026-07-10	27.8000	29.5000	26.8000	29.5000	-6.349%	24	1,211	-47.458%
2026-07-09	30.7300	31.5000	30.7300	31.5000	+12.500%	2	1,218	-50.794%
2026-07-08	27.9000	28.0000	27.4400	28.0000	-4.956%	3	1,217	-44.643%
2026-07-07	29.2600	29.4600	29.0000	29.4600	-9.576%	4	1,216	-47.386%
2026-07-06	29.0000	32.5800	29.0000	32.5800	+11.920%	27	1,216	-52.425%
2026-07-02	31.3200	34.0000	28.9000	29.1100	+11.747%	356	1,045	-46.754%
2026-07-01	22.8300	26.6000	22.8300	26.0500	+18.087%	37	1,045	-40.499%
2026-06-30	22.0600	22.0600	22.0600	22.0600	+0.182%	2	1,043	-29.737%
2026-06-29	20.8000	22.0200	20.8000	22.0200	+16.817%	3	1,042	-29.609%
2026-06-26	17.2500	19.6700	17.2500	18.8500	+8.960%	5	1,043	-17.772%
2026-06-25	17.4300	18.6000	17.3000	17.3000	-12.004%	4	1,045	-10.405%
2026-06-24	20.7500	20.9000	19.4500	19.6600	-14.148%	27	1,049	-21.160%
2026-06-23	22.6600	24.3100	22.6600	22.9000	-7.400%	15	1,056	-32.314%
2026-06-22	24.4000	28.5700	24.4000	24.7300	-5.031%	29	1,049	-37.323%
2026-06-18	25.0000	26.6100	23.8200	26.0400	+3.047%	41	862	-40.476%
2026-06-17	18.8700	28.3000	18.8700	25.2700	+33.987%	416	862	-38.662%
2026-06-16	20.2900	20.2900	18.6000	18.8600	-5.700%	17	862	-17.815%
2026-06-15	20.6300	22.1000	20.0000	20.0000	+10.497%	19	861	-22.500%
2026-06-12	19.6600	19.6600	18.1000	18.1000	+3.429%	28	855	-14.365%
2026-06-11	15.4100	17.5000	15.4100	17.5000	+7.759%	3	849	-11.429%
2026-06-10	15.6500	17.4400	15.5700	16.2400	+19.412%	10	850	-4.557%
2026-06-09	15.0000	15.0000	12.2400	13.6000	-6.272%	97	848	+13.971%
2026-06-08	14.0000	14.5100	14.0000	14.5100	+12.046%	2	753	+6.823%
2026-06-05	14.7500	14.7500	12.4500	12.9500	-19.063%	46	754	+19.691%
2026-06-04	13.5400	16.0000	13.5400	16.0000	+19.760%	13	768	-3.125%
2026-06-03	14.5000	15.0000	13.3100	13.3600	-13.806%	52	764	+16.018%
2026-06-02	15.6300	16.5000	15.4000	15.5000	-10.405%	64	807	0.000%
2026-06-01	15.2900	18.0000	15.2900	17.3000	-0.803%	20	800	-10.405%
2026-05-29	13.9000	18.5000	13.9000	17.4400	+38.633%	70	795	-11.124%
2026-05-28	8.6000	12.8500	8.6000	12.5800	+35.853%	57	804	+23.211%
2026-05-27	9.0000	9.2600	9.0000	9.2600	+5.227%	3	822	+67.387%
2026-05-26	8.6900	8.8000	8.6900	8.8000	+6.280%	5	819	+76.136%
2026-05-22	8.3000	8.3500	8.2800	8.2800	-12.842%	12	816	+87.198%
2026-05-21	8.9000	9.5000	8.9000	9.5000	+4.396%	14	818	+63.158%
2026-05-20	8.4300	9.1000	8.4300	9.1000	0.000%	21	818	+70.330%
2026-05-19	8.5000	9.1000	8.5000	9.1000	-7.143%	7	789	+70.330%
2026-05-18	10.0500	10.0500	9.6900	9.8000	-2.488%	111	789	+58.163%
2026-05-15	10.0700	10.3600	9.8000	10.0500	-14.468%	42	789	+54.229%
2026-05-14	9.0000	11.8700	9.0000	11.7500	+21.009%	25	725	+31.915%
2026-05-13	9.3500	9.9000	9.3500	9.7100	-1.321%	40	719	+59.629%
2026-05-12	11.0500	11.2500	9.4000	9.8400	-12.143%	14	719	+57.520%
2026-05-11	9.1000	11.2000	9.1000	11.2000	+21.081%	29	719	+38.393%
2026-05-08	8.8000	9.4000	8.8000	9.2500	+1.093%	6	715	+67.568%
2026-05-07	10.1500	10.1500	9.1500	9.1500	-12.857%	5	714	+69.399%
2026-05-06	9.6400	10.5000	9.6400	10.5000	+5.000%	7	713	+47.619%
2026-05-05	10.0000	10.0000	9.5500	10.0000	-8.592%	11	710	+55.000%
2026-05-04	9.8500	10.9400	9.8500	10.9400	+21.018%	11	713	+41.682%
2026-05-01	8.8400	9.0400	8.8400	9.0400	+8.523%	11	710	+71.460%
2026-04-30	8.5000	8.7500	8.3300	8.3300	+6.795%	14	710	+86.074%
2026-04-29	8.5000	9.0000	7.6500	7.8000	-38.340%	74	701	+98.718%
2026-04-28	13.0100	13.0100	12.3000	12.6500	-7.799%	10	697	+22.530%
2026-04-27	13.7000	13.7200	13.7000	13.7200	-2.970%	4	693	+12.974%
2026-04-24	13.9500	14.1400	13.5000	14.1400	+4.741%	30	689	+9.618%
2026-04-23	15.0000	15.3000	13.5000	13.5000	-14.826%	9	687	+14.815%
2026-04-22	15.8500	15.8500	15.8500	15.8500	+5.667%	1	688	-2.208%
2026-04-21	17.3500	17.3500	15.0000	15.0000	-13.245%	36	681	+3.333%
2026-04-20	16.6000	17.2900	16.0000	17.2900	+1.646%	19	681	-10.353%
2026-04-17	17.4600	19.0000	17.0100	17.0100	+10.097%	123	679	-8.877%
2026-04-16	16.6000	16.6000	14.1500	15.4500	-2.524%	37	632	+0.324%
2026-04-15	13.6500	15.8500	13.6500	15.8500	+41.266%	70	624	-2.208%
2026-04-14	10.7500	11.4500	10.7500	11.2200	+51.417%	17	609	+38.146%
2026-04-10	7.4100	7.4100	7.4100	7.4100	-4.387%	1	607	+109.177%
2026-04-09	7.4200	8.2000	7.4200	7.7500	-11.429%	10	608	+100.000%
2026-04-08	9.4500	9.9000	8.7500	8.7500	+10.900%	16	615	+77.143%
2026-04-07	7.0500	7.8900	7.0400	7.8900	-1.375%	16	615	+96.451%
2026-04-06	8.2000	8.2000	8.0000	8.0000	+4.031%	30	606	+93.750%
2026-04-02	7.3000	7.6900	7.3000	7.6900	-3.875%	28	605	+101.560%
2026-04-01	7.7800	8.4000	7.7800	8.0000	+3.359%	7	605	+93.750%
2026-03-31	7.5000	7.7400	7.5000	7.7400	+14.837%	14	606	+100.258%
2026-03-30	7.0000	7.3400	6.0500	6.7400	-0.443%	124	602	+129.970%
2026-03-27	7.2100	7.4800	6.7700	6.7700	-17.939%	25	517	+128.951%
2026-03-26	8.1500	8.2500	8.1000	8.2500	-11.481%	6	509	+87.879%
2026-03-25	9.3000	9.4500	9.3000	9.3200	+16.500%	7	509	+66.309%
2026-03-24	8.1000	8.1000	8.0000	8.0000	-11.111%	6	507	+93.750%
2026-03-23	8.5000	9.2000	8.5000	9.0000	+7.784%	32	505	+72.222%
2026-03-20	9.1500	9.2500	8.3500	8.3500	-16.915%	22	507	+85.629%
2026-03-19	9.1900	10.0500	9.1900	10.0500	-7.798%	19	505	+54.229%
2026-03-18	10.9000	10.9000	10.9000	10.9000	-1.089%	1	506	+42.202%
2026-03-17	11.2500	11.2500	11.0200	11.0200	+4.455%	8	507	+40.653%
2026-03-16	10.5500	10.9000	10.5500	10.5500	-1.860%	15	507	+46.919%
2026-03-13	10.4000	10.7500	10.4000	10.7500	-7.328%	9	497	+44.186%
2026-03-12	12.0100	12.0100	11.2000	11.6000	-6.827%	77	497	+33.621%
2026-03-11	12.0000	12.4500	12.0000	12.4500	-2.046%	12	449	+24.498%
2026-03-10	12.3700	13.0000	12.3700	12.7100	+5.917%	6	445	+21.951%
2026-03-09	12.5000	12.5000	12.0000	12.0000	-2.041%	3	444	+29.167%
2026-03-06	12.4700	12.4700	12.1200	12.2500	-10.256%	3	447	+26.531%
2026-03-05	15.3000	15.3000	13.2500	13.6500	-9.000%	6	447	+13.553%
2026-03-04	14.1000	15.4500	14.1000	15.0000	+25.000%	161	443	+3.333%
2026-03-03	11.7000	12.0000	11.7000	12.0000	-9.091%	3	433	+29.167%
2026-03-02	13.2000	13.2000	13.2000	13.2000	+5.347%	1	432	+17.424%
2026-02-26	12.8500	12.8500	12.5300	12.5300	+7.277%	27	432	+23.703%
2026-02-25	11.7500	11.7500	11.6800	11.6800	+4.847%	3	432	+32.705%
2026-02-24	9.7500	11.1400	9.2000	11.1400	+5.492%	14	432	+39.138%
2026-02-23	11.2000	11.2000	10.3500	10.5600	-11.927%	10	431	+46.780%
2026-02-20	11.9000	11.9900	11.7500	11.9900	+4.261%	6	427	+29.274%
2026-02-19	11.4700	11.5000	11.4700	11.5000	-5.037%	2	432	+34.783%
2026-02-18	12.8200	12.8200	12.0000	12.1100	+6.790%	10	433	+27.993%
2026-02-17	11.5000	11.5000	11.3400	11.3400	-8.475%	21	433	+36.684%
2026-02-13	11.5000	12.9500	11.5000	12.3900	+13.566%	108	358	+25.101%
2026-02-12	11.6900	11.6900	10.4400	10.9100	-17.160%	38	358	+42.071%
2026-02-11	12.4700	13.1700	11.9900	13.1700	-26.833%	13	352	+17.692%
2026-02-10	18.1900	18.1900	18.0000	18.0000	-1.693%	11	344	-13.889%
2026-02-09	17.7000	18.4000	17.7000	18.3100	+9.444%	8	333	-15.347%
2026-02-06	15.7300	16.7300	15.7300	16.7300	+41.780%	4	332	-7.352%
2026-02-05	14.0000	14.2500	11.5000	11.8000	-19.178%	47	328	+31.356%
2026-02-04	15.6500	15.6500	13.5800	14.6000	-13.609%	30	341	+6.164%
2026-02-03	19.0000	19.0000	16.5000	16.9000	-10.106%	50	332	-8.284%
2026-02-02	21.2600	21.2600	18.8000	18.8000	-20.238%	140	313	-17.553%
2026-01-30	26.6500	26.6500	23.5300	23.5700	-2.199%	7	343	-34.238%
2026-01-29	26.2500	26.2500	24.1000	24.1000	-8.712%	58	341	-35.685%
2026-01-28	27.0000	27.2400	26.3500	26.4000	-2.547%	31	348	-41.288%
2026-01-27	29.1500	29.1500	27.0100	27.0900	-4.847%	7	339	-42.783%
2026-01-26	28.0200	28.8000	28.0200	28.4700	-0.974%	19	336	-45.557%
2026-01-23	29.1500	30.4800	28.7500	28.7500	+2.605%	11	339	-46.087%
2026-01-22	28.3200	28.3200	28.0200	28.0200	-2.028%	7	336	-44.682%
2026-01-21	28.1000	29.5000	27.8000	28.6000	+2.252%	13	331	-45.804%
2026-01-20	27.3500	29.8000	27.3500	27.9700	-8.295%	28	321	-44.583%
2026-01-16	31.8000	31.8500	29.7000	30.5000	-4.058%	97	244	-49.180%
2026-01-15	34.9000	34.9000	31.7000	31.7900	-14.543%	13	244	-51.243%
2026-01-14	37.2000	37.2000	37.2000	37.2000	+0.541%	1	233	-58.333%
2026-01-12	37.5000	37.5000	37.0000	37.0000	+3.700%	6	232	-58.108%
2026-01-09	37.0000	37.0000	35.6800	35.6800	+0.225%	4	234	-56.558%
2026-01-08	35.2400	36.3300	35.0000	35.6000	-3.991%	32	231	-56.461%
2026-01-07	39.0500	39.0500	37.0800	37.0800	-5.166%	18	213	-58.198%
2026-01-05	38.9000	40.5000	38.9000	39.1000	+12.002%	14	211	-60.358%
2026-01-02	32.0000	34.9100	32.0000	34.9100	+4.552%	12	211	-55.600%
2025-12-31	35.0000	35.0000	33.3900	33.3900	-5.007%	7	201	-53.579%
2025-12-30	36.6000	36.6000	35.1500	35.1500	-3.699%	8	201	-55.903%
2025-12-29	36.8000	36.8000	36.5000	36.5000	-6.530%	5	207	-57.534%
2025-12-24	39.0500	39.2700	39.0500	39.0500	+0.103%	4	200	-60.307%
2025-12-23	38.8500	39.2300	38.6000	39.0100	-7.119%	7	200	-60.267%
2025-12-19	40.4200	42.0000	40.4200	42.0000	+3.067%	4	200	-63.095%
2025-12-18	43.1600	43.1600	40.7500	40.7500	+6.203%	6	201	-61.963%
2025-12-17	42.4000	43.9900	38.3700	38.3700	-5.189%	6	196	-59.604%
2025-12-16	40.3500	40.4700	40.3500	40.4700	+3.769%	3	192	-61.700%
2025-12-15	38.6000	39.0500	38.3000	39.0000	-2.622%	8	193	-60.256%
2025-12-12	44.1700	44.1700	40.0500	40.0500	-6.947%	14	191	-61.298%
2025-12-11	48.7000	49.2100	43.0400	43.0400	-22.450%	27	179	-63.987%
2025-12-09	54.8400	55.5000	54.8400	55.5000	+3.545%	6	157	-72.072%
2025-12-08	53.6000	53.6000	53.6000	53.6000	+6.034%	1	151	-71.082%
2025-12-05	50.5500	50.5500	50.5500	50.5500	-6.372%	4	152	-69.337%
2025-12-04	52.7200	53.9900	52.7200	53.9900	+5.039%	3	156	-71.291%
2025-12-03	49.3000	51.4000	49.1100	51.4000	+8.737%	11	157	-69.844%
2025-12-02	47.2700	47.2700	47.2700	47.2700	+6.512%	1	148	-67.210%
2025-12-01	43.8500	44.3800	43.5300	44.3800	-6.173%	4	149	-65.074%
2025-11-28	48.4300	48.4300	47.3000	47.3000	-2.895%	9	149	-67.230%
2025-11-26	45.5000	48.7100	45.5000	48.7100	+25.058%	5	145	-68.179%
2025-11-25	36.7000	38.9500	35.7500	38.9500	+1.618%	3	145	-60.205%
2025-11-24	36.4600	38.3300	36.3600	38.3300	+11.327%	13	143	-59.562%
2025-11-21	33.0000	34.8600	33.0000	34.4300	+2.318%	4	130	-54.981%
2025-11-20	42.1500	42.1500	33.6500	33.6500	-16.914%	32	126	-53.938%
2025-11-19	40.5000	40.5000	39.7300	40.5000	+0.248%	13	106	-61.728%
2025-11-18	38.8400	40.4000	38.8400	40.4000	+6.316%	2	95	-61.634%
2025-11-17	42.5000	42.5000	38.0000	38.0000	-13.558%	12	93	-59.211%
2025-11-14	43.9600	43.9600	43.9600	43.9600	+0.941%	1	83	-64.741%
2025-11-13	45.4400	45.9500	43.5500	43.5500	-12.900%	39	82	-64.409%
2025-11-12	51.8500	51.8500	50.0000	50.0000	-6.803%	2	55	-69.000%
2025-11-10	53.6500	53.6500	53.6500	53.6500	+8.890%	3	55	-71.109%
2025-11-07	45.5000	49.2700	44.4000	49.2700	+2.796%	3	52	-68.541%
2025-11-06	52.0200	52.0200	47.9300	47.9300	-17.362%	16	51	-67.661%
2025-11-04	57.9000	58.0000	57.9000	58.0000	-10.286%	10	37	-73.276%
2025-10-31	64.6500	64.6500	64.6500	64.6500	+1.715%	1	37	-76.025%
2025-10-28	63.5600	63.5600	63.5600	63.5600	-1.610%	2	36	-75.614%
2025-10-27	64.6000	64.6000	64.6000	64.6000	+19.630%	1	36	-76.006%
2025-10-23	50.1000	54.0000	50.1000	54.0000	+13.684%	21	36	-71.296%
2025-10-22	45.1000	47.5000	44.6000	47.5000	-17.161%	25	32	-67.368%
2025-10-13	57.8000	57.8000	57.3400	57.3400	-5.160%	2	8	-72.968%
2025-10-10	65.8000	65.8000	60.4600	60.4600	-1.515%	2	8	-74.363%
2025-10-07	61.3900	61.3900	61.3900	61.3900	+0.805%	3	6	-74.752%
2025-10-06	64.0000	64.0000	60.9000	60.9000	+7.692%	2	3	-74.548%
2025-09-30	56.5500	56.5500	56.5500	56.5500	+10.406%	1	2	-72.591%
2025-09-29	51.2200	51.2200	51.2200	51.2200	0.000%	1	1	-69.738%