Dark

HOOD20270319C115
HOOD Mar 19 2027 115.00 Call (HOOD270319C00115000)
option OPRA

EOD

Aug 20, 2026

12.56-3.385%(-0.44)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.0500	13.0500	12.5000	12.5600	-3.385%	22	757	0.000%
2026-08-19	12.1000	14.5000	12.1000	13.0000	+14.135%	28	766	-3.385%
2026-08-18	10.9500	11.6500	10.9500	11.3900	-12.519%	4	751	+10.272%
2026-08-17	13.0000	13.0800	13.0000	13.0200	-15.564%	14	753	-3.533%
2026-08-13	15.6500	15.6500	15.3000	15.4200	+17.262%	6	751	-18.547%
2026-08-12	13.2500	13.2500	12.9000	13.1500	-1.128%	17	745	-4.487%
2026-08-11	13.3000	13.3000	13.3000	13.3000	-1.042%	1	739	-5.564%
2026-08-10	13.0000	13.5000	13.0000	13.4400	-1.826%	9	738	-6.548%
2026-08-07	13.7000	13.7000	13.6900	13.6900	+3.243%	11	731	-8.254%
2026-08-03	12.1300	13.2600	12.1300	13.2600	+25.331%	3	732	-5.279%
2026-07-31	10.6000	10.6000	10.5800	10.5800	-3.818%	5	731	+18.715%
2026-07-30	11.6700	11.6700	11.0000	11.0000	-15.123%	8	731	+14.182%
2026-07-29	13.1500	13.1500	12.6000	12.9600	-2.556%	10	726	-3.086%
2026-07-28	13.3000	13.3000	13.3000	13.3000	-15.823%	4	731	-5.564%
2026-07-24	15.8000	15.8000	15.6900	15.8000	-22.052%	4	731	-20.506%
2026-07-23	20.1300	20.5000	19.9600	20.2700	-8.735%	19	729	-38.037%
2026-07-22	22.2100	22.2100	22.2100	22.2100	+15.677%	7	730	-43.449%
2026-07-20	20.5900	20.5900	19.2000	19.2000	-9.944%	15	737	-34.583%
2026-07-17	18.8900	21.3200	18.8900	21.3200	-3.529%	13	724	-41.088%
2026-07-16	25.5000	25.8500	22.1000	22.1000	-15.000%	18	722	-43.167%
2026-07-14	26.0000	26.0000	25.0000	26.0000	+7.794%	53	712	-51.692%
2026-07-13	25.5000	26.0000	24.0000	24.1200	-5.151%	45	662	-47.927%
2026-07-10	26.9600	26.9600	25.4300	25.4300	-12.612%	2	622	-50.610%
2026-07-09	29.7500	29.7500	29.1000	29.1000	+14.567%	2	621	-56.838%
2026-07-08	24.9300	26.2500	24.9300	25.4000	-7.502%	31	622	-50.551%
2026-07-07	29.2100	29.5300	27.4600	27.4600	-7.945%	16	621	-54.261%
2026-07-06	27.1900	30.4200	27.1900	29.8300	+13.035%	21	613	-57.895%
2026-07-02	30.0000	31.5000	26.3900	26.3900	+5.560%	81	612	-52.406%
2026-07-01	19.9500	25.0000	19.9500	25.0000	+29.400%	7	612	-49.760%
2026-06-30	19.3200	19.3200	19.3200	19.3200	+3.040%	1	611	-34.990%
2026-06-29	18.7500	18.7500	18.7500	18.7500	+7.143%	1	612	-33.013%
2026-06-26	16.6600	18.1900	16.6600	17.5000	-8.185%	4	612	-28.229%
2026-06-24	18.9500	19.1500	18.7800	19.0600	-13.166%	8	613	-34.103%
2026-06-23	21.7300	22.1000	21.7300	21.9500	-15.577%	3	609	-42.779%
2026-06-22	24.2000	26.5500	24.2000	26.0000	+14.185%	12	609	-51.692%
2026-06-18	22.9700	23.3900	22.7700	22.7700	-11.710%	4	631	-44.840%
2026-06-17	19.7500	25.7900	19.7500	25.7900	+48.646%	47	631	-51.299%
2026-06-16	16.7000	17.3500	16.6600	17.3500	-16.184%	6	631	-27.608%
2026-06-15	19.6200	20.7000	18.8500	20.7000	+23.656%	37	628	-39.324%
2026-06-12	15.9000	18.5000	15.9000	16.7400	+6.965%	11	638	-24.970%
2026-06-10	14.5000	15.6500	13.1500	15.6500	+18.113%	4	641	-19.744%
2026-06-08	13.2500	13.2500	13.2500	13.2500	+19.910%	2	639	-5.208%
2026-06-05	14.2100	14.2100	11.0500	11.0500	-17.966%	7	639	+13.665%
2026-06-03	13.4700	13.4700	13.4700	13.4700	-5.474%	1	645	-6.756%
2026-06-02	14.2500	14.2500	14.2500	14.2500	-15.780%	9	645	-11.860%
2026-05-29	14.0300	17.1400	13.9200	16.9200	+37.561%	19	645	-25.768%
2026-05-28	7.8000	12.3000	7.7500	12.3000	+64.000%	10	638	+2.114%
2026-05-26	7.5000	7.5000	7.5000	7.5000	-10.180%	2	633	+67.467%
2026-05-20	8.1000	8.3500	7.6400	8.3500	-0.595%	12	635	+50.419%
2026-05-19	8.4000	8.4000	8.4000	8.4000	-0.119%	2	648	+49.524%
2026-05-18	8.4000	8.4100	8.4000	8.4100	-16.567%	6	648	+49.346%
2026-05-14	8.6200	10.0800	8.6200	10.0800	+10.769%	5	648	+24.603%
2026-05-12	8.6100	9.1000	8.6100	9.1000	-0.546%	17	639	+38.022%
2026-05-06	8.9000	9.1500	8.9000	9.1500	+4.571%	2	639	+37.268%
2026-05-05	8.7500	8.7500	8.7500	8.7500	+0.114%	1	638	+43.543%
2026-05-04	9.3500	9.3500	8.7400	8.7400	+12.051%	3	639	+43.707%
2026-05-01	7.9000	7.9000	7.8000	7.8000	+4.000%	2	639	+61.026%
2026-04-30	7.3500	7.5000	7.3500	7.5000	+4.167%	6	639	+67.467%
2026-04-29	8.0000	8.0000	7.0500	7.2000	-40.000%	10	639	+74.444%
2026-04-28	12.0000	12.0000	12.0000	12.0000	0.000%	2	639	+4.667%
2026-04-27	12.0000	12.0000	12.0000	12.0000	-6.396%	10	639	+4.667%
2026-04-24	13.0000	13.0000	12.8200	12.8200	+4.228%	2	639	-2.028%
2026-04-23	13.2000	13.8000	12.3000	12.3000	-17.450%	35	639	+2.114%
2026-04-22	14.9000	14.9500	14.9000	14.9000	+2.901%	7	657	-15.705%
2026-04-21	16.2300	16.2300	13.9500	14.4800	-8.354%	5	653	-13.260%
2026-04-20	15.1600	15.8000	15.1600	15.8000	+0.509%	14	653	-20.506%
2026-04-17	15.6000	17.1000	15.6000	15.7200	+7.671%	14	654	-20.102%
2026-04-16	15.1200	15.1200	14.6000	14.6000	+2.456%	4	660	-13.973%
2026-04-15	12.5500	14.2700	12.5500	14.2500	+39.024%	74	660	-11.860%
2026-04-14	9.0600	10.3500	9.0300	10.2500	+42.957%	39	633	+22.537%
2026-04-13	6.3500	7.1700	6.3500	7.1700	+12.913%	8	615	+75.174%
2026-04-10	6.5800	6.6000	6.3500	6.3500	-7.299%	13	615	+97.795%
2026-04-09	6.8500	6.8500	6.8500	6.8500	+0.735%	1	624	+83.358%
2026-04-02	6.5000	6.8000	6.5000	6.8000	-7.231%	5	629	+84.706%
2026-04-01	7.3300	7.3300	7.3300	7.3300	+3.824%	1	629	+71.351%
2026-03-31	6.1500	7.0600	6.1500	7.0600	+17.667%	23	629	+77.904%
2026-03-30	7.0500	7.0500	5.8000	6.0000	-8.953%	21	629	+109.333%
2026-03-27	6.7500	6.7500	6.5500	6.5900	-11.544%	4	609	+90.592%
2026-03-26	7.4000	7.4500	7.4000	7.4500	-12.353%	133	608	+68.591%
2026-03-25	8.5000	8.5100	8.5000	8.5000	+6.250%	133	608	+47.765%
2026-03-23	8.1200	8.1200	8.0000	8.0000	+0.251%	9	500	+57.000%
2026-03-20	8.2400	8.2400	7.9800	7.9800	-21.379%	3	493	+57.393%
2026-03-17	10.1500	10.1500	10.1500	10.1500	+4.103%	1	494	+23.744%
2026-03-13	10.5000	10.5000	9.7500	9.7500	-15.876%	7	493	+28.821%
2026-03-09	11.5900	11.5900	11.5900	11.5900	+1.935%	3	486	+8.369%
2026-03-06	10.5000	11.3700	10.5000	11.3700	-13.206%	12	491	+10.466%
2026-03-05	14.3800	14.3800	13.1000	13.1000	+25.841%	6	493	-4.122%
2026-03-03	10.4100	10.4100	10.4100	10.4100	-13.250%	10	497	+20.653%
2026-03-02	12.0000	12.0000	12.0000	12.0000	+5.263%	1	487	+4.667%
2026-02-27	11.4000	11.4000	11.4000	11.4000	-6.173%	1	486	+10.175%
2026-02-26	12.0000	12.1500	11.9100	12.1500	+8.676%	4	486	+3.374%
2026-02-25	11.1800	11.1800	11.1800	11.1800	+15.855%	3	485	+12.343%
2026-02-24	9.2200	9.6500	9.2200	9.6500	+0.312%	12	485	+30.155%
2026-02-23	9.8500	9.8500	9.5000	9.6200	-13.645%	6	483	+30.561%
2026-02-20	11.8000	11.8000	10.3000	11.1400	+3.435%	4	483	+12.747%
2026-02-19	10.7700	10.7700	10.7700	10.7700	-4.690%	1	482	+16.620%
2026-02-18	10.4500	11.3000	10.4500	11.3000	-3.993%	2	481	+11.150%
2026-02-13	11.5000	12.3300	11.5000	11.7700	+18.291%	4	479	+6.712%
2026-02-12	10.2000	10.2000	9.6600	9.9500	-21.654%	8	479	+26.231%
2026-02-11	11.1000	12.7000	11.1000	12.7000	-21.846%	6	481	-1.102%
2026-02-10	17.0700	17.0700	16.2500	16.2500	-4.692%	2	475	-22.708%
2026-02-09	16.0000	17.0500	16.0000	17.0500	+12.914%	3	475	-26.334%
2026-02-06	15.1000	15.1000	15.1000	15.1000	+25.833%	1	474	-16.821%
2026-02-05	11.6000	12.0000	11.2000	12.0000	-11.439%	101	473	+4.667%
2026-02-04	13.2000	13.5500	12.6000	13.5500	-13.141%	6	571	-7.306%
2026-02-03	18.1000	18.1000	15.6000	15.6000	-10.086%	4	569	-19.487%
2026-02-02	20.2300	20.2300	17.3500	17.3500	-27.708%	17	568	-27.608%
2026-01-30	24.3000	24.3000	24.0000	24.0000	-2.240%	6	564	-47.667%
2026-01-28	25.1400	25.7100	24.4900	24.5500	-1.996%	11	564	-48.839%
2026-01-27	26.0000	26.0000	25.0500	25.0500	-7.119%	12	568	-49.860%
2026-01-26	26.9700	26.9700	26.9700	26.9700	+0.260%	1	556	-53.430%
2026-01-23	26.9000	26.9000	26.9000	26.9000	+2.986%	1	555	-53.309%
2026-01-22	25.8600	26.2400	25.8600	26.1200	-0.873%	12	556	-51.914%
2026-01-21	26.2000	26.4500	26.2000	26.3500	-5.148%	9	556	-52.334%
2026-01-20	26.4700	27.7800	26.4700	27.7800	-3.206%	5	552	-54.788%
2026-01-16	29.1500	29.9000	28.1000	28.7000	-3.691%	127	459	-56.237%
2026-01-15	32.8500	32.8500	29.6500	29.8000	-13.623%	25	459	-57.852%
2026-01-13	34.5000	34.5000	34.5000	34.5000	+6.154%	1	447	-63.594%
2026-01-09	32.5000	32.5000	32.5000	32.5000	-2.985%	1	446	-61.354%
2026-01-08	33.5000	33.5000	33.5000	33.5000	-4.830%	1	446	-62.507%
2026-01-07	35.5900	36.1000	35.2000	35.2000	-8.856%	4	447	-64.318%
2026-01-05	36.7300	38.6200	36.0000	38.6200	+17.101%	8	449	-67.478%
2026-01-02	32.9800	32.9800	32.9800	32.9800	+4.005%	1	449	-61.916%
2025-12-31	32.7500	32.7500	31.4600	31.7100	-5.343%	37	443	-60.391%
2025-12-30	35.5000	35.5000	33.5000	33.5000	-2.814%	9	443	-62.507%
2025-12-29	34.4700	34.4700	34.4700	34.4700	-5.484%	7	448	-63.563%
2025-12-26	36.6500	36.6500	36.4700	36.4700	-3.057%	2	448	-65.561%
2025-12-24	36.9200	37.6200	36.9200	37.6200	+0.804%	3	445	-66.614%
2025-12-23	36.2700	37.3200	36.2700	37.3200	-4.259%	4	445	-66.345%
2025-12-19	38.9800	38.9800	38.9800	38.9800	+2.310%	1	445	-67.778%
2025-12-18	39.9700	40.2600	38.1000	38.1000	-1.753%	8	445	-67.034%
2025-12-17	38.0000	39.0000	38.0000	38.7800	+3.276%	3	442	-67.612%
2025-12-16	36.2100	37.5500	36.2100	37.5500	+3.729%	3	443	-66.551%
2025-12-15	38.3000	38.3000	36.2000	36.2000	-7.888%	5	441	-65.304%
2025-12-12	42.6500	42.6500	38.0000	39.3000	-4.380%	11	436	-68.041%
2025-12-11	46.7000	46.7000	41.0000	41.1000	-19.554%	9	430	-69.440%
2025-12-10	49.6000	51.3000	49.6000	51.0900	-0.545%	5	425	-75.416%
2025-12-09	49.0900	51.3700	49.0900	51.3700	+1.222%	3	422	-75.550%
2025-12-08	50.7500	50.7500	50.7500	50.7500	+5.729%	2	422	-75.251%
2025-12-05	48.3000	48.3000	47.2000	48.0000	-6.287%	9	422	-73.833%
2025-12-04	50.5000	51.2200	50.5000	51.2200	+3.454%	2	420	-75.478%
2025-12-03	47.6500	49.9800	47.6500	49.5100	+18.587%	761	421	-74.631%
2025-12-01	41.7500	41.7500	41.7500	41.7500	-10.714%	1	840	-69.916%
2025-11-28	46.3200	46.7600	46.3200	46.7600	+1.985%	14	840	-73.139%
2025-11-26	43.0000	46.0000	43.0000	45.8500	+25.685%	13	840	-72.606%
2025-11-25	34.3500	36.6300	33.7200	36.4800	-2.198%	15	840	-65.570%
2025-11-24	35.0500	37.3000	35.0500	37.3000	+15.839%	38	830	-66.327%
2025-11-21	32.2000	32.2000	32.2000	32.2000	+1.099%	1	822	-60.994%
2025-11-20	42.3400	42.3400	31.8500	31.8500	-15.067%	30	822	-60.565%
2025-11-19	37.4500	38.7800	37.4500	37.5000	+0.671%	3	822	-66.507%
2025-11-18	37.4500	38.0000	37.0000	37.2500	+2.055%	7	820	-66.282%
2025-11-17	41.0000	41.0000	36.5000	36.5000	-18.889%	6	816	-65.589%
2025-11-14	38.6400	45.0000	38.6400	45.0000	+6.383%	6	814	-72.089%
2025-11-13	46.0000	46.0000	41.2400	42.3000	-15.315%	51	814	-70.307%
2025-11-12	49.2000	49.9500	47.2500	49.9500	-2.289%	6	787	-74.855%
2025-11-11	51.1200	51.1200	51.1200	51.1200	-4.466%	1	785	-75.430%
2025-11-10	55.1000	55.1000	52.4500	53.5100	+12.843%	18	785	-76.528%
2025-11-07	42.8500	47.5000	42.0200	47.4200	-3.224%	315	773	-73.513%
2025-11-06	53.5000	53.5000	47.5000	49.0000	-8.752%	21	1,014	-74.367%
2025-11-05	53.7000	53.7000	53.7000	53.7000	-4.533%	1	1,004	-76.611%
2025-11-04	55.5500	56.3500	55.5500	56.2500	-9.362%	4	1,004	-77.671%
2025-11-03	62.8000	62.8000	61.4500	62.0600	+0.097%	8	1,011	-79.762%
2025-10-31	61.3500	62.0000	61.3500	62.0000	+1.806%	3	1,011	-79.742%
2025-10-28	61.0700	61.0700	60.9000	60.9000	-1.329%	1,000	1,012	-79.376%
2025-10-27	61.7200	61.7200	61.7200	61.7200	+13.393%	1	26	-79.650%
2025-10-24	54.4300	54.4300	54.4300	54.4300	+5.833%	1	26	-76.924%
2025-10-23	47.5000	52.1500	47.5000	51.4300	+18.776%	4	26	-75.578%
2025-10-22	44.0000	44.2000	42.3000	43.3000	-14.931%	6	25	-70.993%
2025-10-21	50.9000	50.9000	50.9000	50.9000	-5.037%	1	19	-75.324%
2025-10-20	53.6000	53.6000	53.6000	53.6000	+14.530%	1	18	-76.567%
2025-10-17	46.8000	46.8000	46.8000	46.8000	-13.253%	5	17	-73.162%
2025-10-14	53.9500	53.9500	53.9500	53.9500	-10.679%	2	12	-76.719%
2025-10-03	60.4000	60.4000	60.4000	60.4000	+6.978%	1	10	-79.205%
2025-10-02	54.3500	56.4600	54.3500	56.4600	+3.691%	3	9	-77.754%
2025-10-01	54.2500	54.4500	54.2500	54.4500	+1.058%	2	8	-76.933%
2025-09-30	56.7300	56.7300	53.8000	53.8800	+5.132%	10	8	-76.689%
2025-09-29	51.1000	51.2500	51.1000	51.2500	+20.447%	2	3	-75.493%
2025-09-26	42.5500	42.5500	42.5500	42.5500	0.000%	1	0	-70.482%