Dark

HOOD20270319C120
HOOD Mar 19 2027 120.00 Call (HOOD270319C00120000)
option OPRA

EOD

Aug 20, 2026

11.35-0.439%(-0.05)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.9500	12.5000	11.3500	11.3500	-0.439%	18	1,211	0.000%
2026-08-19	10.0000	13.2500	10.0000	11.4000	+16.923%	52	1,202	-0.439%
2026-08-18	10.5500	10.5500	9.7500	9.7500	-11.364%	11	1,161	+16.410%
2026-08-17	11.0000	11.0000	11.0000	11.0000	-8.333%	1	1,155	+3.182%
2026-08-14	13.6000	13.6000	12.0000	12.0000	-13.669%	24	1,155	-5.417%
2026-08-13	13.7300	14.2500	13.0000	13.9000	+19.313%	16	1,143	-18.345%
2026-08-12	11.6500	11.8000	11.6000	11.6500	-1.271%	17	1,148	-2.575%
2026-08-11	12.5000	12.5000	11.5500	11.8000	+0.683%	273	1,142	-3.814%
2026-08-10	11.7200	11.7200	11.7200	11.7200	-3.539%	1	987	-3.157%
2026-08-07	12.6800	12.6800	12.1500	12.1500	-7.955%	3	986	-6.584%
2026-08-05	13.4700	13.4800	12.8800	13.2000	+13.793%	7	987	-14.015%
2026-08-04	11.9000	12.0200	11.5000	11.6000	-4.918%	32	983	-2.155%
2026-08-03	9.9500	12.2000	9.9500	12.2000	+21.393%	17	981	-6.967%
2026-07-31	10.6200	10.6200	9.0100	10.0500	-1.760%	236	970	+12.935%
2026-07-30	11.6000	11.6000	10.0000	10.2300	-11.810%	61	764	+10.948%
2026-07-29	13.1200	13.1500	11.5100	11.6000	-14.074%	39	746	-2.155%
2026-07-28	12.0000	13.5000	11.6500	13.5000	-3.571%	20	739	-15.926%
2026-07-27	14.0000	14.0000	14.0000	14.0000	-6.853%	1	742	-18.929%
2026-07-24	16.8000	16.8000	14.3800	15.0300	-17.869%	40	743	-24.484%
2026-07-23	19.0000	19.0000	18.1200	18.3000	-9.941%	13	742	-37.978%
2026-07-22	20.6400	20.6400	20.0000	20.3200	-3.238%	20	739	-44.144%
2026-07-21	21.5000	21.8000	21.0000	21.0000	+21.739%	12	747	-45.952%
2026-07-20	17.9000	18.0000	17.2500	17.2500	-11.674%	3	746	-34.203%
2026-07-17	17.5000	19.8500	16.2500	19.5300	-7.660%	44	746	-41.884%
2026-07-16	23.8800	24.7700	21.1500	21.1500	-18.497%	39	739	-46.336%
2026-07-15	26.4000	26.4000	24.6000	25.9500	+6.746%	84	744	-56.262%
2026-07-14	23.0000	24.3100	23.0000	24.3100	+7.948%	2	746	-53.311%
2026-07-13	25.1000	25.1000	22.5200	22.5200	-10.279%	16	745	-49.600%
2026-07-10	25.7000	25.7000	23.2500	25.1000	-6.378%	30	740	-54.781%
2026-07-09	27.0700	27.5000	26.8100	26.8100	+10.831%	16	742	-57.665%
2026-07-08	22.6500	24.3500	22.6500	24.1900	-4.008%	16	744	-53.080%
2026-07-07	26.7000	28.0000	25.0000	25.2000	-10.000%	76	735	-54.960%
2026-07-06	24.8000	28.7000	24.8000	28.0000	+12.767%	31	707	-59.464%
2026-07-02	25.0400	29.5500	24.7000	24.8300	+8.333%	169	814	-54.289%
2026-07-01	19.3500	23.0000	19.3500	22.9200	+23.892%	56	814	-50.480%
2026-06-30	18.5000	18.5000	18.5000	18.5000	+0.872%	6	819	-38.649%
2026-06-29	17.8300	18.3400	16.6000	18.3400	+8.843%	73	822	-38.113%
2026-06-26	15.0900	16.8500	15.0900	16.8500	+15.253%	20	832	-32.641%
2026-06-25	15.3500	15.3500	14.6200	14.6200	-11.179%	4	839	-22.367%
2026-06-24	17.5000	17.7300	16.4000	16.4600	-15.155%	35	839	-31.045%
2026-06-23	19.3800	21.0400	19.3800	19.4000	-8.274%	4	840	-41.495%
2026-06-22	23.0800	25.2000	21.0900	21.1500	-2.400%	108	841	-46.336%
2026-06-18	21.9200	22.4000	20.5600	21.6700	+3.684%	42	920	-47.623%
2026-06-17	16.8000	23.8300	16.7000	20.9000	+31.034%	167	920	-45.694%
2026-06-16	17.5500	17.5500	15.1100	15.9500	-6.176%	39	920	-28.840%
2026-06-15	18.3500	19.0000	17.0000	17.0000	+11.329%	63	931	-33.235%
2026-06-12	14.7500	16.8000	14.7400	15.2700	-1.165%	55	942	-25.671%
2026-06-11	13.4000	15.4500	13.2500	15.4500	+19.029%	58	934	-26.537%
2026-06-10	12.7500	15.0000	12.7500	12.9800	+18.000%	37	884	-12.558%
2026-06-09	10.2500	11.0000	9.9000	11.0000	-8.410%	57	890	+3.182%
2026-06-08	12.2000	12.6000	12.0100	12.0100	+5.166%	5	842	-5.495%
2026-06-05	12.4700	12.4700	10.1100	11.4200	-15.345%	23	845	-0.613%
2026-06-04	11.6000	13.4900	11.6000	13.4900	+22.192%	28	851	-15.864%
2026-06-03	12.5000	12.5000	11.0400	11.0400	-19.416%	140	855	+2.808%
2026-06-02	13.5000	14.7000	13.0000	13.7000	-9.272%	23	756	-17.153%
2026-06-01	13.0000	15.4000	12.8400	15.1000	-4.430%	28	755	-24.834%
2026-05-29	12.2400	15.9100	12.0000	15.8000	+45.622%	76	740	-28.165%
2026-05-28	7.0500	11.0000	7.0500	10.8500	+52.817%	102	740	+4.608%
2026-05-27	6.8000	7.4000	6.8000	7.1000	+6.767%	10	743	+59.859%
2026-05-22	6.7500	7.3100	6.0500	6.6500	-6.993%	97	799	+70.677%
2026-05-21	7.2500	7.2500	7.1500	7.1500	-3.378%	2	799	+58.741%
2026-05-20	7.1000	7.4500	7.1000	7.4000	+5.714%	14	799	+53.378%
2026-05-19	7.2800	7.2800	7.0000	7.0000	-11.728%	11	792	+62.143%
2026-05-18	8.1300	8.1300	7.9300	7.9300	-4.688%	25	792	+43.127%
2026-05-15	8.3200	8.3200	8.3200	8.3200	+8.052%	1	792	+36.418%
2026-05-14	7.7000	7.7000	7.7000	7.7000	-2.532%	1	805	+47.403%
2026-05-13	7.9000	7.9000	7.9000	7.9000	-1.863%	1	804	+43.671%
2026-05-12	8.4800	8.4800	8.0500	8.0500	-12.405%	5	804	+40.994%
2026-05-11	7.9200	9.5000	7.9200	9.1900	+21.722%	27	804	+23.504%
2026-05-08	6.9800	7.5500	6.9800	7.5500	-0.396%	7	804	+50.331%
2026-05-07	8.3800	8.3800	7.4000	7.5800	-5.604%	27	805	+49.736%
2026-05-05	8.4000	8.4000	8.0300	8.0300	-2.073%	12	807	+41.345%
2026-05-04	8.0500	8.2000	7.9000	8.2000	+15.493%	8	808	+38.415%
2026-05-01	7.0000	7.9500	7.0000	7.1000	+5.970%	33	794	+59.859%
2026-04-30	6.8800	7.2000	6.7000	6.7000	+3.077%	30	794	+69.403%
2026-04-29	7.3500	7.3500	6.2500	6.5000	-36.954%	388	769	+74.615%
2026-04-28	10.9000	10.9500	10.2000	10.3100	-9.561%	101	876	+10.087%
2026-04-27	11.9500	11.9500	11.2400	11.4000	-2.397%	9	823	-0.439%
2026-04-24	11.3500	12.0000	11.3500	11.6800	+5.225%	22	820	-2.825%
2026-04-23	12.2000	12.3700	11.1000	11.1000	-17.778%	46	820	+2.252%
2026-04-22	13.7000	15.0000	13.0000	13.5000	+7.570%	103	821	-15.926%
2026-04-21	14.3800	14.3800	12.5500	12.5500	-11.992%	103	679	-9.562%
2026-04-20	14.2500	14.5500	14.2000	14.2600	-2.329%	35	679	-20.407%
2026-04-17	15.0000	15.7500	14.0600	14.6000	+15.415%	54	696	-22.260%
2026-04-16	14.6000	14.6000	12.4000	12.6500	-4.528%	146	671	-10.277%
2026-04-15	11.0000	13.4000	10.2500	13.2500	+44.336%	162	645	-14.340%
2026-04-14	8.1000	9.5200	8.1000	9.1800	+58.276%	13	633	+23.638%
2026-04-10	5.7000	5.8000	5.7000	5.8000	-8.661%	4	628	+95.690%
2026-04-09	6.3500	6.3500	6.3500	6.3500	-10.184%	1	630	+78.740%
2026-04-08	7.8000	7.8000	7.0700	7.0700	+18.824%	164	630	+60.537%
2026-04-07	5.9500	5.9500	5.9500	5.9500	-7.031%	1	626	+90.756%
2026-04-06	6.0000	6.4700	6.0000	6.4000	+6.667%	19	625	+77.344%
2026-04-02	5.6500	6.0000	5.6500	6.0000	-16.667%	16	630	+89.167%
2026-04-01	7.0000	7.2000	7.0000	7.2000	+14.286%	2	630	+57.639%
2026-03-31	5.6000	6.3500	5.6000	6.3000	+12.500%	19	629	+80.159%
2026-03-30	5.9500	6.0200	5.6000	5.6000	-5.245%	21	625	+102.679%
2026-03-27	6.1000	6.1000	5.7600	5.9100	-13.088%	34	630	+92.047%
2026-03-26	7.3200	7.3200	5.9000	6.8000	-8.108%	24	623	+66.912%
2026-03-25	7.5000	7.9000	7.1000	7.4000	+19.548%	13	646	+53.378%
2026-03-24	7.0000	7.0000	6.1900	6.1900	-15.897%	3	641	+83.360%
2026-03-23	7.1500	7.5000	6.8000	7.3600	+6.667%	25	642	+54.212%
2026-03-20	7.0000	7.4300	6.9000	6.9000	-13.750%	29	643	+64.493%
2026-03-19	7.8500	8.0000	7.8000	8.0000	-7.940%	11	646	+41.875%
2026-03-18	9.0000	9.0000	8.4000	8.6900	-4.610%	17	646	+30.610%
2026-03-17	9.0000	9.2000	8.9300	9.1100	+3.171%	16	655	+24.588%
2026-03-16	9.1000	9.1000	8.8300	8.8300	+4.497%	12	663	+28.539%
2026-03-13	9.7000	9.7000	8.4500	8.4500	-10.582%	18	663	+34.320%
2026-03-12	10.1900	10.1900	9.4000	9.4500	-9.396%	41	653	+20.106%
2026-03-11	10.2500	10.4300	10.0000	10.4300	-3.426%	29	625	+8.821%
2026-03-10	11.0000	11.0900	10.8000	10.8000	+3.846%	56	601	+5.093%
2026-03-09	10.2500	10.4000	10.0000	10.4000	-0.478%	29	588	+9.135%
2026-03-06	10.7000	10.7000	10.2000	10.4500	-7.111%	20	585	+8.612%
2026-03-05	11.2500	11.2500	11.2500	11.2500	-10.714%	1	569	+0.889%
2026-03-04	11.8000	12.9000	11.8000	12.6000	+27.273%	34	569	-9.921%
2026-03-03	9.5000	10.2500	9.0000	9.9000	-10.000%	88	560	+14.646%
2026-03-02	9.6000	11.4100	9.6000	11.0000	+12.821%	290	518	+3.182%
2026-02-27	10.5000	10.5000	9.7500	9.7500	-12.556%	28	466	+16.410%
2026-02-26	10.5000	11.1500	10.3200	11.1500	+23.889%	39	470	+1.794%
2026-02-24	8.3400	9.0000	8.3400	9.0000	+3.448%	23	491	+26.111%
2026-02-23	8.7500	8.9000	8.7000	8.7000	-13.861%	26	497	+30.460%
2026-02-20	10.1000	10.6000	10.0000	10.1000	+1.000%	12	491	+12.376%
2026-02-19	10.0000	10.0000	10.0000	10.0000	-5.303%	1	485	+13.500%
2026-02-18	11.1000	11.1000	10.3200	10.5600	+11.158%	13	484	+7.481%
2026-02-17	9.8000	9.8000	9.5000	9.5000	-10.377%	26	481	+19.474%
2026-02-13	9.8700	11.6000	9.8700	10.6000	+14.347%	24	499	+7.075%
2026-02-12	10.0000	11.1000	9.0000	9.2700	-14.876%	22	499	+22.438%
2026-02-11	11.2500	11.2500	10.0000	10.8900	-28.119%	37	485	+4.224%
2026-02-10	15.3000	15.5700	15.0000	15.1500	-2.885%	70	466	-25.083%
2026-02-09	15.4000	16.0000	15.0000	15.6000	+13.043%	19	413	-27.244%
2026-02-06	13.8600	14.3500	13.7800	13.8000	+44.503%	19	420	-17.754%
2026-02-05	12.1000	12.1000	9.5500	9.5500	-24.506%	28	408	+18.848%
2026-02-04	13.1600	13.5000	11.4800	12.6500	-15.667%	54	395	-10.277%
2026-02-03	16.6500	16.6500	14.4500	15.0000	-7.121%	47	387	-24.333%
2026-02-02	18.0000	18.0000	15.9000	16.1500	-21.981%	107	371	-29.721%
2026-01-30	22.0500	23.1000	20.7000	20.7000	-4.959%	24	317	-45.169%
2026-01-29	22.0000	22.0000	20.8000	21.7800	-4.766%	33	301	-47.888%
2026-01-28	23.1300	23.2800	22.8700	22.8700	-2.681%	7	286	-50.372%
2026-01-27	24.5900	24.7100	23.5000	23.5000	-5.433%	8	290	-51.702%
2026-01-26	25.2200	25.2200	24.8500	24.8500	-6.226%	4	283	-54.326%
2026-01-23	25.0000	26.5000	25.0000	26.5000	+7.461%	14	282	-57.170%
2026-01-22	24.8000	24.8000	24.3000	24.6600	+1.107%	7	270	-53.974%
2026-01-21	25.9200	25.9200	24.1000	24.3900	-1.455%	16	266	-53.465%
2026-01-20	24.9400	26.0000	24.7500	24.7500	-10.033%	11	267	-54.141%
2026-01-16	27.5400	27.5900	25.6000	27.5100	-1.043%	24	265	-58.742%
2026-01-15	31.6000	31.6000	27.8000	27.8000	-16.391%	44	265	-59.173%
2026-01-14	33.0000	33.2500	32.7500	33.2500	-1.917%	3	238	-65.865%
2026-01-13	32.6500	33.9000	32.6500	33.9000	+5.280%	5	235	-66.519%
2026-01-12	32.1000	32.2000	32.1000	32.2000	+2.450%	31	233	-64.752%
2026-01-09	32.2000	32.2000	30.9700	31.4300	-1.781%	18	262	-63.888%
2026-01-08	31.4500	32.0000	31.2000	32.0000	-1.538%	3	259	-64.531%
2026-01-07	34.2000	34.2000	32.5000	32.5000	-4.832%	8	258	-65.077%
2026-01-06	35.7800	35.9100	34.1500	34.1500	-6.438%	30	254	-66.764%
2026-01-05	36.0500	36.8100	35.6300	36.5000	+16.613%	18	246	-68.904%
2026-01-02	30.6500	31.5000	28.5000	31.3000	+2.121%	19	232	-63.738%
2025-12-31	31.3500	31.3500	30.1000	30.6500	-2.233%	8	226	-62.969%
2025-12-30	31.7100	31.7100	31.3500	31.3500	-3.241%	3	226	-63.796%
2025-12-29	32.8500	33.0000	32.2000	32.4000	-4.057%	35	224	-64.969%
2025-12-26	34.3300	34.3300	33.7700	33.7700	-2.680%	2	193	-66.390%
2025-12-24	35.0000	35.1000	34.7000	34.7000	0.000%	19	190	-67.291%
2025-12-23	34.0000	34.9700	34.0000	34.7000	-6.216%	4	190	-67.291%
2025-12-22	37.0000	37.0000	37.0000	37.0000	-2.168%	1	188	-69.324%
2025-12-19	35.8000	37.8200	35.8000	37.8200	+7.965%	6	188	-69.989%
2025-12-18	38.7000	38.7000	34.9000	35.0300	+0.229%	9	186	-67.599%
2025-12-17	37.3000	37.3000	34.9500	34.9500	-1.549%	5	184	-67.525%
2025-12-16	36.1500	36.3000	35.5000	35.5000	+8.629%	3	182	-68.028%
2025-12-15	34.2000	34.9500	32.6800	32.6800	-10.832%	5	180	-65.269%
2025-12-12	38.9500	38.9500	36.5000	36.6500	-8.375%	37	179	-69.031%
2025-12-11	44.0500	44.0500	39.6200	40.0000	-16.926%	28	175	-71.625%
2025-12-10	47.5000	49.2000	46.9000	48.1500	-4.748%	16	158	-76.428%
2025-12-09	48.1000	50.9000	48.1000	50.5500	+3.480%	10	153	-77.547%
2025-12-08	47.0400	48.8500	46.1000	48.8500	+6.497%	3	158	-76.766%
2025-12-05	46.1900	46.4000	45.2400	45.8700	-6.825%	13	157	-75.256%
2025-12-04	47.4500	49.2300	47.4500	49.2300	+3.927%	8	153	-76.945%
2025-12-03	43.9500	47.3700	43.9500	47.3700	+11.459%	9	148	-76.040%
2025-12-02	41.5000	42.8000	41.5000	42.5000	+6.516%	14	150	-73.294%
2025-12-01	40.3400	40.3500	39.7000	39.9000	-10.458%	6	144	-71.554%
2025-11-28	43.0000	44.5600	43.0000	44.5600	+1.968%	13	138	-74.529%
2025-11-26	41.6000	43.7500	39.8500	43.7000	+24.077%	9	130	-74.027%
2025-11-25	34.7000	35.2200	34.7000	35.2200	+2.952%	14	130	-67.774%
2025-11-24	31.9700	34.3500	31.9700	34.2100	+13.091%	5	121	-66.823%
2025-11-21	30.7500	30.7500	30.2500	30.2500	-3.416%	6	118	-62.479%
2025-11-20	31.3200	31.3200	31.3200	31.3200	-17.579%	10	114	-63.761%
2025-11-19	36.6000	38.0000	36.6000	38.0000	+6.742%	4	113	-70.132%
2025-11-18	36.8000	36.8000	35.6000	35.6000	+1.136%	53	113	-68.118%
2025-11-17	37.6900	37.6900	34.5900	35.2000	-18.140%	8	70	-67.756%
2025-11-14	41.2900	43.4000	41.2900	43.0000	+7.125%	9	67	-73.605%
2025-11-13	45.7700	45.7700	39.6000	40.1400	-15.352%	18	63	-71.724%
2025-11-11	48.3500	48.4000	47.4200	47.4200	-8.983%	7	51	-76.065%
2025-11-10	52.1000	52.1000	52.1000	52.1000	+13.261%	1	45	-78.215%
2025-11-07	41.5500	46.0000	40.4500	46.0000	+0.656%	5	45	-75.326%
2025-11-06	45.9000	46.7500	45.0000	45.7000	-13.447%	7	44	-75.164%
2025-11-05	52.8000	52.8000	52.8000	52.8000	-2.041%	1	43	-78.504%
2025-11-04	52.8000	53.9500	52.8000	53.9000	-7.626%	5	44	-78.942%
2025-11-03	58.3500	58.3500	58.3500	58.3500	-1.883%	1	42	-80.548%
2025-10-31	58.1000	60.4500	58.1000	59.4700	+13.601%	3	42	-80.915%
2025-10-30	52.8000	53.8500	52.3500	52.3500	-8.077%	5	41	-78.319%
2025-10-29	58.2100	58.2100	56.9500	56.9500	-2.981%	10	38	-80.070%
2025-10-27	58.3100	58.7000	58.3100	58.7000	+8.704%	11	34	-80.664%
2025-10-24	54.0000	54.0000	54.0000	54.0000	+11.570%	3	34	-78.981%
2025-10-23	44.9500	48.4000	44.9500	48.4000	+15.375%	5	34	-76.550%
2025-10-22	43.6500	43.6500	40.4000	41.9500	-14.037%	12	30	-72.944%
2025-10-21	48.8000	48.8000	48.8000	48.8000	-1.155%	1	22	-76.742%
2025-10-20	49.3700	49.3700	49.3700	49.3700	+10.994%	2	21	-77.010%
2025-10-17	46.8900	46.8900	44.4800	44.4800	-6.672%	2	19	-74.483%
2025-10-16	50.2000	50.2000	47.6600	47.6600	-9.940%	3	18	-76.185%
2025-10-14	50.9200	52.9200	50.9200	52.9200	-11.357%	3	17	-78.553%
2025-10-10	59.7000	59.7000	59.7000	59.7000	+0.675%	1	16	-80.988%
2025-10-06	59.3000	59.3000	59.3000	59.3000	+6.655%	1	15	-80.860%
2025-10-02	54.9800	55.6000	54.7200	55.6000	+1.553%	13	14	-79.586%
2025-09-30	52.6000	54.7500	52.6000	54.7500	+20.489%	4	4	-79.269%
2025-09-29	45.4400	45.4400	45.4400	45.4400	+17.720%	1	2	-75.022%
2025-09-26	38.0000	38.6000	38.0000	38.6000	0.000%	2	0	-70.596%