Dark

HOOD20270319C125
HOOD Mar 19 2027 125.00 Call (HOOD270319C00125000)
option OPRA

EOD

Aug 20, 2026

10.75-4.867%(-0.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.1500	11.1500	10.5000	10.7500	-4.867%	3	1,444	0.000%
2026-08-19	9.0000	12.0700	9.0000	11.3000	+27.396%	9	1,446	-4.867%
2026-08-18	9.4000	10.0800	8.8700	8.8700	-15.363%	62	1,445	+21.195%
2026-08-17	10.5000	10.5000	10.4800	10.4800	-5.586%	3	1,454	+2.576%
2026-08-14	11.4500	11.4500	10.6000	11.1000	-11.695%	3	1,453	-3.153%
2026-08-13	12.6000	12.6000	11.8000	12.5700	+19.714%	76	1,454	-14.479%
2026-08-12	11.2000	11.2000	10.4400	10.5000	-2.326%	14	1,440	+2.381%
2026-08-11	11.0300	11.0300	10.7500	10.7500	-0.463%	3	1,436	0.000%
2026-08-07	12.0000	12.0000	10.5700	10.8000	+8.000%	81	1,438	-0.463%
2026-08-06	10.0000	10.0000	10.0000	10.0000	-12.664%	3	1,373	+7.500%
2026-08-05	12.0000	12.0000	11.4500	11.4500	+1.778%	9	1,376	-6.114%
2026-08-04	10.4500	11.2700	10.4000	11.2500	+5.535%	7	1,368	-4.444%
2026-08-03	10.5500	10.6600	10.5000	10.6600	+15.870%	17	1,366	+0.844%
2026-07-31	9.2000	9.2000	9.2000	9.2000	-4.465%	1	1,364	+16.848%
2026-07-30	9.7500	9.7500	9.6300	9.6300	-4.179%	7	1,363	+11.630%
2026-07-29	10.7500	10.9500	10.0500	10.0500	-6.944%	63	1,368	+6.965%
2026-07-28	10.8000	10.8000	10.8000	10.8000	-17.114%	5	1,383	-0.463%
2026-07-27	14.2000	14.2000	13.0300	13.0300	-1.213%	5	1,383	-17.498%
2026-07-24	14.3500	14.3500	12.9000	13.1900	-24.629%	13	1,387	-18.499%
2026-07-23	16.8100	17.5000	16.8100	17.5000	-8.136%	3	1,387	-38.571%
2026-07-22	19.0500	19.0500	19.0500	19.0500	-2.558%	1	1,388	-43.570%
2026-07-21	19.5500	19.5500	19.5500	19.5500	+15.886%	1	1,388	-45.013%
2026-07-20	16.4700	16.8700	16.3000	16.8700	+2.429%	20	1,388	-36.277%
2026-07-17	15.5000	16.4700	15.3500	16.4700	-23.926%	9	1,386	-34.730%
2026-07-13	21.6500	21.6500	21.6500	21.6500	-1.591%	6	1,389	-50.346%
2026-07-10	22.5000	23.3000	21.9400	22.0000	-12.837%	22	1,383	-51.136%
2026-07-09	25.2400	25.2400	25.2400	25.2400	+13.184%	20	1,365	-57.409%
2026-07-08	22.3000	22.3000	22.3000	22.3000	-2.492%	12	1,365	-51.794%
2026-07-07	25.3700	25.3700	22.8700	22.8700	-13.698%	19	1,353	-52.995%
2026-07-06	23.2500	26.5000	23.2500	26.5000	+12.766%	54	1,360	-59.434%
2026-07-02	24.5000	27.0500	22.3000	23.5000	+47.706%	99	1,296	-54.255%
2026-06-29	16.2000	16.2000	15.9100	15.9100	+1.402%	8	1,296	-32.432%
2026-06-26	15.1100	15.6900	15.1100	15.6900	+17.528%	2	1,292	-31.485%
2026-06-25	14.8500	14.8500	13.3500	13.3500	-16.719%	6	1,290	-19.476%
2026-06-24	16.0000	16.4000	15.8100	16.0300	-10.696%	11	1,290	-32.938%
2026-06-23	18.0000	18.0000	17.9500	17.9500	-13.702%	44	1,291	-40.111%
2026-06-22	23.5000	23.5000	20.5000	20.8000	+0.338%	12	1,291	-48.317%
2026-06-18	20.5000	21.6000	20.1000	20.7300	+1.221%	18	1,287	-48.143%
2026-06-17	15.9500	22.4000	15.9500	20.4800	+41.144%	72	1,287	-47.510%
2026-06-16	15.9400	15.9400	14.5100	14.5100	-10.817%	9	1,287	-25.913%
2026-06-15	17.2500	17.6000	15.1500	16.2700	+8.322%	60	1,292	-33.927%
2026-06-12	13.6500	15.5000	13.6500	15.0200	+1.693%	9	1,275	-28.429%
2026-06-11	12.4700	14.7700	12.4700	14.7700	+44.946%	3	1,272	-27.217%
2026-06-09	10.1900	10.1900	10.1900	10.1900	-7.364%	1	1,273	+5.496%
2026-06-08	11.0000	11.2600	10.7500	11.0000	+11.111%	136	1,274	-2.273%
2026-06-05	11.8700	11.8700	9.6500	9.9000	-1.000%	42	1,169	+8.586%
2026-06-03	10.6900	10.6900	10.0000	10.0000	-16.667%	8	1,177	+7.500%
2026-06-02	12.0000	12.0000	12.0000	12.0000	-10.448%	1	1,182	-10.417%
2026-06-01	11.8000	13.4700	11.8000	13.4000	-8.470%	6	1,183	-19.776%
2026-05-29	11.6000	14.6400	11.1000	14.6400	+47.136%	45	1,179	-26.571%
2026-05-28	5.6500	9.9500	5.6500	9.9500	+53.549%	9	1,190	+8.040%
2026-05-27	6.3200	6.4800	6.3200	6.4800	+2.857%	2	1,186	+65.895%
2026-05-26	6.3000	6.3000	6.3000	6.3000	-3.077%	1	1,186	+70.635%
2026-05-21	6.7500	6.7500	6.5000	6.5000	-4.412%	17	1,186	+65.385%
2026-05-20	6.5000	6.8000	6.5000	6.8000	-4.895%	7	1,186	+58.088%
2026-05-18	7.1500	7.1500	7.1500	7.1500	-2.322%	15	1,188	+50.350%
2026-05-15	7.6500	7.6500	7.1800	7.3200	-16.343%	9	1,188	+46.858%
2026-05-14	7.0000	8.8500	7.0000	8.7500	+22.893%	5	1,174	+22.857%
2026-05-13	7.1200	7.1200	7.1200	7.1200	-4.940%	5	1,178	+50.983%
2026-05-12	7.4900	7.4900	7.4900	7.4900	-8.098%	2	1,178	+43.525%
2026-05-11	6.4100	8.1500	6.4100	8.1500	+2.516%	6	1,178	+31.902%
2026-05-08	7.9500	7.9500	7.9500	7.9500	+12.766%	2	1,180	+35.220%
2026-05-05	7.1300	7.1300	7.0500	7.0500	+0.714%	4	1,180	+52.482%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+9.375%	1	1,183	+53.571%
2026-05-01	6.4000	6.4000	6.4000	6.4000	+3.226%	9	1,177	+67.969%
2026-04-30	6.5000	6.5000	6.2000	6.2000	+3.333%	2	1,177	+73.387%
2026-04-29	6.4400	6.4400	5.6300	6.0000	-37.695%	202	1,175	+79.167%
2026-04-28	9.5600	9.6700	9.3500	9.6300	-5.773%	7	1,185	+11.630%
2026-04-27	11.2000	11.2000	10.1700	10.2200	-2.667%	15	1,184	+5.186%
2026-04-24	10.5000	10.5000	10.5000	10.5000	0.000%	1	1,178	+2.381%
2026-04-23	11.2000	11.2000	9.9800	10.5000	-15.323%	27	1,177	+2.381%
2026-04-22	12.4000	12.4000	12.4000	12.4000	+5.085%	1	1,180	-13.306%
2026-04-21	13.1900	13.4400	11.8000	11.8000	-13.994%	162	1,179	-8.898%
2026-04-20	12.8500	13.7200	12.8500	13.7200	-4.722%	13	1,179	-21.647%
2026-04-17	13.7100	14.5000	13.6600	14.4000	+22.553%	33	1,180	-25.347%
2026-04-16	12.3100	12.3100	10.8500	11.7500	-1.261%	11	1,177	-8.511%
2026-04-15	10.2600	12.1500	10.2600	11.9000	+41.836%	66	1,175	-9.664%
2026-04-14	8.6000	8.6000	8.3900	8.3900	+45.913%	3	1,163	+28.129%
2026-04-13	5.7200	5.7500	5.5000	5.7500	+9.733%	8	1,161	+86.957%
2026-04-10	5.2400	5.2400	5.2400	5.2400	-0.190%	6	1,160	+105.153%
2026-04-07	5.2500	5.2500	5.2500	5.2500	-8.696%	1	1,154	+104.762%
2026-04-06	5.6200	6.0000	5.6200	5.7500	+5.893%	3	1,154	+86.957%
2026-04-02	5.4300	5.4300	5.4300	5.4300	-10.984%	1	1,151	+97.974%
2026-04-01	6.2000	6.2000	6.1000	6.1000	+8.929%	7	1,151	+76.230%
2026-03-31	5.0500	5.6000	4.9500	5.6000	+19.149%	64	1,150	+91.964%
2026-03-30	5.3700	5.3700	4.7000	4.7000	-10.476%	27	1,158	+128.723%
2026-03-27	5.3900	5.3900	5.2000	5.2500	-10.256%	23	1,152	+104.762%
2026-03-26	6.1100	6.1100	5.8000	5.8500	-16.429%	10	1,157	+83.761%
2026-03-25	6.5500	7.0000	6.5500	7.0000	+30.841%	21	1,165	+53.571%
2026-03-24	5.3500	5.3500	5.3500	5.3500	-20.030%	1	1,159	+100.935%
2026-03-23	6.4500	6.6900	6.2000	6.6900	-5.775%	3	1,160	+60.688%
2026-03-20	7.1000	7.1000	7.1000	7.1000	-5.333%	2	1,160	+51.408%
2026-03-19	7.1100	7.5000	7.0500	7.5000	-3.226%	18	1,160	+43.333%
2026-03-16	8.0300	8.0300	7.7500	7.7500	-3.125%	3	1,171	+38.710%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-7.193%	1	1,171	+34.375%
2026-03-12	8.5500	8.6200	8.5500	8.6200	-10.208%	2	1,171	+24.710%
2026-03-11	9.6000	9.6000	9.6000	9.6000	-3.030%	1	1,171	+11.979%
2026-03-10	10.6500	10.6500	9.9000	9.9000	0.000%	6	1,171	+8.586%
2026-03-06	9.9000	9.9000	9.9000	9.9000	-16.385%	13	1,192	+8.586%
2026-03-05	12.1500	12.1500	11.8400	11.8400	+4.965%	4	1,192	-9.206%
2026-03-04	10.6000	11.2800	10.6000	11.2800	+25.055%	28	1,189	-4.699%
2026-03-03	8.2900	9.0200	8.2900	9.0200	-10.070%	11	1,216	+19.180%
2026-03-02	10.0400	11.2400	9.8500	10.0300	+11.074%	13	1,216	+7.178%
2026-02-27	9.0300	9.0300	9.0300	9.0300	-9.700%	1	1,205	+19.048%
2026-02-26	9.6400	10.0000	9.6400	10.0000	+3.413%	14	1,206	+7.500%
2026-02-25	9.7500	9.8500	9.4400	9.6700	+17.497%	64	1,212	+11.169%
2026-02-24	8.2000	8.2500	8.1000	8.2300	-3.176%	30	1,212	+30.620%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-8.602%	1	1,202	+26.471%
2026-02-20	9.2500	10.4000	9.2500	9.3000	-1.587%	24	1,201	+15.591%
2026-02-19	9.4500	9.4500	9.4500	9.4500	-3.374%	2	1,190	+13.757%
2026-02-18	9.2200	10.0500	9.2200	9.7800	-0.204%	9	1,192	+9.918%
2026-02-17	9.9900	10.0000	9.0000	9.8000	+1.765%	7	1,194	+9.694%
2026-02-13	10.1000	10.1000	9.6300	9.6300	+12.632%	11	1,191	+11.630%
2026-02-12	9.5000	9.5000	8.2300	8.5500	-14.070%	16	1,191	+25.731%
2026-02-11	10.0000	10.2600	9.0000	9.9500	-29.131%	17	1,185	+8.040%
2026-02-10	14.3000	14.3500	13.6700	14.0400	-5.772%	53	1,183	-23.433%
2026-02-09	13.5000	14.9000	13.5000	14.9000	+21.533%	17	1,131	-27.852%
2026-02-06	12.0600	12.2600	12.0600	12.2600	+30.426%	5	1,146	-12.316%
2026-02-05	11.0000	11.2500	9.4000	9.4000	-14.932%	48	1,144	+14.362%
2026-02-04	12.0100	12.0100	10.7100	11.0500	-19.048%	13	1,118	-2.715%
2026-02-03	15.0000	15.0000	13.3200	13.6500	-7.458%	13	1,115	-21.245%
2026-02-02	15.8000	16.0300	14.7500	14.7500	-22.368%	43	1,110	-27.119%
2026-01-30	20.1000	20.9000	19.0000	19.0000	-4.378%	3	1,106	-43.421%
2026-01-29	20.4300	20.4300	19.3000	19.8700	-7.366%	21	1,106	-45.898%
2026-01-28	22.6500	22.6500	21.4500	21.4500	-2.500%	13	1,100	-49.883%
2026-01-27	22.7400	22.7400	22.0000	22.0000	-4.389%	4	1,088	-51.136%
2026-01-26	23.0100	23.0100	23.0100	23.0100	-8.144%	10	1,087	-53.281%
2026-01-23	24.2000	25.0500	24.2000	25.0500	+11.333%	181	1,087	-57.086%
2026-01-22	22.5500	22.5500	22.5000	22.5000	-1.055%	4	913	-52.222%
2026-01-21	23.6000	24.3000	22.7400	22.7400	-0.915%	7	916	-52.726%
2026-01-20	23.3600	23.9800	22.9500	22.9500	-8.200%	8	920	-53.159%
2026-01-16	25.3000	25.3000	24.3800	25.0000	-10.714%	37	917	-57.000%
2026-01-15	28.5000	28.5000	28.0000	28.0000	-5.245%	3	917	-61.607%
2026-01-13	29.5500	29.5500	29.5500	29.5500	-3.242%	1	914	-63.621%
2026-01-12	30.2500	31.2500	30.2500	30.5400	+0.726%	13	913	-64.800%
2026-01-08	30.3200	30.3200	30.3200	30.3200	-5.161%	2	923	-64.545%
2026-01-06	33.1000	33.9300	31.8600	31.9700	-5.021%	43	921	-66.375%
2026-01-05	32.0700	33.6600	32.0700	33.6600	+27.985%	32	897	-68.063%
2025-12-31	28.4200	28.7000	26.3000	26.3000	-12.856%	6	897	-59.125%
2025-12-30	30.1800	30.1800	30.1800	30.1800	-1.437%	1	897	-64.380%
2025-12-29	30.4500	30.6200	30.4500	30.6200	-5.581%	6	896	-64.892%
2025-12-26	32.4300	32.4300	32.4300	32.4300	-2.759%	2	895	-66.852%
2025-12-24	33.3500	33.3500	33.3500	33.3500	+2.615%	1	896	-67.766%
2025-12-23	32.5000	32.5000	32.5000	32.5000	-9.091%	3	896	-66.923%
2025-12-22	35.9000	35.9000	35.7500	35.7500	+0.365%	3	892	-69.930%
2025-12-19	35.6200	35.6200	35.6200	35.6200	+0.056%	1	892	-69.820%
2025-12-18	35.6000	35.6000	35.6000	35.6000	+3.942%	1	892	-69.803%
2025-12-16	34.2500	34.2500	34.2500	34.2500	+6.532%	1	891	-68.613%
2025-12-15	32.1500	32.1500	32.1500	32.1500	-8.143%	1	890	-66.563%
2025-12-12	37.2500	37.2500	34.4600	35.0000	-5.660%	10	889	-69.286%
2025-12-11	41.7500	41.7500	37.1000	37.1000	-19.260%	37	890	-71.024%
2025-12-10	45.4500	46.7500	44.7000	45.9500	-2.130%	11	856	-76.605%
2025-12-09	48.4200	48.4200	46.7900	46.9500	+6.948%	9	855	-77.103%
2025-12-08	43.9000	43.9000	43.9000	43.9000	+1.644%	2	852	-75.513%
2025-12-05	44.4200	44.5500	43.1900	43.1900	-7.812%	3	852	-75.110%
2025-12-04	45.8300	47.6500	45.5000	46.8500	+15.765%	23	852	-77.054%
2025-12-02	40.4700	40.4700	40.4700	40.4700	+5.832%	1	863	-73.437%
2025-12-01	35.5800	38.3400	35.5800	38.2400	-9.491%	7	863	-71.888%
2025-11-28	41.6600	42.2500	41.6600	42.2500	+2.127%	2	865	-74.556%
2025-11-26	38.5000	41.5500	38.5000	41.3700	+27.488%	33	860	-74.015%
2025-11-25	32.4500	32.4500	32.4500	32.4500	-0.946%	1	860	-66.872%
2025-11-24	31.8500	32.7600	31.8500	32.7600	+21.244%	11	860	-67.186%
2025-11-21	29.6000	29.6000	27.0200	27.0200	-6.828%	9	849	-60.215%
2025-11-20	36.6500	36.6500	29.0000	29.0000	-16.402%	13	846	-62.931%
2025-11-19	34.6900	34.6900	34.6900	34.6900	+3.925%	1	840	-69.011%
2025-11-18	34.3000	34.3600	33.3800	33.3800	-0.507%	14	840	-67.795%
2025-11-17	35.4000	35.4000	32.7500	33.5500	-17.263%	3	850	-67.958%
2025-11-14	34.3500	42.0000	34.3500	40.5500	+7.389%	136	849	-73.490%
2025-11-13	42.2500	42.2500	37.3500	37.7600	-11.153%	10	806	-71.531%
2025-11-12	42.5000	42.5000	42.5000	42.5000	-5.953%	1	801	-74.706%
2025-11-11	46.6200	47.2500	45.1100	45.1900	-7.492%	14	801	-76.212%
2025-11-10	49.2000	49.2000	48.8500	48.8500	+9.775%	2	799	-77.994%
2025-11-07	39.7500	45.0000	37.9000	44.5000	+5.251%	762	797	-75.843%
2025-11-06	47.8500	47.8500	42.2800	42.2800	-20.211%	12	53	-74.574%
2025-11-05	52.9900	52.9900	52.9900	52.9900	-8.003%	2	43	-79.713%
2025-10-31	56.0400	57.6000	56.0400	57.6000	+15.663%	11	41	-81.337%
2025-10-30	50.7500	50.7500	49.8000	49.8000	-8.287%	2	35	-78.414%
2025-10-29	55.3500	55.5900	54.3000	54.3000	-4.267%	8	34	-80.203%
2025-10-27	56.4700	56.7200	56.4700	56.7200	+14.355%	6	38	-81.047%
2025-10-24	50.8900	50.8900	49.6000	49.6000	+14.023%	5	38	-78.327%
2025-10-23	43.5000	43.5000	43.5000	43.5000	+11.682%	1	38	-75.287%
2025-10-22	40.7700	40.7700	38.5400	38.9500	-13.444%	15	38	-72.401%
2025-10-21	45.0000	45.0000	45.0000	45.0000	+3.448%	1	28	-76.111%
2025-10-17	42.1000	43.5000	41.9700	43.5000	-2.923%	9	27	-75.287%
2025-10-16	44.8100	44.8100	44.8100	44.8100	-16.880%	6	21	-76.010%
2025-10-10	53.8000	54.0000	53.8000	53.9100	-4.041%	6	15	-80.059%
2025-10-06	56.1800	56.1800	56.1800	56.1800	-2.567%	1	16	-80.865%
2025-10-03	57.7800	57.7800	57.6600	57.6600	+5.662%	14	15	-81.356%
2025-10-02	53.7000	54.5700	53.7000	54.5700	+10.242%	3	5	-80.301%
2025-10-01	49.5000	49.5000	49.5000	49.5000	-5.804%	1	4	-78.283%
2025-09-30	50.4500	52.5500	50.4500	52.5500	+17.430%	3	4	-79.543%
2025-09-29	44.0900	44.7500	44.0900	44.7500	0.000%	2	2	-75.978%