Dark

HOOD20270319C130
HOOD Mar 19 2027 130.00 Call (HOOD270319C00130000)
option OPRA

EOD

Aug 20, 2026

9.20-2.439%(-0.23)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.1300	10.1300	9.2000	9.2000	-2.439%	13	1,239	0.000%
2026-08-19	8.0000	10.7500	8.0000	9.4300	+20.897%	450	1,238	-2.439%
2026-08-18	7.8000	7.8000	7.8000	7.8000	-16.129%	1	1,097	+17.949%
2026-08-17	9.3000	9.3000	9.3000	9.3000	-9.709%	1	1,096	-1.075%
2026-08-14	10.3000	10.3000	10.3000	10.3000	-14.452%	1	1,096	-10.680%
2026-08-13	10.5700	12.0400	10.5700	12.0400	+24.124%	14	1,095	-23.588%
2026-08-12	10.1900	10.1900	9.3400	9.7000	-0.615%	13	1,091	-5.155%
2026-08-11	9.5000	9.7600	9.5000	9.7600	+0.103%	3	1,096	-5.738%
2026-08-10	9.7500	9.7500	9.7500	9.7500	-1.316%	2	1,099	-5.641%
2026-08-07	10.0500	10.2000	9.8800	9.8800	+4.550%	4	1,099	-6.883%
2026-08-06	9.4500	9.4500	9.4500	9.4500	-2.073%	1	1,101	-2.646%
2026-08-04	10.5000	11.0500	9.6500	9.6500	0.000%	12	1,101	-4.663%
2026-08-03	9.6500	9.6500	9.6500	9.6500	+11.303%	1	1,089	-4.663%
2026-07-31	7.7100	8.6700	7.7100	8.6700	+4.458%	8	1,089	+6.113%
2026-07-30	8.8500	8.8500	8.3000	8.3000	-21.327%	21	1,092	+10.843%
2026-07-29	10.4800	10.5500	9.8900	10.5500	+1.442%	9	1,106	-12.796%
2026-07-28	10.1000	10.4000	10.1000	10.4000	-17.131%	6	1,110	-11.538%
2026-07-27	12.5500	12.5500	12.5500	12.5500	+5.021%	1	1,116	-26.693%
2026-07-24	13.0800	13.2000	11.9500	11.9500	-19.529%	4	1,117	-23.013%
2026-07-23	14.8500	14.8500	14.8500	14.8500	-17.956%	1	1,117	-38.047%
2026-07-21	18.1000	18.1000	18.1000	18.1000	+18.301%	2	1,117	-49.171%
2026-07-20	15.9500	15.9500	15.0500	15.3000	-1.481%	9	1,115	-39.869%
2026-07-17	14.0000	16.8500	14.0000	15.5300	-14.435%	11	1,115	-40.760%
2026-07-16	18.1500	18.1500	18.1500	18.1500	-19.369%	9	1,116	-49.311%
2026-07-15	22.4500	22.5100	21.3500	22.5100	+11.436%	5	1,107	-59.129%
2026-07-14	20.2200	20.2200	20.1500	20.2000	+2.123%	3	1,106	-54.455%
2026-07-13	19.7800	19.7800	19.7800	19.7800	-4.995%	4	1,109	-53.488%
2026-07-10	20.5700	21.5000	20.5700	20.8200	-13.033%	43	1,113	-55.812%
2026-07-09	23.6900	23.9800	23.6900	23.9400	+12.765%	8	1,147	-61.571%
2026-07-08	19.3500	21.2300	19.3500	21.2300	-2.838%	3	1,147	-56.665%
2026-07-07	22.3100	22.3100	21.8500	21.8500	-11.503%	26	1,150	-57.895%
2026-07-06	22.8500	24.6900	22.8500	24.6900	+12.946%	9	1,151	-62.738%
2026-07-02	23.0000	24.8200	21.1000	21.8600	+13.382%	177	1,076	-57.914%
2026-07-01	17.5500	19.4200	17.5500	19.2800	+24.387%	22	1,076	-52.282%
2026-06-30	15.5000	15.5000	15.5000	15.5000	-3.125%	2	1,084	-40.645%
2026-06-29	16.0000	16.0000	16.0000	16.0000	+8.844%	1	1,084	-42.500%
2026-06-26	12.6000	14.7000	12.6000	14.7000	+16.574%	4	1,085	-37.415%
2026-06-25	12.4000	13.1500	12.4000	12.6100	-12.370%	8	1,086	-27.042%
2026-06-24	14.7400	14.7400	13.5000	14.3900	-13.313%	18	1,084	-36.067%
2026-06-23	16.7700	16.7700	16.6000	16.6000	-14.477%	2	1,082	-44.578%
2026-06-22	20.8500	21.9500	19.4100	19.4100	+3.135%	7	1,082	-52.602%
2026-06-18	18.4500	19.8400	18.4500	18.8200	-0.686%	18	1,055	-51.116%
2026-06-17	14.7500	20.7000	14.7000	18.9500	+40.370%	53	1,055	-51.451%
2026-06-16	15.0000	15.0000	13.4200	13.5000	-10.239%	28	1,055	-31.852%
2026-06-15	15.0000	16.6900	14.9700	15.0400	+10.345%	55	1,036	-38.830%
2026-06-12	14.6500	14.6500	13.3000	13.6300	0.000%	13	1,041	-32.502%
2026-06-11	11.4500	13.6300	11.4500	13.6300	+22.352%	43	1,044	-32.502%
2026-06-10	11.1400	11.1400	11.1400	11.1400	+25.876%	1	1,034	-17.415%
2026-06-05	9.5000	9.6000	8.8500	8.8500	-17.057%	37	1,034	+3.955%
2026-06-03	10.6700	10.6700	10.6700	10.6700	-10.487%	1	1,016	-13.777%
2026-06-02	11.9200	11.9200	11.9200	11.9200	-3.325%	1	1,016	-22.819%
2026-06-01	11.4500	12.9200	10.9300	12.3300	-2.913%	86	1,016	-25.385%
2026-05-29	11.3000	13.4700	10.1000	12.7000	+40.954%	17	977	-27.559%
2026-05-28	5.8000	9.0100	5.8000	9.0100	+53.231%	40	970	+2.109%
2026-05-27	5.7400	5.8800	5.6800	5.8800	+4.071%	16	961	+56.463%
2026-05-26	5.7400	5.7400	5.6500	5.6500	-4.237%	2	961	+62.832%
2026-05-22	5.9000	5.9000	5.9000	5.9000	-5.297%	2	963	+55.932%
2026-05-21	6.3000	6.3000	6.2300	6.2300	+1.631%	14	963	+47.673%
2026-05-20	6.0500	6.1300	6.0500	6.1300	+4.786%	2	963	+50.082%
2026-05-19	5.9000	5.9000	5.7500	5.8500	-12.030%	11	970	+57.265%
2026-05-18	6.6500	6.6500	6.6500	6.6500	-2.635%	15	970	+38.346%
2026-05-15	6.8000	7.0000	6.8000	6.8300	-17.112%	11	970	+34.700%
2026-05-14	6.3000	8.2400	6.3000	8.2400	+28.349%	9	975	+11.650%
2026-05-13	6.4200	6.4200	6.4200	6.4200	-6.821%	55	1,028	+43.302%
2026-05-12	8.0000	8.0000	6.8900	6.8900	-2.270%	16	1,028	+33.527%
2026-05-11	6.0500	7.2600	6.0500	7.0500	+20.513%	58	1,028	+30.496%
2026-05-08	5.4800	5.9000	5.4800	5.8500	-11.765%	8	972	+57.265%
2026-05-07	7.0500	7.0500	6.6300	6.6300	-4.329%	6	976	+38.763%
2026-05-06	6.9300	6.9300	6.9300	6.9300	+0.435%	6	975	+32.756%
2026-05-05	6.7300	6.9000	6.7300	6.9000	+3.759%	7	975	+33.333%
2026-05-04	7.2500	7.2500	6.6500	6.6500	+10.833%	21	976	+38.346%
2026-05-01	5.6700	6.0000	5.6700	6.0000	+8.108%	8	974	+53.333%
2026-04-30	5.8800	5.8800	5.4000	5.5500	+5.313%	30	974	+65.766%
2026-04-29	5.5000	6.3000	5.2000	5.2700	-38.721%	29	950	+74.573%
2026-04-28	8.9500	8.9500	8.6000	8.6000	-7.527%	22	950	+6.977%
2026-04-27	9.3000	9.3000	9.3000	9.3000	-8.374%	2	953	-1.075%
2026-04-24	9.4800	10.1500	9.4800	10.1500	+8.556%	15	953	-9.360%
2026-04-23	11.1500	11.2000	9.3500	9.3500	-17.476%	57	967	-1.604%
2026-04-22	11.5400	12.0400	11.0800	11.3300	+14.676%	29	1,019	-18.800%
2026-04-21	11.2500	11.3000	9.8800	9.8800	-20.451%	66	988	-6.883%
2026-04-20	12.0000	12.5000	11.8500	12.4200	-0.560%	8	988	-25.926%
2026-04-17	12.4000	13.5000	12.4000	12.4900	+13.545%	47	990	-26.341%
2026-04-16	11.1500	11.1500	10.7000	11.0000	+3.286%	31	976	-16.364%
2026-04-15	9.6400	11.0000	9.1500	10.6500	+40.132%	91	974	-13.615%
2026-04-14	6.3200	8.1900	6.3200	7.6000	+45.038%	34	993	+21.053%
2026-04-13	4.7000	5.2500	4.7000	5.2400	+16.444%	17	987	+75.573%
2026-04-10	4.5000	4.5000	4.5000	4.5000	-10.000%	1	983	+104.444%
2026-04-09	5.0000	5.5900	5.0000	5.0000	-13.941%	9	982	+84.000%
2026-04-08	6.8000	6.8000	5.7000	5.8100	+13.922%	27	986	+58.348%
2026-04-06	5.2500	5.2500	5.1000	5.1000	+2.000%	2	970	+80.392%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-4.031%	15	969	+84.000%
2026-04-01	5.4300	5.4300	5.2100	5.2100	+2.761%	11	969	+76.583%
2026-03-31	4.5500	5.1100	4.4500	5.0700	+16.552%	28	974	+81.460%
2026-03-30	4.7800	4.7800	4.3500	4.3500	-5.844%	2	975	+111.494%
2026-03-27	4.8000	5.0000	4.6000	4.6200	-14.444%	27	974	+99.134%
2026-03-26	5.7600	5.7600	5.4000	5.4000	-6.412%	21	978	+70.370%
2026-03-25	6.2900	6.3000	5.7700	5.7700	+9.905%	7	985	+59.445%
2026-03-24	5.0500	5.4600	4.8500	5.2500	-7.080%	30	982	+75.238%
2026-03-20	6.4000	6.4000	5.6500	5.6500	-15.672%	22	961	+62.832%
2026-03-19	6.4200	6.7000	6.2500	6.7000	0.000%	16	964	+37.313%
2026-03-18	7.3000	7.3000	6.7000	6.7000	-11.726%	2	959	+37.313%
2026-03-17	7.4100	7.5900	7.4100	7.5900	+3.265%	9	958	+21.212%
2026-03-16	7.3500	7.3500	7.3500	7.3500	+5.000%	1	957	+25.170%
2026-03-13	7.4000	7.4000	7.0000	7.0000	-20.000%	8	956	+31.429%
2026-03-11	8.7000	8.7500	8.4000	8.7500	-1.685%	4	952	+5.143%
2026-03-10	9.1500	9.1500	8.9000	8.9000	-0.559%	14	950	+3.371%
2026-03-09	8.4900	8.9500	8.3600	8.9500	+1.130%	10	943	+2.793%
2026-03-06	8.8500	8.8500	8.8500	8.8500	-14.078%	2	937	+3.955%
2026-03-05	11.1000	11.1000	10.3000	10.3000	-2.277%	12	937	-10.680%
2026-03-04	11.1000	11.1000	10.5400	10.5400	+13.946%	6	937	-12.713%
2026-03-02	9.2500	9.2500	9.2500	9.2500	+5.714%	4	936	-0.541%
2026-02-27	9.0000	9.0000	8.7300	8.7500	-6.915%	4	936	+5.143%
2026-02-26	9.0000	9.4000	9.0000	9.4000	+10.588%	6	937	-2.128%
2026-02-25	8.0500	8.9700	8.0500	8.5000	+14.094%	34	936	+8.235%
2026-02-24	6.5500	7.4500	6.5500	7.4500	+0.676%	3	936	+23.490%
2026-02-23	7.8000	7.8000	7.4000	7.4000	-15.909%	31	934	+24.324%
2026-02-20	8.7400	8.8000	8.7400	8.8000	-3.297%	10	959	+4.545%
2026-02-17	9.1000	9.1000	9.1000	9.1000	0.000%	3	964	+1.099%
2026-02-13	8.2000	9.1000	8.2000	9.1000	+18.182%	8	963	+1.099%
2026-02-12	7.7000	7.7000	7.7000	7.7000	-9.412%	3	963	+19.481%
2026-02-11	9.8000	9.8000	8.3700	8.5000	-34.615%	44	960	+8.235%
2026-02-10	13.1500	13.1500	13.0000	13.0000	-3.202%	62	981	-29.231%
2026-02-09	13.5500	13.5500	13.4300	13.4300	+9.633%	3	957	-31.497%
2026-02-06	10.8700	12.2500	10.8700	12.2500	+41.947%	13	956	-24.898%
2026-02-05	10.3500	10.4000	8.6300	8.6300	-17.019%	16	954	+6.605%
2026-02-04	10.6500	11.0500	9.9000	10.4000	-16.999%	65	943	-11.538%
2026-02-03	13.8000	13.8000	12.5300	12.5300	-9.596%	9	913	-26.576%
2026-02-02	14.1100	14.7700	13.8600	13.8600	-25.081%	18	913	-33.622%
2026-01-30	19.0500	19.0500	18.5000	18.5000	-1.070%	3	897	-50.270%
2026-01-29	18.9900	19.0000	18.2000	18.7000	-6.360%	10	896	-50.802%
2026-01-28	20.0000	21.1000	19.5300	19.9700	-2.728%	14	895	-53.931%
2026-01-27	22.0400	22.0400	20.5300	20.5300	-4.777%	2	889	-55.188%
2026-01-26	21.5600	21.5600	21.5600	21.5600	-3.964%	1	889	-57.328%
2026-01-23	22.5200	22.5200	22.4500	22.4500	+5.399%	2	889	-59.020%
2026-01-22	21.3000	21.3000	21.3000	21.3000	-0.930%	3	887	-56.808%
2026-01-21	22.1000	22.1000	21.4000	21.5000	+0.233%	3	887	-57.209%
2026-01-20	21.5800	21.5800	21.4500	21.4500	-10.251%	2	888	-57.110%
2026-01-16	24.2000	24.2000	22.5000	23.9000	-4.400%	25	885	-61.506%
2026-01-15	27.1500	27.1500	25.0000	25.0000	-15.740%	34	885	-63.200%
2026-01-14	29.9000	29.9000	29.1000	29.6700	+0.270%	8	884	-68.992%
2026-01-13	28.0000	29.5900	27.7600	29.5900	+3.643%	32	884	-68.908%
2026-01-12	27.5600	29.9000	27.5600	28.5500	-1.552%	32	884	-67.776%
2026-01-09	28.5000	29.0000	28.5000	29.0000	+6.618%	2	894	-68.276%
2026-01-08	28.3000	28.3000	27.0000	27.2000	-7.797%	13	896	-66.176%
2026-01-07	28.6500	30.0000	28.6500	29.5000	-4.839%	29	897	-68.814%
2026-01-06	31.5000	31.5000	29.8000	31.0000	-2.669%	65	900	-70.323%
2026-01-05	29.4000	31.8500	29.3700	31.8500	+14.568%	9	886	-71.115%
2026-01-02	26.1000	27.8000	24.7000	27.8000	+3.615%	27	886	-66.906%
2025-12-31	27.6000	27.6000	26.2000	26.8300	-5.027%	22	866	-65.710%
2025-12-30	28.7600	28.8200	28.2500	28.2500	-2.046%	4	866	-67.434%
2025-12-29	29.1500	29.3900	28.6000	28.8400	-4.818%	9	868	-68.100%
2025-12-26	29.9500	30.8500	29.9500	30.3000	-2.885%	30	872	-69.637%
2025-12-24	31.2000	31.2000	31.2000	31.2000	-0.795%	10	865	-70.513%
2025-12-23	30.6400	31.4500	30.4500	31.4500	-4.407%	16	865	-70.747%
2025-12-22	33.5000	33.5000	32.9000	32.9000	-0.933%	3	869	-72.036%
2025-12-19	34.2500	34.2500	33.2100	33.2100	-0.866%	9	866	-72.298%
2025-12-18	34.8400	35.3000	33.5000	33.5000	+3.077%	5	857	-72.537%
2025-12-17	35.0000	35.0000	32.5000	32.5000	+0.932%	7	859	-71.692%
2025-12-16	33.0000	33.0000	32.2000	32.2000	+11.034%	11	857	-71.429%
2025-12-15	31.2000	31.2000	29.0000	29.0000	-10.355%	6	847	-68.276%
2025-12-12	36.3600	36.3600	31.9500	32.3500	-7.174%	33	843	-71.561%
2025-12-11	38.3500	38.3500	34.8500	34.8500	-24.567%	49	837	-73.601%
2025-12-09	46.2000	46.2000	46.2000	46.2000	+10.606%	6	804	-80.087%
2025-12-05	44.1000	44.1000	41.7700	41.7700	-7.178%	10	809	-77.975%
2025-12-04	42.7700	45.0000	42.7700	45.0000	+5.882%	21	807	-79.556%
2025-12-03	40.6000	42.5000	40.6000	42.5000	+17.209%	4	791	-78.353%
2025-12-01	34.7500	36.4300	34.7500	36.2600	-9.350%	3	792	-74.628%
2025-11-28	40.0000	40.0000	40.0000	40.0000	+3.359%	1	791	-77.000%
2025-11-26	37.4200	39.0000	36.3500	38.7000	+26.059%	19	789	-76.227%
2025-11-25	30.7000	30.7000	30.7000	30.7000	-0.227%	3	789	-70.033%
2025-11-24	29.1500	30.7700	29.1500	30.7700	+9.502%	6	792	-70.101%
2025-11-21	28.3000	28.9500	27.3500	28.1000	+1.444%	9	796	-67.260%
2025-11-20	35.3100	35.3500	27.7000	27.7000	-12.893%	27	792	-66.787%
2025-11-19	31.8000	31.8000	31.8000	31.8000	-2.901%	2	798	-71.069%
2025-11-18	32.7500	32.7500	32.7500	32.7500	+4.134%	1	797	-71.908%
2025-11-17	34.8800	34.8800	31.4500	31.4500	-18.544%	11	797	-70.747%
2025-11-14	32.8500	40.1000	32.8500	38.6100	+5.781%	114	788	-76.172%
2025-11-13	39.9000	40.1000	36.5000	36.5000	-16.476%	5	848	-74.795%
2025-11-12	42.5000	43.7000	42.4000	43.7000	-0.997%	171	843	-78.947%
2025-11-11	44.9000	44.9000	44.1400	44.1400	-6.681%	2	789	-79.157%
2025-11-10	48.3500	48.3500	44.9400	47.3000	+9.872%	776	789	-80.550%
2025-11-07	37.2600	43.0500	37.2600	43.0500	+8.030%	758	788	-78.630%
2025-11-06	47.4300	47.4300	39.8500	39.8500	-19.980%	245	113	-76.913%
2025-11-05	49.1000	49.8000	49.1000	49.8000	+1.736%	161	202	-81.526%
2025-11-04	52.5000	52.9500	48.9500	48.9500	-7.642%	348	87	-81.205%
2025-11-03	54.4500	54.4500	53.0000	53.0000	+1.145%	4	115	-82.642%
2025-10-31	52.7500	52.7500	52.4000	52.4000	+10.316%	2	115	-82.443%
2025-10-30	47.2000	47.5000	47.2000	47.5000	-11.776%	2	116	-80.632%
2025-10-29	53.8400	53.8400	53.8400	53.8400	+0.504%	1	115	-82.912%
2025-10-28	53.9500	53.9500	53.5700	53.5700	-0.428%	4	115	-82.826%
2025-10-27	53.8000	53.8000	53.8000	53.8000	+21.253%	10	115	-82.900%
2025-10-23	40.8300	44.3700	40.8300	44.3700	+14.120%	14	115	-79.265%
2025-10-22	41.4000	41.4000	36.4200	38.8800	-11.314%	16	116	-76.337%
2025-10-21	43.6600	44.4100	43.6500	43.8400	-6.325%	55	115	-79.015%
2025-10-20	46.0500	46.8000	45.5400	46.8000	+12.419%	14	114	-80.342%
2025-10-17	41.8500	41.8500	40.6500	41.6300	-4.954%	5	101	-77.901%
2025-10-16	43.8000	43.8000	43.8000	43.8000	-4.845%	1	97	-78.995%
2025-10-15	46.5500	47.0000	46.0300	46.0300	-5.463%	4	96	-80.013%
2025-10-14	45.6500	48.6900	45.6500	48.6900	+2.290%	3	96	-81.105%
2025-10-13	52.0000	52.0000	47.3100	47.6000	-4.322%	84	94	-80.672%
2025-10-10	51.0000	51.0000	49.7500	49.7500	-8.548%	11	20	-81.508%
2025-10-06	54.3000	54.4000	54.3000	54.4000	-1.055%	2	10	-83.088%
2025-10-03	54.9800	54.9800	54.9800	54.9800	+5.366%	1	10	-83.267%
2025-10-02	49.3000	52.1800	49.0000	52.1800	+11.258%	9	9	-82.369%
2025-10-01	49.0000	49.0000	46.9000	46.9000	-3.696%	8	13	-80.384%
2025-09-30	48.7000	48.7000	48.7000	48.7000	+7.316%	1	6	-81.109%
2025-09-29	38.7500	45.3800	38.7500	45.3800	0.000%	10	5	-79.727%