Dark

HOOD20270319C135
HOOD Mar 19 2027 135.00 Call (HOOD270319C00135000)
option OPRA

EOD

Aug 20, 2026

8.20-2.381%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.2000	8.2000	8.2000	8.2000	-2.381%	1	433	0.000%
2026-08-19	8.2000	10.0000	8.2000	8.4000	+18.310%	17	433	-2.381%
2026-08-18	7.2000	7.2000	7.1000	7.1000	-24.064%	5	433	+15.493%
2026-08-14	9.3500	9.3500	9.3500	9.3500	-7.426%	1	432	-12.299%
2026-08-13	10.0000	10.1000	10.0000	10.1000	+14.642%	7	432	-18.812%
2026-08-10	8.7200	8.8100	8.7200	8.8100	-6.077%	2	428	-6.924%
2026-08-07	9.0000	9.4500	9.0000	9.3800	+9.070%	3	427	-12.580%
2026-08-06	8.7100	8.7100	8.6000	8.6000	-9.853%	2	426	-4.651%
2026-08-04	9.5400	9.5400	9.5400	9.5400	+9.029%	1	424	-14.046%
2026-08-03	8.9000	8.9000	8.7500	8.7500	+27.180%	15	425	-6.286%
2026-07-31	7.0300	7.7100	6.8800	6.8800	-10.300%	7	420	+19.186%
2026-07-30	7.5000	7.6700	7.5000	7.6700	-9.765%	4	421	+6.910%
2026-07-29	9.4100	9.4100	8.5000	8.5000	-5.556%	3	421	-3.529%
2026-07-28	9.0000	9.0000	9.0000	9.0000	-24.686%	1	422	-8.889%
2026-07-24	11.9500	11.9500	11.9500	11.9500	-18.873%	1	422	-31.381%
2026-07-23	14.7300	14.7300	14.7300	14.7300	-17.247%	2	422	-44.331%
2026-07-21	17.2000	17.8000	17.2000	17.8000	+24.912%	2	422	-53.933%
2026-07-20	13.9500	14.2500	13.9000	14.2500	-0.350%	4	423	-42.456%
2026-07-17	13.6700	14.5000	13.5700	14.3000	-14.114%	6	423	-42.657%
2026-07-16	16.6500	16.6500	16.6500	16.6500	-20.714%	2	421	-50.751%
2026-07-15	21.6000	21.6000	19.7900	21.0000	-7.530%	20	423	-60.952%
2026-07-10	22.7100	22.7100	22.7100	22.7100	+7.376%	2	420	-63.893%
2026-07-07	21.2000	21.2000	21.1400	21.1500	-7.359%	9	420	-61.229%
2026-07-06	21.8700	23.1000	21.8700	22.8300	+15.013%	25	418	-64.082%
2026-07-02	23.4200	23.4200	19.6500	19.8500	+9.851%	7	431	-58.690%
2026-07-01	17.8800	18.0700	17.1500	18.0700	+41.282%	15	431	-54.621%
2026-06-26	12.7900	12.7900	12.7900	12.7900	+11.411%	3	441	-35.887%
2026-06-25	11.6000	11.6000	11.4800	11.4800	-34.958%	2	441	-28.571%
2026-06-22	18.1400	18.1400	17.6500	17.6500	+4.810%	3	440	-53.541%
2026-06-18	16.0000	16.9500	16.0000	16.8400	-10.663%	21	439	-51.306%
2026-06-17	13.6500	18.8500	13.6000	18.8500	+48.425%	21	439	-56.499%
2026-06-16	12.7000	12.7000	12.7000	12.7000	-15.950%	1	439	-35.433%
2026-06-15	15.4000	15.4000	15.1100	15.1100	+19.921%	2	439	-45.731%
2026-06-11	11.9300	12.6000	11.9300	12.6000	+15.279%	10	439	-34.921%
2026-06-10	10.9300	10.9300	10.9300	10.9300	+23.086%	3	446	-24.977%
2026-06-09	8.8800	8.8800	8.8800	8.8800	-6.918%	27	443	-7.658%
2026-06-08	9.4800	9.5400	9.4800	9.5400	-10.000%	2	416	-14.046%
2026-06-04	10.6000	10.6000	10.6000	10.6000	+14.347%	15	414	-22.642%
2026-06-03	9.2700	9.2700	9.2700	9.2700	-11.292%	1	422	-11.543%
2026-06-02	10.1500	10.4500	10.1500	10.4500	-16.600%	11	423	-21.531%
2026-05-29	10.1500	12.6000	10.1500	12.5300	+47.412%	99	420	-34.557%
2026-05-28	5.3000	8.5000	5.3000	8.5000	+66.341%	72	380	-3.529%
2026-05-27	4.9600	5.1100	4.9600	5.1100	-6.239%	2	384	+60.470%
2026-05-20	5.4500	5.4500	5.4500	5.4500	-13.902%	5	385	+50.459%
2026-05-18	6.1200	6.3300	6.0600	6.3300	+6.030%	25	402	+29.542%
2026-05-12	5.9700	5.9700	5.9700	5.9700	-7.442%	8	402	+37.353%
2026-05-11	6.4500	6.4500	6.4500	6.4500	+20.336%	10	402	+27.132%
2026-05-08	5.3600	5.3600	5.3600	5.3600	-4.114%	1	402	+52.985%
2026-05-07	5.5900	5.5900	5.5900	5.5900	-11.410%	5	402	+46.691%
2026-05-06	6.3100	6.3100	6.3100	6.3100	+0.638%	25	400	+29.952%
2026-05-04	6.2700	6.2700	6.2700	6.2700	+30.625%	1	425	+30.781%
2026-04-29	5.0000	5.0000	4.7000	4.8000	-41.392%	66	425	+70.833%
2026-04-28	8.1900	8.1900	8.1900	8.1900	-5.862%	1	438	+0.122%
2026-04-27	9.0500	9.0500	8.7000	8.7000	-0.798%	4	438	-5.747%
2026-04-23	9.5000	9.6500	8.7700	8.7700	-14.854%	53	436	-6.499%
2026-04-22	10.4000	10.4000	10.1500	10.3000	-10.044%	28	412	-20.388%
2026-04-20	11.4500	11.4500	11.4500	11.4500	0.000%	1	397	-28.384%
2026-04-17	11.1500	12.0900	10.8000	11.4500	+11.598%	21	398	-28.384%
2026-04-16	9.5000	10.2600	9.5000	10.2600	+2.395%	5	385	-20.078%
2026-04-15	8.6500	10.2500	8.6500	10.0200	+52.977%	46	384	-18.164%
2026-04-14	6.7000	6.7000	6.5500	6.5500	+42.391%	4	367	+25.191%
2026-04-09	4.6000	4.6000	4.6000	4.6000	-4.167%	1	369	+78.261%
2026-04-08	6.0900	6.0900	4.8000	4.8000	+5.495%	3	368	+70.833%
2026-04-06	4.7500	4.8800	4.5500	4.5500	-3.191%	18	365	+80.220%
2026-04-01	4.7000	4.7000	4.7000	4.7000	+23.684%	1	365	+74.468%
2026-03-30	3.8600	3.8600	3.8000	3.8000	-9.091%	2	364	+115.789%
2026-03-27	4.3800	4.5000	4.1800	4.1800	-17.878%	31	364	+96.172%
2026-03-26	5.0900	5.0900	5.0900	5.0900	-6.089%	6	361	+61.100%
2026-03-25	5.6500	5.6500	5.4100	5.4200	+16.559%	47	367	+51.292%
2026-03-24	4.4000	4.6500	4.4000	4.6500	-12.264%	12	345	+76.344%
2026-03-23	5.3000	5.3000	5.3000	5.3000	-19.818%	4	344	+54.717%
2026-03-13	6.7000	6.7000	6.6000	6.6100	-25.311%	23	344	+24.054%
2026-03-05	9.5000	9.5000	8.8500	8.8500	-8.763%	19	350	-7.345%
2026-03-04	10.1900	10.1900	9.7000	9.7000	+15.752%	3	346	-15.464%
2026-03-02	8.3800	8.3800	8.3800	8.3800	+15.586%	1	344	-2.148%
2026-02-24	7.2500	7.2500	7.2500	7.2500	-0.412%	2	345	+13.103%
2026-02-12	8.4200	8.4200	7.0000	7.2800	-18.659%	17	345	+12.637%
2026-02-11	8.0700	8.9500	8.0700	8.9500	-27.530%	2	338	-8.380%
2026-02-10	12.3500	12.3500	12.3500	12.3500	-3.213%	50	338	-33.603%
2026-02-09	12.7600	12.7600	12.7600	12.7600	+9.060%	1	305	-35.737%
2026-02-06	11.1000	11.7000	11.1000	11.7000	+41.304%	2	305	-29.915%
2026-02-05	8.5300	8.5300	8.0000	8.2800	-9.111%	11	305	-0.966%
2026-02-04	10.2000	10.2000	9.1000	9.1100	-20.297%	38	312	-9.989%
2026-02-03	11.7000	11.7000	11.4300	11.4300	-13.801%	21	319	-28.259%
2026-02-02	13.3000	13.7400	13.2600	13.2600	-19.636%	13	339	-38.160%
2026-01-30	17.8500	17.8500	16.5000	16.5000	-6.090%	7	333	-50.303%
2026-01-29	17.3700	17.5700	17.3700	17.5700	-7.769%	2	327	-53.330%
2026-01-28	19.0500	19.0500	19.0500	19.0500	-0.210%	1	326	-56.955%
2026-01-27	19.0900	19.0900	19.0900	19.0900	-6.650%	1	327	-57.046%
2026-01-26	20.4500	20.4500	20.4500	20.4500	-5.104%	1	327	-59.902%
2026-01-23	20.2000	21.5500	20.2000	21.5500	+7.750%	15	326	-61.949%
2026-01-22	20.0000	20.0000	20.0000	20.0000	0.000%	2	311	-59.000%
2026-01-21	20.0000	20.0000	20.0000	20.0000	-1.672%	2	309	-59.000%
2026-01-20	20.3800	21.2000	20.3400	20.3400	-8.089%	20	319	-59.685%
2026-01-16	22.1400	22.1400	22.1300	22.1300	-10.946%	2	309	-62.946%
2026-01-15	27.4500	27.4500	24.8500	24.8500	-2.511%	21	309	-67.002%
2026-01-08	25.8600	26.7000	25.2800	25.4900	-7.645%	33	299	-67.831%
2026-01-07	27.9300	28.0300	27.6000	27.6000	-5.673%	24	295	-70.290%
2026-01-06	29.3000	29.3000	28.1900	29.2600	-1.647%	9	282	-71.975%
2026-01-05	30.4500	30.4500	29.7500	29.7500	+16.530%	2	281	-72.437%
2025-12-31	25.5300	25.5300	25.5300	25.5300	-6.346%	1	281	-67.881%
2025-12-29	27.1800	27.2600	27.1800	27.2600	-6.000%	10	281	-69.919%
2025-12-26	29.1500	29.1500	29.0000	29.0000	+0.520%	4	277	-71.724%
2025-12-23	29.2600	29.2600	28.8500	28.8500	-1.334%	5	275	-71.577%
2025-12-17	29.2400	29.2400	29.2400	29.2400	-1.216%	1	271	-71.956%
2025-12-15	29.6000	29.6000	29.6000	29.6000	-4.393%	4	270	-72.297%
2025-12-12	32.6500	32.6500	30.9600	30.9600	-7.994%	2	272	-73.514%
2025-12-11	36.7400	36.7400	33.6500	33.6500	-21.139%	5	273	-75.632%
2025-12-10	42.6700	42.6700	42.6700	42.6700	-2.802%	1	271	-80.783%
2025-12-09	43.9000	43.9000	43.9000	43.9000	+2.212%	1	270	-81.321%
2025-12-08	42.9500	42.9500	42.9500	42.9500	+8.323%	1	270	-80.908%
2025-12-05	41.0000	41.0000	39.3800	39.6500	-7.251%	10	269	-79.319%
2025-12-04	42.2700	42.7500	42.2700	42.7500	+5.218%	2	270	-80.819%
2025-12-03	39.8200	40.6300	39.8200	40.6300	+10.558%	7	270	-79.818%
2025-12-02	37.0000	37.0000	36.7500	36.7500	-3.796%	5	266	-77.687%
2025-11-26	38.2000	38.2000	38.2000	38.2000	+31.271%	1	267	-78.534%
2025-11-25	29.1000	29.1000	29.1000	29.1000	+2.105%	5	267	-71.821%
2025-11-24	28.3400	28.5000	28.3400	28.5000	+9.615%	4	267	-71.228%
2025-11-21	26.7000	26.7000	26.0000	26.0000	-3.704%	9	264	-68.462%
2025-11-20	30.5200	30.5200	27.0000	27.0000	-9.366%	15	260	-69.630%
2025-11-17	34.6000	34.6000	29.7900	29.7900	-18.607%	9	259	-72.474%
2025-11-14	31.0000	38.2000	31.0000	36.6000	+6.087%	143	255	-77.596%
2025-11-13	38.0000	38.5300	34.5000	34.5000	-18.728%	10	239	-76.232%
2025-11-12	40.6000	42.4500	38.0000	42.4500	+1.677%	222	244	-80.683%
2025-11-11	43.2600	43.2600	41.7500	41.7500	-4.001%	3	303	-80.359%
2025-11-10	45.0500	46.5000	42.1500	43.4900	+10.831%	301	303	-81.145%
2025-11-07	34.8500	39.2400	34.8500	39.2400	-4.293%	4	175	-79.103%
2025-11-06	45.5000	45.5000	39.9500	41.0000	-16.497%	97	173	-80.000%
2025-11-05	45.6000	49.1000	45.6000	49.1000	+6.277%	2	84	-83.299%
2025-11-04	49.6000	49.6000	46.2000	46.2000	+2.077%	22	82	-82.251%
2025-10-30	46.7500	46.7500	45.2600	45.2600	-11.774%	7	104	-81.882%
2025-10-29	51.1500	51.3000	50.4000	51.3000	-0.601%	16	106	-84.016%
2025-10-27	51.6100	51.6100	51.6100	51.6100	+12.440%	1	114	-84.112%
2025-10-24	45.6000	45.9000	45.6000	45.9000	+15.182%	5	114	-82.135%
2025-10-23	38.9300	39.8500	38.8300	39.8500	+14.676%	7	113	-79.423%
2025-10-22	38.6500	38.6500	34.7500	34.7500	-15.655%	17	117	-76.403%
2025-10-21	41.3400	41.3400	41.2000	41.2000	-7.582%	2	110	-80.097%
2025-10-20	42.8000	46.1000	42.8000	44.5800	+12.576%	3	111	-81.606%
2025-10-17	39.6000	39.6000	39.6000	39.6000	-13.669%	1	108	-79.293%
2025-10-15	46.5500	46.5500	45.7000	45.8700	+5.014%	4	107	-82.123%
2025-10-14	43.0000	46.0000	43.0000	43.6800	-5.761%	6	105	-81.227%
2025-10-13	48.3300	48.3300	45.2900	46.3500	-7.669%	9	101	-82.309%
2025-10-10	52.0000	52.0000	50.1500	50.2000	-5.745%	5	104	-83.665%
2025-10-08	50.5100	53.2600	50.5100	53.2600	+2.423%	3	99	-84.604%
2025-10-06	52.0000	52.0000	52.0000	52.0000	-0.517%	1	96	-84.231%
2025-10-03	53.4000	53.4000	52.2700	52.2700	+3.813%	51	95	-84.312%
2025-10-02	48.2000	50.3500	48.2000	50.3500	+11.394%	5	95	-83.714%
2025-10-01	47.4500	47.4500	45.2000	45.2000	-5.042%	3	96	-81.858%
2025-09-30	46.4500	47.6000	46.4500	47.6000	+12.397%	6	93	-82.773%
2025-09-29	39.4000	42.7500	39.3100	42.3500	0.000%	124	87	-80.638%