Dark

HOOD20270319C140
HOOD Mar 19 2027 140.00 Call (HOOD270319C00140000)
option OPRA

EOD

Aug 20, 2026

8.55+7.009%(+0.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5500	8.5500	8.5500	8.5500	+7.009%	2	916	0.000%
2026-08-19	7.9900	7.9900	7.9900	7.9900	+17.500%	5	915	+7.009%
2026-08-18	7.0000	7.0000	6.8000	6.8000	-12.821%	9	920	+25.735%
2026-08-17	7.8000	7.8000	7.8000	7.8000	-15.217%	1	922	+9.615%
2026-08-13	9.5000	9.5000	9.2000	9.2000	+16.603%	3	923	-7.065%
2026-08-12	8.3000	8.3000	7.8900	7.8900	-6.071%	4	923	+8.365%
2026-08-10	8.2000	8.4000	8.1500	8.4000	+6.870%	8	925	+1.786%
2026-08-07	7.8600	7.8600	7.8600	7.8600	-2.602%	2	919	+8.779%
2026-08-04	8.0700	8.0700	8.0700	8.0700	+6.184%	1	917	+5.948%
2026-08-03	7.6000	7.6000	7.6000	7.6000	+10.626%	200	916	+12.500%
2026-07-30	6.8700	6.8700	6.8700	6.8700	-13.802%	1	716	+24.454%
2026-07-29	7.9700	7.9700	7.9700	7.9700	-28.648%	5	717	+7.277%
2026-07-27	11.1700	11.1700	11.1700	11.1700	-25.334%	1	712	-23.456%
2026-07-22	14.6500	14.9700	14.6500	14.9600	-1.902%	8	712	-42.848%
2026-07-21	16.3000	16.3000	15.2500	15.2500	+16.858%	13	706	-43.934%
2026-07-20	12.9000	13.3000	12.8000	13.0500	+1.794%	14	706	-34.483%
2026-07-17	13.0500	13.0500	12.6600	12.8200	-14.533%	4	702	-33.307%
2026-07-16	17.8300	17.8300	15.0000	15.0000	-11.765%	11	706	-43.000%
2026-07-13	17.0000	17.0000	17.0000	17.0000	-5.817%	26	706	-49.706%
2026-07-10	21.0700	21.0700	17.8800	18.0500	-10.644%	43	714	-52.632%
2026-07-09	20.3200	20.3200	20.2000	20.2000	+8.021%	14	733	-57.673%
2026-07-08	17.4500	18.7000	17.0500	18.7000	-0.532%	5	733	-54.278%
2026-07-07	19.2500	19.7100	18.8000	18.8000	-1.157%	8	732	-54.521%
2026-07-02	21.1500	22.5900	18.5000	19.0200	+14.372%	38	714	-55.047%
2026-07-01	16.0000	16.6300	15.5000	16.6300	+56.887%	6	714	-48.587%
2026-06-25	10.7000	10.7000	10.6000	10.6000	-15.605%	2	711	-19.340%
2026-06-24	12.9000	13.3300	12.1000	12.5600	-15.591%	28	711	-31.927%
2026-06-23	13.9000	15.0000	13.9000	14.8800	-8.656%	24	719	-42.540%
2026-06-18	17.0000	17.0000	16.2900	16.2900	-11.946%	12	698	-47.514%
2026-06-17	12.6500	18.5000	12.6000	18.5000	+58.120%	19	698	-53.784%
2026-06-16	11.7000	11.7000	11.7000	11.7000	-4.020%	1	698	-26.923%
2026-06-15	13.8000	14.0300	12.1900	12.1900	+1.583%	274	698	-29.861%
2026-06-12	11.7000	12.0000	11.7000	12.0000	+5.727%	5	522	-28.750%
2026-06-11	11.0000	11.3500	11.0000	11.3500	+9.662%	3	524	-24.670%
2026-06-10	10.3500	10.3500	10.3500	10.3500	+23.214%	49	522	-17.391%
2026-06-09	8.5000	8.5000	7.1500	8.4000	-7.489%	22	549	+1.786%
2026-06-08	8.6800	9.0800	8.6800	9.0800	+17.922%	22	560	-5.837%
2026-06-05	8.6500	8.6500	7.7000	7.7000	-12.500%	36	560	+11.039%
2026-06-04	9.2500	9.2500	8.8000	8.8000	+10.000%	2	530	-2.841%
2026-06-03	8.7700	8.7700	8.0000	8.0000	-15.789%	2	528	+6.875%
2026-06-02	9.5000	9.5000	9.5000	9.5000	-11.628%	1	529	-10.000%
2026-06-01	9.1500	10.7500	9.1500	10.7500	-10.788%	13	529	-20.465%
2026-05-29	8.6600	12.0500	8.6600	12.0500	+83.969%	24	526	-29.046%
2026-05-28	6.3500	6.5500	6.3500	6.5500	+33.401%	20	523	+30.534%
2026-05-27	4.8200	5.0200	4.8200	4.9100	+2.292%	9	513	+74.134%
2026-05-26	5.3700	5.3700	4.8000	4.8000	-4.000%	15	521	+78.125%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+1.010%	2	528	+71.000%
2026-05-21	5.2500	5.2500	4.8500	4.9500	0.000%	16	528	+72.727%
2026-05-20	4.9500	4.9500	4.9500	4.9500	-10.811%	1	528	+72.727%
2026-05-15	5.5500	5.5500	5.5500	5.5500	-9.903%	1	534	+54.054%
2026-05-12	6.1600	6.1600	6.1600	6.1600	+6.207%	1	534	+38.799%
2026-05-06	5.7500	5.8000	5.6500	5.8000	+3.943%	3	534	+47.414%
2026-05-05	5.4400	5.7500	5.4400	5.5800	+0.541%	4	535	+53.226%
2026-05-04	5.2500	5.5500	5.2500	5.5500	+21.978%	4	539	+54.054%
2026-04-30	4.6000	4.6100	4.5500	4.5500	+1.111%	23	539	+87.912%
2026-04-29	6.3000	6.3000	4.4000	4.5000	-37.500%	26	548	+90.000%
2026-04-28	7.9500	7.9500	7.1500	7.2000	-21.739%	45	546	+18.750%
2026-04-23	8.7400	9.2500	8.7400	9.2000	-6.694%	27	563	-7.065%
2026-04-22	9.7700	10.0000	9.6500	9.8600	-6.095%	13	584	-13.286%
2026-04-21	10.1500	10.5000	10.1500	10.5000	+1.942%	2	591	-18.571%
2026-04-20	10.5500	10.5500	9.8000	10.3000	-2.830%	11	590	-16.990%
2026-04-17	10.9200	11.3500	10.6000	10.6000	+17.778%	12	584	-19.340%
2026-04-16	9.5500	9.5500	8.6000	9.0000	0.000%	35	586	-5.000%
2026-04-15	8.7500	9.0500	8.7500	9.0000	+45.161%	46	584	-5.000%
2026-04-14	5.2500	6.5000	5.2500	6.2000	+51.220%	56	564	+37.903%
2026-04-13	4.1000	4.1000	4.1000	4.1000	+10.811%	5	563	+108.537%
2026-04-10	3.7000	3.7000	3.7000	3.7000	-13.953%	1	563	+131.081%
2026-04-09	4.4500	4.4500	4.3000	4.3000	+7.500%	11	563	+98.837%
2026-04-07	4.0000	4.0000	4.0000	4.0000	-6.977%	1	557	+113.750%
2026-04-06	4.3100	4.3100	4.3000	4.3000	+2.381%	4	556	+98.837%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-4.328%	2	558	+103.571%
2026-04-01	4.6000	4.6000	4.3900	4.3900	+29.118%	5	558	+94.761%
2026-03-30	3.4000	3.4000	3.4000	3.4000	-21.478%	1	556	+151.471%
2026-03-26	4.2200	4.3300	4.2200	4.3300	-9.792%	2	556	+97.460%
2026-03-25	5.0000	5.0000	4.5500	4.8000	+14.014%	64	557	+78.125%
2026-03-24	4.4600	4.4600	4.2100	4.2100	-8.677%	15	562	+103.088%
2026-03-23	4.6100	4.6100	4.6100	4.6100	-9.608%	1	561	+85.466%
2026-03-20	5.1000	5.1000	5.1000	5.1000	-1.923%	1	561	+67.647%
2026-03-19	5.2000	5.2000	5.2000	5.2000	-14.754%	1	561	+64.423%
2026-03-16	6.2000	6.2000	6.1000	6.1000	+5.172%	3	561	+40.164%
2026-03-13	5.8000	5.8000	5.8000	5.8000	-18.310%	1	560	+47.414%
2026-03-11	7.1000	7.1000	7.1000	7.1000	-18.391%	10	560	+20.423%
2026-03-05	8.7000	8.7000	8.7000	8.7000	+17.568%	9	571	-1.724%
2026-03-03	6.9900	7.4000	6.9900	7.4000	-6.918%	10	571	+15.541%
2026-03-02	7.9000	7.9500	7.9000	7.9500	+14.388%	11	563	+7.547%
2026-02-27	6.9500	6.9500	6.9500	6.9500	-6.711%	10	552	+23.022%
2026-02-25	7.4000	7.4500	7.3900	7.4500	+16.406%	7	546	+14.765%
2026-02-23	6.4000	6.7600	6.2000	6.4000	-18.782%	13	546	+33.594%
2026-02-17	7.8800	7.8800	7.8800	7.8800	-1.500%	2	554	+8.503%
2026-02-11	7.9200	8.0000	7.1200	8.0000	-30.435%	39	554	+6.875%
2026-02-10	11.5000	11.5000	11.5000	11.5000	+1.411%	50	523	-25.652%
2026-02-09	11.3800	11.3800	11.3400	11.3400	+12.055%	35	473	-24.603%
2026-02-06	10.1000	10.6000	8.7900	10.1200	+39.586%	56	507	-15.514%
2026-02-05	7.8700	7.8700	7.2500	7.2500	-20.154%	46	468	+17.931%
2026-02-04	9.6300	9.6300	9.0800	9.0800	-15.535%	7	436	-5.837%
2026-02-03	11.8200	11.8200	10.7500	10.7500	-11.157%	3	431	-20.465%
2026-02-02	14.0000	14.0000	12.1000	12.1000	-21.378%	13	430	-29.339%
2026-01-30	17.5000	17.5000	15.3900	15.3900	-4.112%	4	429	-44.444%
2026-01-29	15.9300	16.6900	15.9300	16.0500	-8.286%	7	430	-46.729%
2026-01-28	17.5000	17.5000	17.5000	17.5000	-2.453%	1	428	-51.143%
2026-01-27	17.9000	17.9400	17.7000	17.9400	-4.320%	255	429	-52.341%
2026-01-26	18.9700	18.9700	18.7500	18.7500	-7.908%	3	673	-54.400%
2026-01-23	18.7500	20.3600	18.7500	20.3600	+9.462%	4	673	-58.006%
2026-01-22	18.6000	18.6000	18.6000	18.6000	+2.762%	1	677	-54.032%
2026-01-21	19.2500	19.2500	18.1000	18.1000	-9.545%	4	678	-52.762%
2026-01-20	20.0100	20.0100	20.0100	20.0100	-3.193%	1	675	-57.271%
2026-01-16	20.1200	21.0000	19.8700	20.6700	-9.461%	259	431	-58.636%
2026-01-15	23.5000	23.5000	22.8300	22.8300	-7.944%	3	431	-62.549%
2026-01-08	25.0000	25.0000	23.9500	24.8000	-11.586%	10	432	-65.524%
2026-01-06	28.0500	28.0500	28.0500	28.0500	+20.438%	1	430	-69.519%
2026-01-02	23.6700	23.6700	23.2900	23.2900	+1.041%	3	430	-63.289%
2025-12-31	24.1500	24.1500	23.0500	23.0500	-9.608%	3	430	-62.907%
2025-12-30	25.5000	25.5000	25.5000	25.5000	+2.000%	1	430	-66.471%
2025-12-29	25.9200	25.9200	25.0000	25.0000	-9.256%	3	429	-65.800%
2025-12-26	27.5500	27.5500	27.4500	27.5500	-8.167%	7	429	-68.966%
2025-12-18	30.0000	30.0000	30.0000	30.0000	+8.382%	8	431	-71.500%
2025-12-17	27.6800	27.6800	27.6800	27.6800	-1.914%	1	431	-69.111%
2025-12-15	28.2200	28.2200	28.2200	28.2200	-11.397%	1	432	-69.702%
2025-12-11	33.3000	33.3000	31.8500	31.8500	-22.222%	11	433	-73.155%
2025-12-10	40.9500	40.9500	40.9500	40.9500	-2.847%	1	441	-79.121%
2025-12-09	42.1500	42.1500	42.1500	42.1500	+4.203%	10	441	-79.715%
2025-12-08	38.5600	41.5000	38.5600	40.4500	+8.155%	7	441	-78.863%
2025-12-05	38.3000	38.5500	37.4000	37.4000	-3.033%	43	443	-77.139%
2025-12-03	34.3000	38.8500	34.3000	38.5700	+10.993%	8	409	-77.833%
2025-12-02	35.2500	35.2500	34.7500	34.7500	+5.303%	5	407	-75.396%
2025-12-01	30.0000	33.0000	30.0000	33.0000	-6.516%	221	402	-74.091%
2025-11-28	36.0700	36.3200	35.3000	35.3000	+6.229%	47	183	-75.779%
2025-11-26	31.7000	33.2300	31.7000	33.2300	+17.420%	6	219	-74.270%
2025-11-25	28.3000	28.3000	28.3000	28.3000	+4.815%	2	219	-69.788%
2025-11-24	27.0000	27.0000	27.0000	27.0000	+8.173%	5	217	-68.333%
2025-11-21	23.6900	24.9600	23.6900	24.9600	-0.160%	4	219	-65.745%
2025-11-20	26.3000	26.3000	25.0000	25.0000	-20.635%	16	220	-65.800%
2025-11-19	29.5700	31.5000	29.5700	31.5000	+5.989%	17	218	-72.857%
2025-11-18	29.7200	29.7200	29.7200	29.7200	+2.483%	1	221	-71.231%
2025-11-17	31.1900	31.1900	29.0000	29.0000	-12.387%	52	221	-70.517%
2025-11-13	33.1000	33.1000	33.1000	33.1000	-15.518%	1	188	-74.169%
2025-11-12	38.2000	39.5000	38.2000	39.1800	-2.876%	11	187	-78.178%
2025-11-10	43.9000	43.9000	40.3400	40.3400	+0.850%	11	181	-78.805%
2025-11-07	33.3000	40.0000	33.3000	40.0000	+8.548%	18	192	-78.625%
2025-11-06	45.4000	45.4000	36.5500	36.8500	-21.596%	87	178	-76.798%
2025-11-05	43.0000	47.0000	43.0000	47.0000	+8.046%	5	116	-81.809%
2025-11-04	47.2000	47.5000	43.5000	43.5000	-13.000%	16	111	-80.345%
2025-11-03	50.0000	50.0000	50.0000	50.0000	-0.299%	1	115	-82.900%
2025-10-31	49.0000	50.1500	49.0000	50.1500	+15.713%	5	115	-82.951%
2025-10-30	46.3000	46.3000	43.3200	43.3400	-10.823%	122	118	-80.272%
2025-10-29	47.9300	49.4600	47.9300	48.6000	-1.798%	10	124	-82.407%
2025-10-27	50.0600	50.0600	49.4900	49.4900	+12.299%	3	124	-82.724%
2025-10-24	43.6500	45.4700	43.6500	44.0700	+6.836%	6	124	-80.599%
2025-10-23	37.1600	41.2500	37.0600	41.2500	+24.735%	74	119	-79.273%
2025-10-22	35.0000	35.0000	33.0700	33.0700	-16.215%	2	52	-74.146%
2025-10-21	39.4700	39.4700	39.4700	39.4700	-7.564%	3	51	-78.338%
2025-10-20	41.2200	42.7300	41.2200	42.7000	+12.073%	25	52	-79.977%
2025-10-17	38.1000	38.1000	38.1000	38.1000	-2.856%	10	47	-77.559%
2025-10-16	39.3100	39.3100	39.2200	39.2200	-6.619%	6	46	-78.200%
2025-10-15	43.8700	44.5000	42.0000	42.0000	-6.874%	17	50	-79.643%
2025-10-14	41.0000	45.1000	41.0000	45.1000	-0.507%	3	35	-81.042%
2025-10-13	44.6000	45.3300	44.6000	45.3300	-1.349%	7	32	-81.138%
2025-10-10	53.4200	53.4200	45.8000	45.9500	-10.950%	18	31	-81.393%
2025-10-08	50.8100	51.6000	50.8100	51.6000	+7.299%	3	24	-83.430%
2025-10-07	48.0900	48.0900	48.0900	48.0900	-2.848%	5	24	-82.221%
2025-10-06	49.3600	49.9900	49.2500	49.5000	+2.020%	14	19	-82.727%
2025-10-02	46.4500	48.5200	46.4500	48.5200	+12.185%	2	15	-82.378%
2025-10-01	44.0700	44.0700	43.2500	43.2500	-1.278%	7	14	-80.231%
2025-09-30	44.4000	45.5000	43.8000	43.8100	+8.173%	10	9	-80.484%
2025-09-29	37.5100	40.6500	37.5100	40.5000	0.000%	23	7	-78.889%