Dark

HOOD20270319C145
HOOD Mar 19 2027 145.00 Call (HOOD270319C00145000)
option OPRA

EOD

Aug 20, 2026

6.70-7.202%(-0.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.5000	7.5000	6.7000	6.7000	-7.202%	4	674	0.000%
2026-08-19	5.7500	7.6400	5.7500	7.2200	-10.311%	10	672	-7.202%
2026-08-14	8.0500	8.0500	8.0500	8.0500	-3.823%	2	672	-16.770%
2026-08-13	8.2500	8.3700	8.1800	8.3700	+18.388%	3	674	-19.952%
2026-08-12	7.2500	7.2500	7.0700	7.0700	-1.806%	17	671	-5.233%
2026-08-10	7.2400	7.2400	7.2000	7.2000	-1.370%	2	656	-6.944%
2026-08-07	7.5500	7.5500	7.3000	7.3000	-2.667%	2	655	-8.219%
2026-08-04	7.5000	7.5000	7.5000	7.5000	+26.050%	1	655	-10.667%
2026-07-31	5.9500	5.9500	5.9500	5.9500	-8.462%	6	656	+12.605%
2026-07-30	6.7500	6.7500	6.2700	6.5000	-18.953%	74	650	+3.077%
2026-07-29	7.4500	8.0200	7.4500	8.0200	+4.837%	68	579	-16.459%
2026-07-28	9.6500	9.6500	7.6500	7.6500	-17.297%	6	602	-12.418%
2026-07-27	9.2600	9.2600	9.2500	9.2500	-15.060%	2	605	-27.568%
2026-07-24	10.8900	10.8900	10.8900	10.8900	-5.304%	4	606	-38.476%
2026-07-23	11.5000	11.5000	11.5000	11.5000	-18.670%	2	606	-41.739%
2026-07-21	14.1500	14.1500	14.1400	14.1400	+21.582%	2	606	-52.617%
2026-07-20	11.9500	11.9500	11.6300	11.6300	-2.351%	6	605	-42.390%
2026-07-17	12.0000	12.0000	11.9100	11.9100	-32.137%	7	608	-43.745%
2026-07-10	17.5500	17.5500	17.5500	17.5500	+9.346%	3	608	-61.823%
2026-07-08	16.4000	16.4500	16.0000	16.0500	-13.008%	16	605	-58.255%
2026-07-07	19.5000	19.5000	18.3500	18.4500	-7.658%	13	596	-63.686%
2026-07-06	19.3000	19.9800	19.3000	19.9800	+15.491%	5	591	-66.466%
2026-07-02	19.8900	20.7500	17.2000	17.3000	+7.453%	14	590	-61.272%
2026-07-01	14.7500	16.1000	14.7500	16.1000	+46.364%	8	590	-58.385%
2026-06-26	10.5000	11.0000	10.5000	11.0000	-26.421%	5	588	-39.091%
2026-06-22	14.9500	14.9500	14.9500	14.9500	-4.473%	3	588	-55.184%
2026-06-18	14.8500	15.6500	14.8500	15.6500	-5.152%	2	631	-57.188%
2026-06-17	12.3000	16.5000	12.3000	16.5000	+52.074%	54	631	-59.394%
2026-06-16	11.6600	11.6600	9.7500	10.8500	+3.828%	176	631	-38.249%
2026-06-12	10.4500	10.4500	10.4500	10.4500	+10.000%	1	573	-35.885%
2026-06-10	10.3300	10.3300	9.5000	9.5000	+29.428%	2	572	-29.474%
2026-06-09	7.8300	8.3900	6.8500	7.3400	+6.377%	35	573	-8.719%
2026-06-05	8.2600	8.2900	6.9000	6.9000	-13.750%	67	570	-2.899%
2026-06-04	8.0000	8.0000	8.0000	8.0000	+5.263%	1	603	-16.250%
2026-06-03	7.7500	7.7500	7.6000	7.6000	-18.280%	4	602	-11.842%
2026-06-02	9.3000	9.3000	9.3000	9.3000	-7.921%	3	602	-27.957%
2026-06-01	10.1000	10.1000	10.1000	10.1000	-0.198%	1	601	-33.663%
2026-05-29	8.2300	10.9500	8.2000	10.1200	+47.737%	42	602	-33.794%
2026-05-28	4.3500	7.1500	4.3500	6.8500	+50.881%	38	610	-2.190%
2026-05-27	4.5400	4.5400	4.5400	4.5400	+2.483%	1	629	+47.577%
2026-05-26	4.5000	4.5000	4.4300	4.4300	-1.774%	42	628	+51.242%
2026-05-22	4.7500	4.7500	4.4900	4.5100	-4.043%	22	596	+48.559%
2026-05-21	4.5000	4.7000	4.5000	4.7000	+3.297%	15	596	+42.553%
2026-05-20	4.5500	4.5500	4.5500	4.5500	+1.111%	5	596	+47.253%
2026-05-19	4.7500	4.7500	4.4500	4.5000	-7.787%	12	582	+48.889%
2026-05-18	4.9000	4.9000	4.8800	4.8800	-9.630%	5	582	+37.295%
2026-05-15	5.4000	5.4000	5.4000	5.4000	-11.475%	5	582	+24.074%
2026-05-14	4.7500	6.1000	4.7500	6.1000	+19.141%	23	577	+9.836%
2026-05-12	5.1200	5.1200	5.1200	5.1200	+5.567%	3	574	+30.859%
2026-05-11	4.8500	4.8500	4.8500	4.8500	+10.227%	1	574	+38.144%
2026-05-08	4.2000	4.4000	4.2000	4.4000	-14.563%	10	577	+52.273%
2026-05-04	5.1500	5.1500	5.1500	5.1500	+22.619%	1	577	+30.097%
2026-05-01	4.2000	4.2000	4.2000	4.2000	+1.205%	6	573	+59.524%
2026-04-30	4.4000	4.4000	4.1500	4.1500	+3.234%	82	573	+61.446%
2026-04-29	4.5000	4.6500	4.0200	4.0200	-39.091%	126	538	+66.667%
2026-04-28	7.0000	7.0000	6.6000	6.6000	-15.385%	11	485	+1.515%
2026-04-27	7.9500	7.9500	7.8000	7.8000	+23.810%	66	489	-14.103%
2026-04-24	7.6000	7.6000	6.3000	6.3000	-15.436%	18	427	+6.349%
2026-04-23	8.4200	8.4300	7.4500	7.4500	-21.990%	19	412	-10.067%
2026-04-22	9.5500	9.5500	9.5500	9.5500	+10.150%	1	399	-29.843%
2026-04-21	8.7000	8.7000	8.6700	8.6700	-5.965%	5	398	-22.722%
2026-04-20	9.2200	9.2200	9.2200	9.2200	-5.918%	1	398	-27.332%
2026-04-17	9.5000	10.1000	9.5000	9.8000	+17.365%	14	398	-31.633%
2026-04-16	8.1500	8.3500	8.1500	8.3500	-2.907%	3	397	-19.760%
2026-04-15	7.9100	8.6000	7.9100	8.6000	+56.364%	18	397	-22.093%
2026-04-14	6.2500	6.2500	5.5000	5.5000	+37.500%	13	390	+21.818%
2026-04-13	3.9500	4.0000	3.7700	4.0000	+19.403%	17	402	+67.500%
2026-04-07	3.6000	3.6000	3.3500	3.3500	-8.719%	23	406	+100.000%
2026-04-02	3.6700	3.6700	3.6700	3.6700	-3.421%	5	411	+82.561%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+15.152%	1	411	+76.316%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-18.919%	1	411	+103.030%
2026-03-26	4.0700	4.0700	4.0700	4.0700	-10.549%	6	412	+64.619%
2026-03-25	4.5500	4.5500	4.5500	4.5500	+23.978%	1	412	+47.253%
2026-03-24	3.6700	3.6700	3.6700	3.6700	-17.528%	1	412	+82.561%
2026-03-23	4.2000	4.4500	4.2000	4.4500	-4.301%	2	412	+50.562%
2026-03-20	4.6500	4.6500	4.6500	4.6500	-6.061%	1	411	+44.086%
2026-03-19	4.9000	4.9500	4.9000	4.9500	-5.354%	16	411	+35.354%
2026-03-18	5.2000	5.2300	5.2000	5.2300	-6.104%	6	425	+28.107%
2026-03-16	5.5500	5.5700	5.5500	5.5700	+0.723%	2	428	+20.287%
2026-03-13	5.5300	5.5300	5.5300	5.5300	-14.923%	5	427	+21.157%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-7.143%	2	425	+3.077%
2026-03-10	7.0000	7.0000	7.0000	7.0000	0.000%	1	426	-4.286%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+5.581%	1	426	-4.286%
2026-03-06	6.6100	6.6300	6.6100	6.6300	-12.302%	13	432	+1.056%
2026-03-05	7.3500	7.5600	7.3500	7.5600	-10.000%	3	419	-11.376%
2026-03-04	8.4000	8.4000	8.4000	8.4000	+30.031%	2	417	-20.238%
2026-03-03	6.4600	6.4600	6.4600	6.4600	-10.278%	3	417	+3.715%
2026-03-02	6.2800	7.4500	6.2800	7.2000	+6.667%	27	417	-6.944%
2026-02-27	6.7500	6.7500	6.7500	6.7500	-2.174%	1	418	-0.741%
2026-02-25	7.0000	7.0000	6.9000	6.9000	+14.050%	33	398	-2.899%
2026-02-24	5.8500	6.0500	5.8500	6.0500	-9.567%	17	398	+10.744%
2026-02-20	6.8300	6.8300	6.6900	6.6900	+1.672%	5	384	+0.149%
2026-02-19	6.8100	6.8100	6.5800	6.5800	-9.863%	2	379	+1.824%
2026-02-18	7.3000	7.3000	7.3000	7.3000	+1.389%	6	378	-8.219%
2026-02-17	7.2500	7.2500	7.2000	7.2000	-4.000%	3	378	-6.944%
2026-02-13	7.3800	7.5000	7.3800	7.5000	+5.783%	26	349	-10.667%
2026-02-11	6.9500	7.1900	6.8900	7.0900	-30.490%	136	349	-5.501%
2026-02-10	10.6000	10.6000	10.2000	10.2000	-7.273%	22	205	-34.314%
2026-02-09	11.0000	11.0000	11.0000	11.0000	+17.521%	1	205	-39.091%
2026-02-06	9.3600	9.3600	9.3600	9.3600	+41.818%	1	204	-28.419%
2026-02-05	7.2800	7.5500	6.6000	6.6000	-14.839%	12	204	+1.515%
2026-02-04	8.9500	8.9500	7.7500	7.7500	-24.020%	11	213	-13.548%
2026-02-03	10.8700	10.8700	10.0800	10.2000	-7.273%	8	209	-34.314%
2026-02-02	11.6800	11.8800	10.9000	11.0000	-27.869%	18	208	-39.091%
2026-01-30	15.5000	15.5000	15.2500	15.2500	+1.599%	5	210	-56.066%
2026-01-29	15.6600	15.6600	15.0100	15.0100	-9.958%	5	206	-55.363%
2026-01-28	16.6700	16.6700	16.6700	16.6700	+0.120%	1	208	-59.808%
2026-01-27	16.7600	16.7600	16.6500	16.6500	-4.857%	2	208	-59.760%
2026-01-26	17.5000	17.5000	17.5000	17.5000	+0.923%	1	210	-61.714%
2026-01-22	17.3700	17.3700	17.3400	17.3400	-0.630%	6	209	-61.361%
2026-01-20	17.7700	17.7700	17.4500	17.4500	-10.052%	4	207	-61.605%
2026-01-16	19.1800	19.5600	19.1800	19.4000	-2.659%	17	217	-65.464%
2026-01-15	22.5500	22.5500	19.9300	19.9300	-12.855%	16	217	-66.382%
2026-01-12	22.8700	22.8700	22.8700	22.8700	+1.509%	1	217	-70.704%
2026-01-08	23.6500	23.6500	22.4300	22.5300	-9.518%	36	218	-70.262%
2026-01-07	24.8900	24.9800	24.8200	24.9000	-4.341%	14	220	-73.092%
2026-01-06	24.8700	26.1200	24.8000	26.0300	+1.561%	13	220	-74.260%
2026-01-05	25.6200	25.6300	25.6200	25.6300	+13.007%	5	211	-73.859%
2025-12-31	22.6800	22.6800	22.6800	22.6800	-6.973%	2	211	-70.459%
2025-12-29	24.3800	24.3800	24.3800	24.3800	-5.687%	2	211	-72.518%
2025-12-26	27.1500	27.1500	25.5100	25.8500	-2.342%	10	212	-74.081%
2025-12-23	26.3000	26.4700	26.3000	26.4700	-4.989%	5	214	-74.688%
2025-12-22	28.0000	28.0000	27.8600	27.8600	-1.206%	3	209	-75.951%
2025-12-19	28.2000	28.2000	28.2000	28.2000	+4.444%	1	209	-76.241%
2025-12-18	27.0000	27.0000	27.0000	27.0000	-10.150%	1	209	-75.185%
2025-12-17	30.0000	30.0500	30.0000	30.0500	+14.914%	3	210	-77.704%
2025-12-15	26.1500	26.1500	26.1500	26.1500	-9.828%	1	209	-74.379%
2025-12-12	29.0000	29.0000	29.0000	29.0000	-3.814%	56	209	-76.897%
2025-12-11	30.9500	30.9500	30.1500	30.1500	-8.163%	5	209	-77.778%
2025-12-03	32.8300	32.8300	32.8300	32.8300	-1.114%	1	207	-79.592%
2025-12-02	33.2000	33.2000	33.2000	33.2000	-4.543%	5	206	-79.819%
2025-11-28	34.7800	34.7800	34.7800	34.7800	+48.000%	56	202	-80.736%
2025-11-21	23.5000	23.5000	23.5000	23.5000	-1.261%	1	159	-71.489%
2025-11-20	23.8000	23.8000	23.8000	23.8000	-13.297%	40	158	-71.849%
2025-11-17	27.3200	27.4500	27.3100	27.4500	-16.565%	5	121	-75.592%
2025-11-14	31.0000	34.0000	31.0000	32.9000	+0.550%	6	124	-79.635%
2025-11-13	32.7200	32.7200	32.7200	32.7200	-20.389%	3	128	-79.523%
2025-11-10	42.0500	42.0500	41.1000	41.1000	+25.305%	2	128	-83.698%
2025-11-07	33.3000	33.3100	32.8000	32.8000	-9.392%	4	130	-79.573%
2025-11-06	40.9000	40.9000	36.2000	36.2000	-20.229%	26	130	-81.492%
2025-11-05	45.3800	45.3800	45.3800	45.3800	+3.371%	1	126	-85.236%
2025-11-04	46.6000	46.6000	43.9000	43.9000	-6.397%	8	125	-84.738%
2025-11-03	48.4700	48.4700	46.9000	46.9000	-5.729%	2	119	-85.714%
2025-10-31	47.6200	49.7500	47.6200	49.7500	+12.684%	2	119	-86.533%
2025-10-30	44.1500	44.1500	44.1500	44.1500	-5.359%	100	119	-84.824%
2025-10-29	46.6500	46.6500	46.6500	46.6500	-1.996%	1	186	-85.638%
2025-10-28	47.4800	47.6000	47.4800	47.6000	+0.634%	3	185	-85.924%
2025-10-27	48.1200	48.1200	47.1900	47.3000	+12.059%	10	183	-85.835%
2025-10-24	42.2100	42.2100	42.2100	42.2100	+6.456%	1	183	-84.127%
2025-10-23	38.0300	39.7500	38.0300	39.6500	+14.298%	116	182	-83.102%
2025-10-22	35.6500	35.6500	31.4000	34.6900	-3.559%	27	100	-80.686%
2025-10-17	36.0500	36.0500	35.9700	35.9700	-11.491%	2	77	-81.373%
2025-10-16	40.3000	40.6400	40.3000	40.6400	+1.727%	8	77	-83.514%
2025-10-14	39.9500	39.9500	39.9500	39.9500	-8.330%	2	79	-83.229%
2025-10-13	47.2000	47.2000	41.2000	43.5800	-0.842%	13	77	-84.626%
2025-10-10	49.5000	49.5000	43.9500	43.9500	-12.763%	2	78	-84.755%
2025-10-09	49.1700	50.3800	49.1500	50.3800	+0.659%	8	76	-86.701%
2025-10-08	50.0500	50.0500	50.0500	50.0500	+10.804%	6	75	-86.613%
2025-10-07	45.1700	45.1700	45.1700	45.1700	-1.804%	1	69	-85.167%
2025-10-06	47.5100	47.6100	46.0000	46.0000	-4.643%	5	69	-85.435%
2025-10-03	47.7500	49.2000	47.7500	48.2400	+2.748%	52	64	-86.111%
2025-10-02	44.4500	46.9500	44.4500	46.9500	+9.211%	10	15	-85.729%
2025-10-01	42.9900	42.9900	42.9900	42.9900	+2.970%	4	10	-84.415%
2025-09-30	42.5500	42.5500	41.7200	41.7500	+7.714%	6	6	-83.952%
2025-09-29	38.7600	38.7600	38.7600	38.7600	0.000%	1	1	-82.714%