Dark

HOOD20270319C150
HOOD Mar 19 2027 150.00 Call (HOOD270319C00150000)
option OPRA

EOD

Aug 20, 2026

6.22+0.485%(+0.03)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.0000	7.0000	6.1000	6.2200	+0.485%	51	1,298	0.000%
2026-08-19	5.2500	7.4000	5.2500	6.1900	+16.792%	28	1,307	+0.485%
2026-08-18	5.6500	5.6500	5.3000	5.3000	-15.873%	2	1,298	+17.358%
2026-08-14	6.7500	6.7700	6.1500	6.3000	-14.865%	67	1,315	-1.270%
2026-08-13	7.4000	7.9000	7.4000	7.4000	+9.630%	59	1,294	-15.946%
2026-08-11	7.4500	7.4500	6.2000	6.7500	+0.746%	3	1,294	-7.852%
2026-08-10	6.5000	6.7000	6.5000	6.7000	-3.597%	11	1,292	-7.164%
2026-08-07	6.7000	7.5000	6.7000	6.9500	+5.303%	11	1,295	-10.504%
2026-08-06	6.8000	6.8000	6.6000	6.6000	-7.042%	2	1,288	-5.758%
2026-08-04	7.2700	7.2700	6.5500	7.1000	+3.953%	4	1,286	-12.394%
2026-08-03	6.7200	6.9000	6.7200	6.8300	+30.095%	12	1,285	-8.931%
2026-07-31	5.0500	5.2500	5.0000	5.2500	-8.696%	5	1,280	+18.476%
2026-07-30	6.1800	6.2500	5.5800	5.7500	-11.538%	74	1,281	+8.174%
2026-07-29	6.6100	6.7500	6.5000	6.5000	-17.722%	5	1,255	-4.308%
2026-07-28	7.8500	7.9400	6.9800	7.9000	-10.734%	12	1,255	-21.266%
2026-07-27	9.2300	9.2300	8.4000	8.8500	+1.143%	16	1,259	-29.718%
2026-07-24	9.4200	9.4300	8.5100	8.7500	-29.944%	63	1,265	-28.914%
2026-07-22	12.5000	12.5000	12.4900	12.4900	-4.656%	2	1,291	-50.200%
2026-07-21	13.0400	13.9600	13.0400	13.1000	+18.018%	17	1,292	-52.519%
2026-07-20	11.0000	11.1000	10.9700	11.1000	+0.452%	4	1,279	-43.964%
2026-07-17	10.9100	12.0000	10.5000	11.0500	-19.636%	18	1,277	-43.710%
2026-07-16	13.4900	13.7500	13.4900	13.7500	-16.918%	10	1,269	-54.764%
2026-07-15	17.3800	17.3800	16.5500	16.5500	+8.170%	3	1,274	-62.417%
2026-07-14	15.0500	15.3000	14.5500	15.3000	+1.392%	110	1,274	-59.346%
2026-07-13	16.0000	16.0000	14.7800	15.0900	-2.645%	5	1,277	-58.781%
2026-07-10	17.0500	17.0500	15.5000	15.5000	-9.884%	4	1,279	-59.871%
2026-07-09	16.9300	18.0500	16.9300	17.2000	+15.050%	17	1,280	-63.837%
2026-07-08	15.0000	15.5600	14.9500	14.9500	-7.830%	8	1,287	-58.395%
2026-07-07	18.0000	18.3500	16.2200	16.2200	-13.029%	52	1,289	-61.652%
2026-07-06	16.9500	19.0000	16.9500	18.6500	+13.030%	25	1,286	-66.649%
2026-07-02	17.5500	19.7200	15.9000	16.5000	+14.504%	122	1,279	-62.303%
2026-07-01	12.5000	14.4100	12.5000	14.4100	+25.304%	8	1,279	-56.836%
2026-06-30	11.6500	11.6500	11.3000	11.5000	-2.294%	16	1,282	-45.913%
2026-06-29	11.2100	11.7700	11.0000	11.7700	+25.213%	102	1,272	-47.154%
2026-06-25	9.5000	9.7000	9.4000	9.4000	-8.738%	7	1,270	-33.830%
2026-06-24	11.4800	11.4800	10.3000	10.3000	-20.279%	9	1,272	-39.612%
2026-06-23	13.2500	13.2500	12.9200	12.9200	-5.486%	8	1,271	-51.858%
2026-06-22	15.3500	16.7000	13.6700	13.6700	+0.515%	50	1,275	-54.499%
2026-06-18	14.5000	14.5000	13.6000	13.6000	-2.857%	17	1,272	-54.265%
2026-06-17	10.9000	15.6000	10.8500	14.0000	+42.566%	274	1,272	-55.571%
2026-06-16	10.9000	10.9000	9.3000	9.8200	-11.849%	30	1,272	-36.660%
2026-06-15	12.0000	12.5000	11.1000	11.1400	+11.960%	82	1,263	-44.165%
2026-06-12	10.2500	11.1200	9.4800	9.9500	-0.896%	153	1,293	-37.487%
2026-06-11	8.4000	10.0400	8.4000	10.0400	+13.063%	144	1,256	-38.048%
2026-06-10	8.2000	9.5000	8.2000	8.8800	+31.361%	82	1,269	-29.955%
2026-06-09	7.4200	7.4200	6.0800	6.7600	-12.208%	44	1,276	-7.988%
2026-06-08	7.5900	7.7500	7.5900	7.7000	+13.069%	5	1,278	-19.221%
2026-06-05	7.8200	7.8200	6.4000	6.8100	-18.929%	124	1,279	-8.664%
2026-06-04	7.5500	8.4000	7.5500	8.4000	+20.000%	4	1,229	-25.952%
2026-06-03	7.8000	7.8000	6.7500	7.0000	-16.567%	29	1,230	-11.143%
2026-06-02	8.1700	9.0000	8.1000	8.3900	-12.604%	29	1,222	-25.864%
2026-06-01	9.5000	9.7500	8.3000	9.6000	+12.941%	19	1,236	-35.208%
2026-05-29	7.1000	10.5000	7.1000	8.5000	+27.820%	129	1,228	-26.824%
2026-05-28	5.0000	6.6500	4.5000	6.6500	+56.471%	134	1,260	-6.466%
2026-05-27	4.2000	4.2500	4.2000	4.2500	+1.190%	105	1,262	+46.353%
2026-05-26	4.2000	4.2000	4.2000	4.2000	+7.692%	11	1,284	+48.095%
2026-05-22	4.1400	4.2500	3.9000	3.9000	-8.235%	54	1,273	+59.487%
2026-05-21	4.2000	4.2500	4.2000	4.2500	-3.409%	11	1,224	+46.353%
2026-05-20	4.1500	4.4000	4.1500	4.4000	+1.382%	103	1,224	+41.364%
2026-05-19	4.8000	4.8000	4.1000	4.3400	-2.472%	69	1,172	+43.318%
2026-05-18	4.4500	4.4500	4.4500	4.4500	-16.510%	9	1,172	+39.775%
2026-05-15	4.8500	5.3300	4.8000	5.3300	-11.167%	12	1,172	+16.698%
2026-05-14	4.5000	6.0000	4.3000	6.0000	+33.038%	76	1,161	+3.667%
2026-05-13	4.3500	4.5100	4.3300	4.5100	-6.042%	80	1,130	+37.916%
2026-05-12	4.8700	4.8700	4.5500	4.8000	-7.692%	9	1,130	+29.583%
2026-05-11	4.6000	5.2000	4.6000	5.2000	+27.139%	32	1,130	+19.615%
2026-05-08	4.0900	4.0900	4.0900	4.0900	-15.496%	3	1,118	+52.078%
2026-05-06	5.0000	5.0000	4.8400	4.8400	+2.979%	3	1,118	+28.512%
2026-05-05	4.7000	4.7000	4.7000	4.7000	-1.053%	15	1,120	+32.340%
2026-05-04	4.4500	4.7500	4.4500	4.7500	+17.574%	6	1,120	+30.947%
2026-05-01	4.0400	4.0400	4.0400	4.0400	+3.590%	1	1,120	+53.960%
2026-04-30	4.0600	4.0600	3.8000	3.9000	+1.299%	33	1,120	+59.487%
2026-04-29	4.0000	4.3000	3.5000	3.8500	-39.179%	153	1,118	+61.558%
2026-04-28	6.3500	6.3500	6.0900	6.3300	-6.912%	23	1,053	-1.738%
2026-04-27	6.7700	6.8000	6.7700	6.8000	-2.158%	56	1,071	-8.529%
2026-04-23	6.9500	7.0000	6.9500	6.9500	-20.115%	6	1,123	-10.504%
2026-04-22	8.7000	8.7000	8.7000	8.7000	+10.127%	1	1,118	-28.506%
2026-04-21	8.2500	8.2500	7.9000	7.9000	-10.227%	14	1,117	-21.266%
2026-04-20	9.2400	9.2800	8.5000	8.8000	-1.124%	30	1,109	-29.318%
2026-04-17	9.5000	10.0000	8.9000	8.9000	+16.951%	29	1,137	-30.112%
2026-04-16	8.4000	8.4000	7.5000	7.6100	-2.436%	4	1,142	-18.265%
2026-04-15	6.0000	7.8000	5.9800	7.8000	+50.000%	255	1,139	-20.256%
2026-04-14	4.5300	5.2600	4.0000	5.2000	+52.047%	91	1,098	+19.615%
2026-04-13	3.3800	3.7000	3.3500	3.4200	+8.571%	100	1,058	+81.871%
2026-04-10	3.2500	3.2500	3.1000	3.1500	-12.500%	8	1,013	+97.460%
2026-04-09	3.8500	3.8500	3.3500	3.6000	+1.408%	55	1,013	+72.778%
2026-04-08	3.8300	3.9100	3.5500	3.5500	+9.231%	3	1,012	+75.211%
2026-04-07	3.0000	3.2500	3.0000	3.2500	-5.797%	2	1,010	+91.385%
2026-04-06	3.4500	3.4500	3.4500	3.4500	+1.471%	20	1,011	+80.290%
2026-04-02	3.2100	3.5200	3.2100	3.4000	-12.821%	5	1,009	+82.941%
2026-04-01	3.6700	3.9000	3.6000	3.9000	+27.869%	13	1,009	+59.487%
2026-03-31	3.0000	3.0500	3.0000	3.0500	-17.568%	9	1,005	+103.934%
2026-03-30	3.2000	3.7000	3.1500	3.7000	+10.448%	44	1,000	+68.108%
2026-03-27	3.2000	3.3500	3.2000	3.3500	-9.459%	38	988	+85.672%
2026-03-26	3.9000	3.9000	3.6200	3.7000	-11.905%	62	952	+68.108%
2026-03-25	3.8000	4.2000	3.8000	4.2000	+20.000%	112	911	+48.095%
2026-03-24	3.4600	3.6000	3.3500	3.5000	-12.718%	160	902	+77.714%
2026-03-23	3.8000	4.0100	3.8000	4.0100	+4.156%	4	799	+55.112%
2026-03-20	4.3000	4.3000	3.8000	3.8500	-14.444%	11	799	+61.558%
2026-03-19	4.1000	4.5000	4.1000	4.5000	-5.263%	7	798	+38.222%
2026-03-18	5.1500	5.1500	4.7500	4.7500	-7.407%	26	796	+30.947%
2026-03-16	5.1300	5.1300	5.1300	5.1300	+3.636%	3	793	+21.248%
2026-03-13	5.4000	5.4000	4.9200	4.9500	-8.333%	101	792	+25.657%
2026-03-12	5.9900	5.9900	5.4000	5.4000	-9.548%	7	735	+15.185%
2026-03-11	5.9500	6.1400	5.9500	5.9700	-8.295%	158	733	+4.188%
2026-03-10	6.3000	6.5100	6.3000	6.5100	+2.520%	5	674	-4.455%
2026-03-09	5.8000	6.3500	5.8000	6.3500	-0.781%	3	675	-2.047%
2026-03-06	6.1000	6.4000	6.1000	6.4000	-5.185%	6	676	-2.813%
2026-03-05	8.4000	8.4000	6.6500	6.7500	-8.784%	16	676	-7.852%
2026-03-04	7.8000	7.8000	7.4000	7.4000	+21.911%	2	668	-15.946%
2026-03-02	6.0700	6.0700	6.0700	6.0700	+2.189%	1	668	+2.471%
2026-02-27	6.0700	6.1900	5.9400	5.9400	-8.615%	56	668	+4.714%
2026-02-26	6.3500	6.5000	6.3500	6.5000	-0.763%	3	627	-4.308%
2026-02-25	6.1600	6.5500	6.1600	6.5500	+18.659%	123	694	-5.038%
2026-02-24	5.2500	5.5900	5.2500	5.5200	+3.178%	19	694	+12.681%
2026-02-23	5.5000	5.5000	5.2400	5.3500	-13.710%	38	697	+16.262%
2026-02-20	6.6600	6.6600	6.2000	6.2000	-11.429%	14	688	+0.323%
2026-02-18	7.0000	7.0000	7.0000	7.0000	+10.759%	1	685	-11.143%
2026-02-17	6.3200	6.3200	6.3200	6.3200	-3.951%	75	684	-1.582%
2026-02-13	6.0400	6.5800	6.0400	6.5800	+16.874%	15	716	-5.471%
2026-02-12	6.7000	6.7000	5.6100	5.6300	-21.806%	401	716	+10.480%
2026-02-11	6.9000	7.2000	6.2700	7.2000	-28.571%	141	627	-13.611%
2026-02-10	9.4600	10.0800	9.4600	10.0800	+0.800%	9	551	-38.294%
2026-02-09	9.8400	10.2700	9.8400	10.0000	+14.286%	39	546	-37.800%
2026-02-06	8.4800	9.2300	8.2000	8.7500	+42.276%	107	559	-28.914%
2026-02-05	7.3000	7.3000	6.0000	6.1500	-21.656%	113	583	+1.138%
2026-02-04	8.5000	8.5000	7.3600	7.8500	-13.641%	119	533	-20.764%
2026-02-03	9.9000	11.0000	9.0900	9.0900	-13.429%	27	467	-31.573%
2026-02-02	11.3900	12.0000	10.2000	10.5000	-21.053%	152	469	-40.762%
2026-01-30	15.5000	15.5000	13.3000	13.3000	-4.523%	3	342	-53.233%
2026-01-29	14.6000	14.6000	13.8000	13.9300	-8.476%	14	342	-55.348%
2026-01-28	15.0000	15.2200	15.0000	15.2200	-3.057%	5	340	-59.133%
2026-01-27	15.5000	15.7000	15.4800	15.7000	+0.128%	3	336	-60.382%
2026-01-26	15.6800	15.6800	15.6800	15.6800	-6.388%	1	334	-60.332%
2026-01-23	16.9500	17.8900	16.7500	16.7500	+1.270%	13	333	-62.866%
2026-01-20	16.5000	17.4000	16.5000	16.5400	-9.617%	10	323	-62.394%
2026-01-16	18.6000	18.6000	17.7000	18.3000	-12.649%	10	318	-66.011%
2026-01-15	20.9500	20.9500	20.9500	20.9500	-9.150%	4	318	-70.310%
2026-01-14	23.0600	23.0600	23.0600	23.0600	+0.919%	1	314	-73.027%
2026-01-13	21.8300	22.8500	21.8300	22.8500	+0.661%	28	315	-72.779%
2026-01-12	22.7000	22.7000	22.7000	22.7000	-9.670%	1	315	-72.599%
2026-01-06	23.7000	25.3600	23.7000	25.1300	+0.239%	41	314	-75.249%
2026-01-05	24.0000	25.0700	23.8600	25.0700	+13.955%	5	273	-75.189%
2026-01-02	19.8200	22.0000	19.8200	22.0000	+6.383%	7	273	-71.727%
2025-12-31	21.1500	21.1500	20.6800	20.6800	-4.436%	9	272	-69.923%
2025-12-30	21.9000	21.9000	21.6400	21.6400	-8.305%	3	272	-71.257%
2025-12-26	24.6000	24.6000	23.6000	23.6000	-5.562%	18	269	-73.644%
2025-12-23	23.5000	24.9900	23.5000	24.9900	-5.341%	22	276	-75.110%
2025-12-22	26.4000	26.4000	26.2000	26.4000	-4.174%	31	287	-76.439%
2025-12-18	27.5500	27.5500	27.5500	27.5500	+17.334%	1	266	-77.423%
2025-12-15	25.6000	25.6000	23.2100	23.4800	-14.463%	29	266	-73.509%
2025-12-12	27.0000	27.4500	27.0000	27.4500	-4.222%	2	254	-77.341%
2025-12-11	32.8500	32.8500	28.6600	28.6600	-22.246%	42	253	-78.297%
2025-12-10	36.8600	36.8600	36.8600	36.8600	-4.384%	2	264	-83.125%
2025-12-09	38.5500	38.5500	38.5500	38.5500	+4.727%	2	264	-83.865%
2025-12-08	36.6700	36.8100	36.6700	36.8100	+7.632%	11	265	-83.102%
2025-12-05	34.3600	34.9900	34.1000	34.2000	-8.139%	8	266	-81.813%
2025-12-04	36.0700	37.2300	36.0700	37.2300	+5.110%	20	260	-83.293%
2025-12-03	31.2000	35.4200	31.2000	35.4200	+11.912%	13	255	-82.439%
2025-12-02	30.5000	31.7500	30.5000	31.6500	+8.316%	5	245	-80.348%
2025-12-01	29.3000	29.3000	27.8000	29.2200	-5.437%	15	246	-78.713%
2025-11-26	27.4000	30.9000	27.4000	30.9000	+20.703%	18	241	-79.871%
2025-11-25	23.4100	25.6000	22.8000	25.6000	+1.186%	3	241	-75.703%
2025-11-24	23.8000	25.3000	23.8000	25.3000	+6.303%	8	241	-75.415%
2025-11-21	21.9500	23.8000	21.4400	23.8000	+5.310%	5	242	-73.866%
2025-11-20	24.6000	24.6000	22.6000	22.6000	-15.356%	71	239	-72.478%
2025-11-18	26.7000	27.0000	26.7000	26.7000	+1.714%	32	224	-76.704%
2025-11-17	28.5000	28.5000	26.0500	26.2500	-15.703%	14	224	-76.305%
2025-11-14	29.5000	33.3500	29.5000	31.1400	+4.637%	36	223	-80.026%
2025-11-13	34.7600	34.7600	29.7600	29.7600	-12.982%	13	200	-79.099%
2025-11-12	36.2500	36.2500	34.2000	34.2000	-14.114%	6	193	-81.813%
2025-11-10	41.3500	41.5000	37.6500	39.8200	+14.425%	322	193	-84.380%
2025-11-07	31.8000	36.9000	30.2300	34.8000	+3.264%	27	134	-82.126%
2025-11-06	36.2000	36.7900	33.4000	33.7000	-22.261%	35	125	-81.543%
2025-11-05	41.6000	43.3500	41.5000	43.3500	+6.250%	60	122	-85.652%
2025-11-04	43.2500	43.5500	40.7500	40.8000	-11.478%	27	71	-84.755%
2025-11-03	46.2000	46.2000	45.9300	46.0900	-4.079%	4	61	-86.505%
2025-10-31	45.8000	48.4500	45.0500	48.0500	+18.789%	11	61	-87.055%
2025-10-30	42.7000	42.7000	40.4500	40.4500	-8.835%	70	64	-84.623%
2025-10-29	46.0000	46.0000	44.3700	44.3700	-2.910%	6	107	-85.982%
2025-10-28	45.7000	45.7000	45.7000	45.7000	+0.440%	1	105	-86.389%
2025-10-27	46.0900	46.0900	44.8000	45.5000	+7.438%	9	100	-86.330%
2025-10-24	42.3500	42.3500	42.3500	42.3500	+11.741%	1	100	-85.313%
2025-10-23	34.0000	37.9000	34.0000	37.9000	+16.400%	71	100	-83.588%
2025-10-22	31.4000	32.5600	30.0000	32.5600	-13.404%	8	30	-80.897%
2025-10-21	37.6000	37.6000	37.6000	37.6000	-3.093%	1	29	-83.457%
2025-10-20	38.8000	38.8000	38.8000	38.8000	+14.929%	1	29	-83.969%
2025-10-17	33.8800	33.8800	33.7600	33.7600	-15.452%	5	29	-81.576%
2025-10-15	39.9300	39.9300	39.9300	39.9300	+3.714%	1	25	-84.423%
2025-10-14	38.5000	38.5000	38.5000	38.5000	-7.341%	1	25	-83.844%
2025-10-13	40.9500	41.5500	40.9000	41.5500	-15.652%	4	25	-85.030%
2025-10-10	49.2600	49.2600	49.2600	49.2600	+5.099%	5	24	-87.373%
2025-10-09	46.8700	46.8700	46.8700	46.8700	+5.611%	1	19	-86.729%
2025-10-07	44.3800	44.3800	44.3800	44.3800	+0.294%	2	20	-85.985%
2025-10-06	46.2000	46.2000	44.2500	44.2500	-5.851%	11	20	-85.944%
2025-10-03	44.7100	47.0000	44.7100	47.0000	+5.216%	6	13	-86.766%
2025-10-02	45.0000	45.0000	44.6700	44.6700	+14.538%	3	9	-86.076%
2025-10-01	39.8800	40.0000	39.0000	39.0000	+5.150%	4	7	-84.051%
2025-09-30	37.0900	37.0900	37.0900	37.0900	+0.108%	2	3	-83.230%
2025-09-29	34.0500	37.0500	34.0500	37.0500	0.000%	4	1	-83.212%