Dark

HOOD20270319C155
HOOD Mar 19 2027 155.00 Call (HOOD270319C00155000)
option OPRA

EOD

Aug 20, 2026

5.48-5.517%(-0.32)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.6000	5.7000	5.4800	5.4800	-5.517%	48	267	0.000%
2026-08-19	6.3100	6.3100	5.8000	5.8000	+24.731%	2	281	-5.517%
2026-08-18	4.6500	4.6500	4.6300	4.6500	-19.411%	103	279	+17.849%
2026-08-17	5.7700	5.7700	5.7700	5.7700	-3.833%	3	302	-5.026%
2026-08-12	6.0000	6.0000	6.0000	6.0000	-9.091%	4	302	-8.667%
2026-08-07	6.6000	6.6000	6.6000	6.6000	+10.000%	4	303	-16.970%
2026-08-06	6.0000	6.0000	6.0000	6.0000	-3.226%	4	303	-8.667%
2026-08-03	6.2000	6.2000	6.2000	6.2000	+29.979%	2	303	-11.613%
2026-07-31	4.7700	4.7700	4.7700	4.7700	-7.379%	1	305	+14.885%
2026-07-30	5.4000	5.5000	5.1500	5.1500	-34.143%	16	305	+6.408%
2026-07-27	7.8000	7.8200	7.8000	7.8200	-37.937%	3	300	-29.923%
2026-07-21	12.0000	12.6000	12.0000	12.6000	+13.004%	2	301	-56.508%
2026-07-17	11.1500	11.1500	11.1500	11.1500	-20.357%	1	303	-50.852%
2026-07-16	14.5000	14.5000	14.0000	14.0000	-2.778%	5	302	-60.857%
2026-07-14	14.4000	14.4000	14.4000	14.4000	+9.840%	5	302	-61.944%
2026-07-13	13.1100	13.1100	13.1100	13.1100	-17.547%	1	300	-58.200%
2026-07-02	17.4800	17.4800	15.9000	15.9000	+27.200%	3	298	-65.535%
2026-07-01	12.5000	12.5000	12.5000	12.5000	+12.613%	1	298	-56.160%
2026-06-30	11.1000	11.1000	11.1000	11.1000	+4.717%	1	299	-50.631%
2026-06-29	10.6000	10.6000	10.6000	10.6000	+9.845%	2	300	-48.302%
2026-06-26	9.6500	9.6500	9.6500	9.6500	+12.209%	2	302	-43.212%
2026-06-25	8.9000	8.9000	8.6000	8.6000	-10.417%	4	302	-36.279%
2026-06-24	10.3500	10.4000	9.6000	9.6000	-32.155%	6	298	-42.917%
2026-06-22	14.1500	14.1500	14.1500	14.1500	+7.197%	2	295	-61.272%
2026-06-18	13.2000	13.2000	13.2000	13.2000	-10.508%	2	291	-58.485%
2026-06-17	10.6500	14.7500	10.6000	14.7500	+57.754%	11	291	-62.847%
2026-06-16	8.8200	9.3500	8.8200	9.3500	-17.982%	2	291	-41.390%
2026-06-15	11.4000	11.4000	11.4000	11.4000	+23.243%	2	290	-51.930%
2026-06-12	10.1000	10.1000	9.2500	9.2500	+8.824%	3	292	-40.757%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-5.556%	1	293	-35.529%
2026-06-10	9.0000	9.0000	9.0000	9.0000	+40.625%	1	294	-39.111%
2026-06-09	7.2000	7.2000	5.8000	6.4000	-0.775%	39	295	-14.375%
2026-06-08	6.4500	6.4500	6.4500	6.4500	+6.612%	1	288	-15.039%
2026-06-05	7.2500	7.2500	6.0500	6.0500	-21.935%	20	289	-9.421%
2026-06-04	7.7500	7.7500	7.7500	7.7500	+1.974%	27	295	-29.290%
2026-06-01	7.2500	7.6000	7.2500	7.6000	-17.391%	6	322	-27.895%
2026-05-29	7.7500	9.6100	7.7500	9.2000	+57.265%	14	318	-40.435%
2026-05-28	4.6200	5.8500	4.6200	5.8500	+58.108%	11	321	-6.325%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-2.632%	1	325	+48.108%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-14.607%	2	325	+44.211%
2026-05-19	4.4500	4.4500	4.4500	4.4500	+2.535%	1	323	+23.146%
2026-05-15	4.2500	4.3400	4.2500	4.3400	-21.091%	4	324	+26.267%
2026-05-14	5.5000	5.5000	5.5000	5.5000	+3.774%	1	326	-0.364%
2026-05-11	5.3000	5.3000	5.3000	5.3000	+32.500%	2	326	+3.396%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-0.498%	39	324	+37.000%
2026-05-06	4.0000	4.0200	4.0000	4.0200	+16.522%	30	363	+36.318%
2026-04-29	3.4500	3.4500	3.4500	3.4500	-44.800%	2	363	+58.841%
2026-04-27	6.2500	6.2500	6.2500	6.2500	-2.038%	1	363	-12.320%
2026-04-24	6.3800	6.3800	6.3800	6.3800	-0.932%	1	363	-14.107%
2026-04-23	6.4400	6.4400	6.4400	6.4400	-19.500%	1	362	-14.907%
2026-04-22	8.0000	8.0000	8.0000	8.0000	-9.091%	1	363	-31.500%
2026-04-17	8.2000	9.0700	8.2000	8.8000	+18.919%	100	364	-37.727%
2026-04-16	7.4000	7.4000	7.4000	7.4000	+6.782%	7	393	-25.946%
2026-04-15	6.7500	6.9300	6.7500	6.9300	+45.895%	41	386	-20.924%
2026-04-14	4.7500	4.8100	4.7500	4.7500	+47.516%	8	385	+15.368%
2026-04-09	3.2200	3.2200	3.2200	3.2200	+13.380%	1	388	+70.186%
2026-04-02	2.8400	2.8400	2.8400	2.8400	-5.960%	1	387	+92.958%
2026-03-27	2.8500	3.0200	2.8200	3.0200	-11.176%	21	387	+81.457%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-10.526%	9	382	+61.176%
2026-03-25	3.8000	3.8000	3.8000	3.8000	+15.152%	1	382	+44.211%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-41.593%	1	381	+66.061%
2026-03-09	5.5000	5.6500	5.4200	5.6500	-6.612%	5	382	-3.009%
2026-03-06	6.0500	6.0500	6.0500	6.0500	-4.120%	3	383	-9.421%
2026-03-05	7.4500	7.4500	6.3000	6.3100	+3.443%	185	380	-13.154%
2026-02-25	6.1500	6.1500	5.9000	6.1000	+23.232%	26	213	-10.164%
2026-02-24	4.9500	4.9500	4.9500	4.9500	-1.198%	10	213	+10.707%
2026-02-23	5.2200	5.2900	5.0100	5.0100	-17.869%	105	203	+9.381%
2026-02-13	6.4000	6.4000	6.1000	6.1000	+15.312%	5	117	-10.164%
2026-02-12	5.9000	6.1000	5.2900	5.2900	-3.818%	7	117	+3.592%
2026-02-11	6.1000	6.1000	5.5000	5.5000	-42.105%	5	112	-0.364%
2026-02-10	9.2000	9.5000	9.2000	9.5000	+1.171%	2	113	-42.316%
2026-02-09	9.3900	9.3900	9.3900	9.3900	+13.818%	3	115	-41.640%
2026-02-06	7.8000	8.2500	7.8000	8.2500	+37.500%	4	112	-33.576%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-15.493%	2	110	-8.667%
2026-02-04	7.2000	7.7400	7.1000	7.1000	-17.442%	11	108	-22.817%
2026-02-03	9.5000	9.5000	8.6000	8.6000	-11.795%	4	112	-36.279%
2026-02-02	10.1500	10.1500	9.7500	9.7500	-29.348%	31	110	-43.795%
2026-01-30	13.8000	13.8000	13.8000	13.8000	-5.415%	6	117	-60.290%
2026-01-27	14.5900	14.5900	14.5900	14.5900	-13.720%	6	123	-62.440%
2026-01-23	16.9100	16.9100	16.9100	16.9100	+12.959%	14	120	-67.593%
2026-01-22	14.9700	14.9700	14.9700	14.9700	-5.253%	1	113	-63.393%
2026-01-21	15.8000	15.8000	15.8000	15.8000	-5.952%	1	114	-65.316%
2026-01-16	16.8000	16.8000	16.8000	16.8000	-16.501%	10	121	-67.381%
2026-01-15	19.7500	20.1200	19.7500	20.1200	-15.249%	2	121	-72.763%
2026-01-05	23.7000	23.7400	23.7000	23.7400	+24.750%	2	121	-76.917%
2026-01-02	19.0300	19.0300	19.0300	19.0300	-11.898%	4	121	-71.203%
2025-12-30	21.6000	21.6000	21.6000	21.6000	-10.928%	1	121	-74.630%
2025-12-18	26.3200	26.3200	24.2500	24.2500	-5.715%	6	120	-77.402%
2025-12-12	25.7200	25.7200	25.7200	25.7200	-7.114%	3	122	-78.694%
2025-12-11	27.7000	27.7000	27.6900	27.6900	-18.940%	10	122	-80.209%
2025-12-10	33.7200	34.1600	33.7200	34.1600	-6.845%	29	117	-83.958%
2025-12-09	36.6700	36.6700	36.6700	36.6700	+8.171%	4	122	-85.056%
2025-12-08	33.9000	33.9000	33.9000	33.9000	+1.436%	1	124	-83.835%
2025-12-05	33.2800	33.4200	33.2800	33.4200	-5.326%	29	125	-83.603%
2025-12-04	34.4000	35.4000	34.4000	35.3000	+11.886%	12	111	-84.476%
2025-12-03	31.5500	31.5500	31.5500	31.5500	+5.660%	3	104	-82.631%
2025-11-26	29.8600	29.8600	29.8600	29.8600	+15.736%	2	104	-81.648%
2025-11-17	27.5500	27.5500	25.7000	25.8000	-29.238%	43	104	-78.760%
2025-11-11	36.4600	36.4600	36.4600	36.4600	-0.735%	2	125	-84.970%
2025-11-10	37.8500	37.8500	36.7300	36.7300	+11.675%	5	125	-85.080%
2025-11-07	29.3700	32.8900	29.3700	32.8900	-5.161%	44	122	-83.338%
2025-11-06	34.1000	34.6800	33.4000	34.6800	-18.400%	13	82	-84.198%
2025-11-05	38.3000	42.5000	38.3000	42.5000	+9.114%	2	84	-87.106%
2025-11-04	40.0000	40.2000	38.9500	38.9500	-12.116%	115	84	-85.931%
2025-11-03	43.2000	44.3200	43.2000	44.3200	-3.965%	2	137	-87.635%
2025-10-31	44.7000	46.1500	44.7000	46.1500	+5.006%	102	137	-88.126%
2025-10-29	43.9500	43.9500	43.9500	43.9500	-1.302%	4	63	-87.531%
2025-10-28	43.7700	44.5300	43.7700	44.5300	+0.747%	3	59	-87.694%
2025-10-27	44.2200	44.3200	43.9200	44.2000	+12.583%	182	202	-87.602%
2025-10-24	39.2600	39.2600	39.2600	39.2600	+12.654%	1	202	-86.042%
2025-10-23	34.8300	34.8500	34.6500	34.8500	+6.250%	13	203	-84.275%
2025-10-22	32.8000	32.8000	32.8000	32.8000	0.000%	1	190	-83.293%
2025-10-17	33.0000	33.0000	32.0700	32.8000	-14.136%	19	189	-83.293%
2025-10-15	37.8000	38.2000	36.9000	38.2000	-4.619%	7	204	-85.654%
2025-10-14	37.6000	40.0500	37.6000	40.0500	+0.628%	159	197	-86.317%
2025-10-13	40.1800	40.2000	39.1300	39.8000	-15.283%	12	39	-86.231%
2025-10-09	46.1700	46.9800	46.1700	46.9800	+7.260%	2	30	-88.335%
2025-10-06	43.8000	43.8000	43.8000	43.8000	-2.232%	2	29	-87.489%
2025-10-03	44.2500	44.8000	44.2500	44.8000	+4.648%	3	31	-87.768%
2025-10-02	42.8100	42.8100	42.8100	42.8100	+4.415%	1	28	-87.199%
2025-09-30	38.9300	41.0000	38.9300	41.0000	0.000%	28	28	-86.634%