Dark

HOOD20270319C160
HOOD Mar 19 2027 160.00 Call (HOOD270319C00160000)
option OPRA

EOD

Aug 20, 2026

5.10-5.556%(-0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.0500	5.1000	5.0500	5.1000	-5.556%	8	651	0.000%
2026-08-19	5.6900	5.6900	5.4000	5.4000	+33.333%	6	656	-5.556%
2026-08-18	4.0500	4.0500	4.0500	4.0500	-21.359%	58	650	+25.926%
2026-08-17	5.1500	5.1500	5.1500	5.1500	-0.962%	1	676	-0.971%
2026-08-14	5.2000	5.2000	5.2000	5.2000	-21.212%	1	675	-1.923%
2026-08-13	6.6000	6.6000	6.6000	6.6000	+24.294%	35	674	-22.727%
2026-08-12	5.3100	5.3100	5.3100	5.3100	-11.500%	1	674	-3.955%
2026-08-07	6.0000	6.0000	6.0000	6.0000	+9.091%	10	674	-15.000%
2026-08-06	5.5000	5.5000	5.5000	5.5000	-12.975%	9	664	-7.273%
2026-08-05	6.4700	6.5400	6.3200	6.3200	+5.333%	6	660	-19.304%
2026-08-04	6.0000	6.0000	6.0000	6.0000	+37.931%	2	658	-15.000%
2026-07-31	4.4500	4.4500	4.3500	4.3500	-9.375%	32	656	+17.241%
2026-07-30	4.8000	4.8000	4.8000	4.8000	-16.667%	13	654	+6.250%
2026-07-29	5.8000	5.8000	5.7600	5.7600	-22.581%	2	641	-11.458%
2026-07-24	7.4400	7.4400	7.4400	7.4400	-24.082%	1	641	-31.452%
2026-07-17	9.5200	9.8000	9.5200	9.8000	-32.646%	3	641	-47.959%
2026-07-15	14.7000	14.7000	14.5500	14.5500	+30.493%	2	640	-64.948%
2026-07-14	11.1500	11.1500	11.1500	11.1500	-21.754%	2	641	-54.260%
2026-07-08	14.2500	14.2500	14.2500	14.2500	-12.362%	1	641	-64.211%
2026-07-06	15.8000	16.2600	15.8000	16.2600	+13.152%	5	640	-68.635%
2026-07-02	15.1500	15.1500	14.2000	14.3700	+10.538%	234	471	-64.509%
2026-07-01	10.6100	13.1000	10.6100	13.0000	+39.785%	4	471	-60.769%
2026-06-29	9.3000	9.3000	9.3000	9.3000	+11.111%	1	471	-45.161%
2026-06-26	8.3200	8.3700	8.3200	8.3700	+2.073%	2	472	-39.068%
2026-06-25	8.6000	8.9000	8.2000	8.2000	-9.392%	67	472	-37.805%
2026-06-24	9.2000	9.2500	8.9000	9.0500	-17.727%	88	459	-43.646%
2026-06-23	11.0000	11.0000	11.0000	11.0000	-8.714%	1	458	-53.636%
2026-06-22	14.3000	14.3000	12.0500	12.0500	-7.521%	3	458	-57.676%
2026-06-17	10.4500	13.3500	10.4500	13.0300	+52.398%	6	458	-60.860%
2026-06-16	8.7500	8.7800	8.5500	8.5500	-18.649%	37	458	-40.351%
2026-06-15	10.2500	10.5100	10.2500	10.5100	+20.114%	11	460	-51.475%
2026-06-12	8.5800	8.7500	8.5800	8.7500	+2.941%	11	459	-41.714%
2026-06-11	8.5000	8.5000	8.5000	8.5000	+8.974%	10	458	-40.000%
2026-06-10	7.8000	7.8000	7.8000	7.8000	+28.501%	1	448	-34.615%
2026-06-09	5.8000	6.3900	5.1700	6.0700	-5.156%	4	449	-15.980%
2026-06-05	6.5900	6.5900	5.7000	6.4000	-1.991%	4	449	-20.313%
2026-06-03	6.3000	6.5300	6.3000	6.5300	-18.375%	4	447	-21.899%
2026-06-01	7.3700	8.0000	7.3700	8.0000	-8.152%	12	449	-36.250%
2026-05-29	8.9000	9.0200	8.7100	8.7100	+89.348%	5	450	-41.447%
2026-05-28	4.6000	4.6000	4.6000	4.6000	+29.944%	7	448	+10.870%
2026-05-22	3.5200	3.5400	3.5200	3.5400	-4.839%	2	448	+44.068%
2026-05-19	4.1000	4.1000	3.7200	3.7200	-0.800%	8	446	+37.097%
2026-05-13	3.7000	3.7500	3.7000	3.7500	+15.385%	2	446	+36.000%
2026-05-08	3.2500	3.2500	3.2500	3.2500	-19.554%	5	446	+56.923%
2026-05-05	4.0800	4.0800	3.8500	4.0400	+15.429%	26	451	+26.238%
2026-04-30	3.5000	3.5000	3.5000	3.5000	+9.375%	1	474	+45.714%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-39.623%	1	474	+59.375%
2026-04-28	5.3000	5.3000	5.3000	5.3000	-8.304%	6	473	-3.774%
2026-04-27	5.7800	5.7800	5.7800	5.7800	-1.868%	1	472	-11.765%
2026-04-24	5.8900	5.8900	5.8900	5.8900	-12.090%	1	473	-13.413%
2026-04-23	6.7000	6.7000	6.7000	6.7000	+7.200%	61	472	-23.881%
2026-04-21	7.1500	7.1500	6.2500	6.2500	-17.763%	15	457	-18.400%
2026-04-20	7.7500	7.7500	7.1500	7.6000	-1.299%	32	458	-32.895%
2026-04-17	7.6000	8.0000	7.6000	7.7000	+16.667%	57	452	-33.766%
2026-04-15	5.2500	6.6000	5.2500	6.6000	+51.724%	120	406	-22.727%
2026-04-14	4.4000	4.4000	4.3500	4.3500	+61.710%	9	513	+17.241%
2026-04-09	2.7500	2.7500	2.6900	2.6900	+7.600%	35	513	+89.591%
2026-03-31	2.5000	2.5000	2.5000	2.5000	-7.407%	1	481	+104.000%
2026-03-30	2.7000	2.7000	2.7000	2.7000	-10.000%	1	481	+88.889%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-11.765%	10	481	+70.000%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+3.030%	15	478	+50.000%
2026-03-23	3.3500	3.3500	3.3000	3.3000	+6.452%	4	465	+54.545%
2026-03-20	3.1000	3.1000	3.1000	3.1000	-18.421%	1	464	+64.516%
2026-03-19	3.8000	3.8000	3.8000	3.8000	-7.317%	1	465	+34.211%
2026-03-18	4.3000	4.3000	4.1000	4.1000	-4.651%	2	465	+24.390%
2026-03-16	4.3700	4.3700	4.2200	4.3000	-4.444%	172	465	+18.605%
2026-03-13	4.5000	4.5000	4.5000	4.5000	-15.730%	6	320	+13.333%
2026-03-11	5.3400	5.3400	5.3400	5.3400	+3.689%	2	314	-4.494%
2026-03-09	4.9800	5.1500	4.9800	5.1500	-3.738%	2	316	-0.971%
2026-03-06	5.4000	5.4000	5.3500	5.3500	-5.810%	27	322	-4.673%
2026-03-05	6.5000	6.5000	5.6800	5.6800	+6.567%	8	302	-10.211%
2026-03-02	5.3300	5.3300	5.3300	5.3300	+6.175%	5	294	-4.315%
2026-02-27	5.2500	5.2500	4.9400	5.0200	-9.712%	33	294	+1.594%
2026-02-26	5.6000	5.6000	5.5600	5.5600	-1.418%	46	264	-8.273%
2026-02-25	5.5000	5.8000	5.5000	5.6400	+18.239%	95	125	-9.574%
2026-02-24	4.3800	4.7700	4.3800	4.7700	-6.471%	62	125	+6.918%
2026-02-19	5.1000	5.1000	5.1000	5.1000	-15.000%	30	74	0.000%
2026-02-13	5.4500	6.0000	5.4500	6.0000	+17.647%	2	104	-15.000%
2026-02-12	5.1000	5.1000	5.1000	5.1000	-5.556%	1	104	0.000%
2026-02-11	5.6500	5.6500	5.4000	5.4000	-38.983%	2	105	-5.556%
2026-02-09	8.8100	8.8500	8.8100	8.8500	+39.370%	2	105	-42.373%
2026-02-05	6.3500	6.3500	6.3500	6.3500	-8.237%	1	104	-19.685%
2026-02-04	6.8100	7.0200	6.8100	6.9200	-15.610%	111	103	-26.301%
2026-02-03	8.2000	8.2000	8.2000	8.2000	-12.580%	10	193	-37.805%
2026-02-02	9.6400	9.8000	9.3800	9.3800	-23.429%	10	183	-45.629%
2026-01-29	12.2500	12.2500	12.2500	12.2500	-9.594%	20	175	-58.367%
2026-01-28	13.5500	13.5500	13.5500	13.5500	-0.294%	5	155	-62.362%
2026-01-27	13.5900	13.5900	13.5900	13.5900	-4.698%	2	150	-62.472%
2026-01-26	14.2600	14.2600	14.2600	14.2600	-7.101%	2	152	-64.236%
2026-01-23	14.4300	15.3500	14.4300	15.3500	+5.862%	2	152	-66.775%
2026-01-22	14.2300	14.5000	14.2300	14.5000	-12.174%	3	152	-64.828%
2026-01-15	18.9000	18.9000	16.5100	16.5100	-14.633%	3	153	-69.110%
2026-01-14	19.3400	19.3400	19.3400	19.3400	+0.834%	2	153	-73.630%
2026-01-09	19.1800	19.1800	19.1800	19.1800	-3.327%	1	155	-73.410%
2026-01-08	19.8400	19.8400	19.8400	19.8400	+8.712%	2	155	-74.294%
2026-01-02	18.2300	18.2500	18.2300	18.2500	-7.501%	3	155	-72.055%
2025-12-30	19.7300	19.7300	19.7300	19.7300	-1.350%	10	155	-74.151%
2025-12-29	20.0000	20.0000	20.0000	20.0000	-5.437%	1	161	-74.500%
2025-12-26	21.9500	21.9500	21.1500	21.1500	-2.982%	8	160	-75.887%
2025-12-23	21.8000	21.8000	21.8000	21.8000	-11.202%	1	159	-76.606%
2025-12-22	24.5500	24.5500	24.5500	24.5500	+3.151%	2	159	-79.226%
2025-12-16	24.6500	24.6500	23.8000	23.8000	+9.677%	3	159	-78.571%
2025-12-15	22.5500	22.5500	21.7000	21.7000	-9.959%	28	158	-76.498%
2025-12-12	24.1000	24.1000	24.1000	24.1000	-11.786%	1	138	-78.838%
2025-12-11	28.0000	28.3300	27.3200	27.3200	-21.943%	4	139	-81.332%
2025-12-09	35.0900	35.0900	34.9400	35.0000	+5.644%	104	138	-85.429%
2025-12-08	33.1300	33.1300	33.1300	33.1300	+6.802%	1	53	-84.606%
2025-12-03	31.0200	31.0200	31.0200	31.0200	+5.690%	2	53	-83.559%
2025-12-02	28.7900	29.3500	28.7900	29.3500	-1.245%	3	52	-82.624%
2025-11-26	27.1000	29.7200	27.1000	29.7200	+43.575%	6	52	-82.840%
2025-11-25	20.7000	20.7000	20.7000	20.7000	+0.485%	1	52	-75.362%
2025-11-21	20.6000	20.6000	20.6000	20.6000	-4.630%	1	52	-75.243%
2025-11-20	20.9100	21.6000	20.7900	21.6000	-10.928%	3	52	-76.389%
2025-11-19	24.9500	24.9500	24.2500	24.2500	+1.295%	7	52	-78.969%
2025-11-17	25.5500	25.5500	23.5000	23.9400	-14.194%	5	52	-78.697%
2025-11-14	27.9000	27.9000	27.9000	27.9000	+0.613%	1	53	-81.720%
2025-11-13	30.7300	30.7500	27.7300	27.7300	-14.913%	4	53	-81.608%
2025-11-12	32.5900	32.5900	32.5900	32.5900	-3.294%	1	48	-84.351%
2025-11-11	33.7000	33.7000	33.7000	33.7000	+15.847%	1	48	-84.866%
2025-11-07	29.0900	29.0900	29.0900	29.0900	-22.530%	6	48	-82.468%
2025-11-04	40.0000	40.6000	37.5500	37.5500	-9.474%	46	54	-86.418%
2025-11-03	43.2500	43.2500	41.4800	41.4800	-5.383%	23	66	-87.705%
2025-10-31	42.6000	44.8500	42.6000	43.8400	+12.151%	41	66	-88.367%
2025-10-30	39.0900	39.0900	39.0900	39.0900	-6.259%	10	30	-86.953%
2025-10-28	41.7000	41.7000	41.7000	41.7000	-1.882%	1	37	-87.770%
2025-10-27	41.4500	42.5000	41.4500	42.5000	+12.912%	35	24	-88.000%
2025-10-24	37.6400	37.6400	37.6400	37.6400	+27.162%	1	24	-86.451%
2025-10-22	32.4500	32.4500	28.4000	29.6000	-8.783%	13	23	-82.770%
2025-10-21	34.0000	34.0000	32.4500	32.4500	+1.884%	3	17	-84.284%
2025-10-17	30.6500	31.8700	30.6500	31.8500	-6.324%	7	17	-83.987%
2025-10-16	34.0000	34.0000	34.0000	34.0000	-2.857%	1	15	-85.000%
2025-10-15	35.0000	35.0000	35.0000	35.0000	-6.166%	1	15	-85.429%
2025-10-13	37.3000	37.3000	37.3000	37.3000	-8.083%	1	15	-86.327%
2025-10-10	41.3500	41.3500	40.2800	40.5800	-5.165%	13	14	-87.432%
2025-10-09	42.7900	42.7900	42.7900	42.7900	-2.127%	4	13	-88.081%
2025-10-08	40.9400	43.7200	40.9400	43.7200	+8.567%	3	11	-88.335%
2025-10-07	39.0000	40.2700	39.0000	40.2700	+0.474%	6	12	-87.335%
2025-10-06	39.8300	40.0800	39.8300	40.0800	-0.521%	2	6	-87.275%
2025-10-02	40.0000	40.2900	40.0000	40.2900	+2.129%	3	4	-87.342%
2025-09-30	36.6300	39.4500	36.6300	39.4500	0.000%	2	2	-87.072%