Dark

HOOD20270319C165
HOOD Mar 19 2027 165.00 Call (HOOD270319C00165000)
option OPRA

EOD

Aug 20, 2026

4.50-12.791%(-0.66)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5000	4.5500	4.5000	4.5000	-12.791%	24	379	0.000%
2026-08-19	5.1600	5.1600	5.1600	5.1600	+8.632%	1	386	-12.791%
2026-08-17	4.6500	4.7500	4.6500	4.7500	-22.512%	6	386	-5.263%
2026-08-13	6.0800	6.1300	6.0800	6.1300	+21.386%	2	386	-26.591%
2026-08-11	5.0500	5.0500	5.0500	5.0500	-4.717%	2	387	-10.891%
2026-08-10	5.0000	5.3000	5.0000	5.3000	+4.950%	4	385	-15.094%
2026-08-06	5.0500	5.0500	5.0500	5.0500	+23.171%	12	386	-10.891%
2026-07-31	4.1000	4.1000	4.1000	4.1000	-7.865%	15	374	+9.756%
2026-07-30	4.4500	4.4500	4.4500	4.4500	-36.429%	18	389	+1.124%
2026-07-24	7.0000	7.0000	7.0000	7.0000	-30.000%	1	389	-35.714%
2026-07-22	10.3500	10.6000	9.9500	10.0000	-7.749%	254	389	-55.000%
2026-07-21	11.1000	11.1000	10.8400	10.8400	-20.294%	10	201	-58.487%
2026-07-15	13.6000	13.6000	13.6000	13.6000	+4.455%	1	199	-66.912%
2026-07-10	12.9700	13.0200	12.9500	13.0200	-7.000%	4	200	-65.438%
2026-07-07	14.0000	14.0000	14.0000	14.0000	-5.724%	1	200	-67.857%
2026-07-02	15.2000	16.1200	14.5000	14.8500	+57.979%	9	200	-69.697%
2026-06-30	9.4000	9.4000	9.4000	9.4000	+21.604%	15	200	-52.128%
2026-06-26	7.5000	7.7300	7.5000	7.7300	-4.803%	3	189	-41.785%
2026-06-16	8.1000	8.1200	8.0500	8.1200	+40.484%	3	188	-44.581%
2026-06-09	4.9500	5.7800	4.9500	5.7800	+9.057%	2	186	-22.145%
2026-06-05	6.1000	6.1000	5.3000	5.3000	-22.059%	2	184	-15.094%
2026-05-29	6.8000	6.8000	6.8000	6.8000	+38.493%	1	183	-33.824%
2026-05-28	4.2500	4.9100	4.1500	4.9100	+50.153%	7	183	-8.350%
2026-05-22	3.2500	3.2700	3.2500	3.2700	-9.167%	2	183	+37.615%
2026-05-12	3.6000	3.6000	3.6000	3.6000	-35.135%	43	183	+25.000%
2026-04-27	5.5500	5.5500	5.5500	5.5500	-17.411%	14	146	-18.919%
2026-04-22	6.7200	6.7200	6.7200	6.7200	+1.357%	14	146	-33.036%
2026-04-21	6.6300	6.6300	6.6300	6.6300	-8.803%	3	146	-32.127%
2026-04-17	7.0200	7.2700	7.0200	7.2700	+17.638%	13	146	-38.102%
2026-04-16	6.1500	6.1800	6.1500	6.1800	+146.215%	7	146	-27.184%
2026-04-13	2.5100	2.5100	2.5100	2.5100	+4.583%	4	142	+79.283%
2026-04-10	2.4000	2.4000	2.4000	2.4000	-4.000%	1	142	+87.500%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-13.793%	1	143	+80.000%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-3.333%	1	143	+55.172%
2026-03-25	3.2200	3.2200	3.0000	3.0000	+17.647%	2	144	+50.000%
2026-03-24	2.5500	2.5500	2.5500	2.5500	-15.000%	6	143	+76.471%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-10.448%	10	144	+50.000%
2026-03-19	3.3500	3.3500	3.3500	3.3500	-9.459%	5	144	+34.328%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-8.642%	5	144	+21.622%
2026-03-17	4.2500	4.2500	4.0500	4.0500	-25.000%	18	142	+11.111%
2026-03-05	5.4000	5.4000	5.4000	5.4000	-11.475%	1	144	-16.667%
2026-03-04	6.1000	6.1000	6.1000	6.1000	+15.312%	1	145	-26.230%
2026-02-17	4.5000	5.2900	4.5000	5.2900	+5.800%	11	144	-14.934%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-2.344%	1	153	-10.000%
2026-02-11	5.3000	5.3000	5.1200	5.1200	-35.190%	11	152	-12.109%
2026-02-10	7.9000	7.9000	7.9000	7.9000	+3.268%	68	142	-43.038%
2026-02-06	7.6500	7.6500	7.6500	7.6500	+41.667%	1	74	-41.176%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-12.903%	1	74	-16.667%
2026-02-04	6.8500	6.8500	5.8500	6.2000	-21.220%	8	74	-27.419%
2026-02-03	7.7000	8.0000	7.7000	7.8700	-31.861%	8	80	-42.821%
2026-01-29	12.3000	12.3000	11.4000	11.5500	-12.830%	23	77	-61.039%
2026-01-28	13.2500	13.2500	13.2500	13.2500	+1.923%	2	66	-66.038%
2026-01-27	13.0000	13.0000	13.0000	13.0000	-6.810%	1	68	-65.385%
2026-01-23	13.9500	13.9500	13.9500	13.9500	+3.333%	1	67	-67.742%
2026-01-20	13.5000	13.5000	13.5000	13.5000	-24.157%	1	68	-66.667%
2026-01-15	17.8000	17.8000	17.8000	17.8000	-4.043%	1	68	-74.719%
2026-01-12	18.5500	18.5500	18.5500	18.5500	+13.110%	1	69	-75.741%
2026-01-02	16.4000	16.4000	16.4000	16.4000	-6.286%	1	68	-72.561%
2025-12-31	17.5000	17.5000	17.5000	17.5000	-12.237%	1	70	-74.286%
2025-12-15	20.5500	20.5500	19.9000	19.9400	-31.899%	17	70	-77.432%
2025-12-05	29.2800	29.2800	29.2800	29.2800	+48.253%	1	60	-84.631%
2025-11-25	19.7500	19.7500	19.7500	19.7500	-17.295%	2	59	-77.215%
2025-11-19	23.8800	23.8800	23.8800	23.8800	+2.931%	2	59	-81.156%
2025-11-18	23.1400	23.2000	23.1400	23.2000	+2.655%	2	59	-80.603%
2025-11-17	22.7400	22.7400	22.6000	22.6000	-11.994%	2	58	-80.088%
2025-11-14	25.6800	25.6800	25.6800	25.6800	-4.072%	6	58	-82.477%
2025-11-07	27.8400	27.8400	26.7700	26.7700	-15.818%	7	58	-83.190%
2025-11-06	31.0500	31.8000	31.0500	31.8000	-19.494%	2	53	-85.849%
2025-11-04	39.6000	39.6000	39.4900	39.5000	-1.496%	103	53	-88.608%
2025-11-03	40.1000	40.1000	40.1000	40.1000	-2.976%	1	106	-88.778%
2025-10-31	42.5000	42.5000	41.3300	41.3300	+10.155%	102	106	-89.112%
2025-10-30	37.5200	37.5200	37.5200	37.5200	-6.200%	2	20	-88.006%
2025-10-29	40.0000	40.0000	40.0000	40.0000	+25.313%	1	20	-88.750%
2025-10-16	31.9200	31.9200	31.9200	31.9200	-3.273%	11	20	-85.902%
2025-10-14	33.0000	33.0000	33.0000	33.0000	-12.929%	1	27	-86.364%
2025-10-10	39.2000	39.9000	37.9000	37.9000	-8.609%	23	27	-88.127%
2025-10-09	41.4700	41.4700	41.4700	41.4700	-1.097%	1	17	-89.149%
2025-10-08	41.9300	41.9300	41.9300	41.9300	+3.787%	10	17	-89.268%
2025-10-06	40.9000	40.9000	40.1000	40.4000	+2.799%	3	7	-88.861%
2025-10-03	40.0800	40.0800	39.3000	39.3000	+1.603%	2	5	-88.550%
2025-10-02	38.2100	38.6800	38.2100	38.6800	0.000%	5	4	-88.366%