Dark

HOOD20270319C170
HOOD Mar 19 2027 170.00 Call (HOOD270319C00170000)
option OPRA

EOD

Aug 19, 2026

4.87+35.278%(+1.27)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.3000	5.0000	4.3000	4.8700	+35.278%	21	603	0.000%
2026-08-18	3.7700	3.8000	3.6000	3.6000	-20.879%	30	604	+35.278%
2026-08-14	4.5500	4.5500	4.5500	4.5500	-9.901%	10	599	+7.033%
2026-08-13	5.6000	5.6000	5.0500	5.0500	+9.783%	2	599	-3.564%
2026-08-12	4.6000	4.6000	4.6000	4.6000	+1.099%	2	599	+5.870%
2026-08-11	4.5500	4.5500	4.5500	4.5500	-3.191%	2	598	+7.033%
2026-08-07	5.0000	5.0500	4.6000	4.7000	+1.075%	5	596	+3.617%
2026-08-06	4.6500	4.6500	4.6500	4.6500	-7.000%	16	592	+4.731%
2026-08-04	5.0000	5.0000	5.0000	5.0000	+9.890%	1	585	-2.600%
2026-08-03	4.5500	4.5500	4.5500	4.5500	+13.750%	1	585	+7.033%
2026-07-30	4.0000	4.0000	4.0000	4.0000	-16.318%	1	584	+21.750%
2026-07-29	4.4100	5.0200	4.4100	4.7800	-20.466%	10	584	+1.883%
2026-07-27	6.5500	6.5500	6.0100	6.0100	-38.985%	10	585	-18.968%
2026-07-21	9.8500	9.8500	9.8500	9.8500	+20.122%	1	580	-50.558%
2026-07-17	8.3000	8.3000	8.2000	8.2000	-26.457%	8	581	-40.610%
2026-07-16	11.1500	11.1500	11.1500	11.1500	-12.205%	1	579	-56.323%
2026-07-15	12.7000	12.7000	12.7000	12.7000	+12.589%	1	580	-61.654%
2026-07-14	11.2800	11.2800	11.2800	11.2800	+3.486%	1	581	-56.826%
2026-07-13	10.9000	10.9000	10.9000	10.9000	-9.544%	1	580	-55.321%
2026-07-10	11.9500	12.0500	11.8900	12.0500	-6.589%	50	581	-59.585%
2026-07-09	13.1000	13.1000	12.9000	12.9000	+11.688%	50	626	-62.248%
2026-07-08	11.5500	11.5500	11.5500	11.5500	-4.782%	25	584	-57.835%
2026-07-07	13.8000	13.8000	12.1300	12.1300	-4.488%	113	609	-59.852%
2026-07-06	12.7000	12.7000	12.7000	12.7000	+1.600%	1	529	-61.654%
2026-07-02	12.5400	12.5400	12.5000	12.5000	+26.904%	12	539	-61.040%
2026-07-01	9.8500	9.8500	9.8500	9.8500	+14.535%	1	539	-50.558%
2026-06-30	8.7500	8.7500	8.6000	8.6000	+1.176%	29	540	-43.372%
2026-06-29	8.2000	8.5000	8.2000	8.5000	+6.250%	2	512	-42.706%
2026-06-24	8.4500	8.4500	8.0000	8.0000	-36.508%	4	511	-39.125%
2026-06-22	12.6000	12.6000	12.6000	12.6000	+15.068%	1	510	-61.349%
2026-06-18	10.4000	10.9500	10.4000	10.9500	-8.598%	11	517	-55.525%
2026-06-17	9.0000	11.9800	8.4500	11.9800	+58.256%	10	517	-59.349%
2026-06-16	7.6000	7.6000	7.5000	7.5700	-9.558%	4	517	-35.667%
2026-06-15	8.8900	9.3500	8.3700	8.3700	-1.529%	113	516	-41.816%
2026-06-12	7.7700	8.5000	7.7700	8.5000	+23.010%	2	405	-42.706%
2026-06-10	6.9100	6.9100	6.9100	6.9100	+29.887%	1	406	-29.522%
2026-06-09	6.2500	6.2500	4.4800	5.3200	-7.478%	13	405	-8.459%
2026-06-08	5.7500	5.7500	5.7500	5.7500	+4.545%	2	405	-15.304%
2026-06-03	5.5000	5.5000	5.5000	5.5000	-21.429%	2	405	-11.455%
2026-06-01	7.0000	7.0000	7.0000	7.0000	+145.614%	1	405	-30.429%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-16.176%	1	405	+70.877%
2026-05-12	3.4000	3.4000	3.4000	3.4000	+7.937%	26	405	+43.235%
2026-05-01	3.1500	3.1500	3.1500	3.1500	+8.621%	2	394	+54.603%
2026-04-30	2.9000	2.9000	2.9000	2.9000	+7.011%	1	394	+67.931%
2026-04-29	2.7100	2.7100	2.7100	2.7100	-54.833%	1	394	+79.705%
2026-04-21	6.5000	6.5000	6.0000	6.0000	-6.977%	14	381	-18.833%
2026-04-20	6.4000	6.4500	6.4000	6.4500	-9.664%	4	381	-24.496%
2026-04-17	6.5000	7.3500	6.5000	7.1400	+28.881%	19	377	-31.793%
2026-04-15	4.5000	5.5400	4.5000	5.5400	+140.870%	13	378	-12.094%
2026-04-13	2.3000	2.3000	2.3000	2.3000	-7.631%	2	373	+111.739%
2026-04-06	2.3500	2.4900	2.3500	2.4900	+17.453%	2	371	+95.582%
2026-04-02	2.1200	2.1200	2.1200	2.1200	+2.913%	1	369	+129.717%
2026-03-30	2.2000	2.2500	2.0600	2.0600	-5.505%	3	369	+136.408%
2026-03-27	2.1800	2.1800	2.1800	2.1800	-9.544%	2	371	+123.394%
2026-03-24	2.5500	2.5500	2.4100	2.4100	-8.015%	4	371	+102.075%
2026-03-23	2.6200	2.6200	2.6200	2.6200	+1.946%	6	374	+85.878%
2026-03-20	2.6000	2.6000	2.5700	2.5700	-29.589%	11	371	+89.494%
2026-03-17	3.6500	3.6500	3.6500	3.6500	+4.286%	3	361	+33.425%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-13.366%	1	358	+39.143%
2026-03-12	4.1900	4.1900	4.0000	4.0400	-11.209%	20	357	+20.545%
2026-03-06	4.5500	4.5500	4.5500	4.5500	-23.529%	1	346	+7.033%
2026-03-05	5.9500	5.9500	5.9500	5.9500	+31.057%	1	346	-18.151%
2026-03-03	4.5400	4.5400	4.5400	4.5400	+13.500%	2	346	+7.269%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-15.254%	1	345	+21.750%
2026-02-18	4.7200	4.7200	4.7200	4.7200	+8.756%	1	346	+3.178%
2026-02-13	4.3400	4.3400	4.3400	4.3400	-11.789%	2	345	+12.212%
2026-02-12	4.7700	5.9000	4.0000	4.9200	+16.312%	38	345	-1.016%
2026-02-11	4.1100	4.9000	3.6000	4.2300	-42.838%	60	307	+15.130%
2026-02-10	7.4800	7.4800	7.4000	7.4000	+48.000%	22	252	-34.189%
2026-02-05	5.6300	5.6300	5.0000	5.0000	-18.434%	22	272	-2.600%
2026-02-04	6.1300	6.1300	6.1300	6.1300	-14.146%	1	252	-20.555%
2026-02-03	7.7900	7.7900	7.1400	7.1400	-14.183%	4	251	-31.793%
2026-02-02	9.4000	9.4000	8.3000	8.3200	-41.573%	14	249	-41.466%
2026-01-16	14.2400	14.2400	14.2400	14.2400	-21.108%	2	256	-65.801%
2026-01-12	18.0500	18.0500	18.0500	18.0500	-11.606%	1	256	-73.019%
2026-01-05	20.4200	20.4200	20.4200	20.4200	+13.508%	1	256	-76.151%
2025-12-30	17.9900	17.9900	17.9900	17.9900	-7.744%	207	256	-72.929%
2025-12-26	19.6000	19.6000	19.4500	19.5000	-1.515%	15	53	-75.026%
2025-12-23	19.8000	19.8000	19.8000	19.8000	-6.692%	16	55	-75.404%
2025-12-22	21.2200	21.2200	21.2200	21.2200	+8.542%	1	51	-77.050%
2025-12-15	19.5000	19.5500	19.5000	19.5500	-18.098%	12	51	-75.090%
2025-12-11	26.6000	26.6000	23.8700	23.8700	-20.274%	5	46	-79.598%
2025-12-10	29.5900	29.9400	29.5900	29.9400	-0.033%	3	43	-83.734%
2025-12-09	31.4500	31.4500	29.9500	29.9500	+5.458%	3	44	-83.740%
2025-12-05	28.4000	28.4500	28.4000	28.4000	-9.841%	11	44	-82.852%
2025-12-04	29.2500	31.5000	29.2500	31.5000	+20.229%	21	45	-84.540%
2025-12-02	26.6500	26.6500	26.2000	26.2000	+6.982%	3	45	-81.412%
2025-12-01	22.7500	24.4900	22.7500	24.4900	-9.631%	2	45	-80.114%
2025-11-26	25.3300	27.1000	24.0000	27.1000	+42.857%	7	41	-82.030%
2025-11-24	18.9700	18.9700	18.9700	18.9700	-2.718%	1	41	-74.328%
2025-11-20	19.7300	19.7300	19.5000	19.5000	-13.717%	12	40	-75.026%
2025-11-19	22.6000	22.6000	22.6000	22.6000	+5.116%	1	43	-78.451%
2025-11-17	21.3300	21.5000	21.3300	21.5000	-19.536%	7	42	-77.349%
2025-11-14	24.5800	26.7200	24.5800	26.7200	+6.880%	25	45	-81.774%
2025-11-13	27.9300	27.9300	25.0000	25.0000	-26.079%	3	33	-80.520%
2025-11-10	33.8200	33.8200	33.8200	33.8200	+11.287%	1	30	-85.600%
2025-11-06	30.0000	31.0000	30.0000	30.3900	-24.963%	6	30	-83.975%
2025-11-03	40.5000	40.5000	40.5000	40.5000	-1.292%	1	28	-87.975%
2025-10-31	37.3000	41.0300	37.3000	41.0300	+17.229%	2	28	-88.131%
2025-10-30	35.0000	35.0000	35.0000	35.0000	+10.410%	1	28	-86.086%
2025-10-23	31.6500	31.7000	31.6500	31.7000	+20.762%	2	27	-84.637%
2025-10-22	26.0600	26.3800	26.0500	26.2500	-15.595%	4	27	-81.448%
2025-10-21	31.1000	31.1000	31.1000	31.1000	+13.919%	1	25	-84.341%
2025-10-17	28.4000	28.7000	27.3000	27.3000	-11.075%	3	24	-82.161%
2025-10-16	30.0000	30.7000	30.0000	30.7000	-3.762%	2	22	-84.137%
2025-10-15	31.9000	31.9000	31.9000	31.9000	-1.846%	1	20	-84.734%
2025-10-14	32.7500	32.7500	32.5000	32.5000	-8.399%	2	19	-85.015%
2025-10-13	34.4000	35.6100	34.4000	35.4800	-1.307%	3	17	-86.274%
2025-10-10	39.5900	39.5900	35.9500	35.9500	-12.764%	15	17	-86.453%
2025-10-08	40.2200	41.2100	40.2200	41.2100	+10.631%	5	23	-88.182%
2025-10-07	37.2500	37.2500	37.2500	37.2500	-1.793%	1	21	-86.926%
2025-10-06	37.9300	37.9300	37.9300	37.9300	-3.042%	11	21	-87.161%
2025-10-03	39.5800	40.5500	39.1200	39.1200	+4.907%	9	18	-87.551%
2025-10-02	37.2900	37.2900	37.2900	37.2900	+2.305%	1	13	-86.940%
2025-09-30	36.4500	36.4500	36.4500	36.4500	+18.537%	9	12	-86.639%
2025-09-29	31.3000	31.3000	30.7500	30.7500	0.000%	3	3	-84.163%