Dark

HOOD20270319C175
HOOD Mar 19 2027 175.00 Call (HOOD270319C00175000)
option OPRA

EOD

Aug 14, 2026

4.35-7.447%(-0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.3200	4.3500	4.3200	4.3500	-7.447%	4	476	0.000%
2026-08-12	4.7000	4.7000	4.7000	4.7000	+11.905%	1	478	-7.447%
2026-08-11	4.1500	4.2000	4.1500	4.2000	-1.176%	5	477	+3.571%
2026-08-07	4.6500	4.6500	4.1500	4.2500	-11.458%	11	477	+2.353%
2026-08-05	4.8000	4.8000	4.8000	4.8000	-31.133%	2	476	-9.375%
2026-07-24	6.9700	6.9700	6.9700	6.9700	-27.396%	1	474	-37.590%
2026-07-21	8.9000	9.6000	8.9000	9.6000	+28.171%	2	473	-54.688%
2026-07-20	7.4900	7.4900	7.4900	7.4900	-28.325%	1	475	-41.923%
2026-07-16	10.4500	10.4500	10.4500	10.4500	-3.241%	1	474	-58.373%
2026-07-10	11.7500	11.7500	10.8000	10.8000	-16.084%	3	475	-59.722%
2026-07-02	12.8700	12.8700	12.8700	12.8700	+26.300%	1	476	-66.200%
2026-07-01	10.1900	10.1900	10.1900	10.1900	+26.427%	1	476	-57.311%
2026-06-29	8.0600	8.0600	8.0600	8.0600	-24.105%	1	477	-46.030%
2026-06-17	10.6300	10.6300	10.6200	10.6200	+49.577%	4	476	-59.040%
2026-06-16	7.1000	7.1000	6.9000	7.1000	-15.777%	177	476	-38.732%
2026-06-15	8.4500	8.4500	8.4300	8.4300	+17.902%	15	428	-48.399%
2026-06-12	7.1500	7.1500	7.1500	7.1500	+19.167%	1	433	-39.161%
2026-06-10	6.2400	6.3100	5.9000	6.0000	+71.429%	203	433	-27.500%
2026-05-28	3.5000	3.5000	3.5000	3.5000	+35.659%	1	253	+24.286%
2026-05-22	2.6500	2.6500	2.5800	2.5800	-16.234%	2	253	+68.605%
2026-05-18	3.6000	3.6000	3.0800	3.0800	+2.667%	7	251	+41.234%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-4.762%	3	248	+45.000%
2026-05-05	3.1500	3.1500	3.1500	3.1500	+6.419%	1	251	+38.095%
2026-05-01	2.9600	2.9600	2.9600	2.9600	+20.816%	1	252	+46.959%
2026-04-29	2.5200	2.5200	2.4500	2.4500	-43.936%	4	252	+77.551%
2026-04-28	4.3700	4.3700	4.3700	4.3700	-23.333%	3	254	-0.458%
2026-04-22	5.7000	5.7000	5.7000	5.7000	+2.703%	1	251	-23.684%
2026-04-21	5.6500	6.0500	5.5500	5.5500	-16.541%	35	251	-21.622%
2026-04-17	6.6500	6.6500	6.6500	6.6500	+26.667%	5	217	-34.586%
2026-04-15	5.2500	5.2500	5.2500	5.2500	+118.750%	7	216	-17.143%
2026-04-01	2.4000	2.4000	2.4000	2.4000	+2.128%	1	221	+81.250%
2026-03-23	2.3500	2.3500	2.3500	2.3500	-49.462%	10	221	+85.106%
2026-02-18	4.6500	4.6500	4.6500	4.6500	+20.779%	4	212	-6.452%
2026-02-17	3.8500	3.8500	3.8500	3.8500	-14.444%	1	212	+12.987%
2026-02-13	4.5000	4.5000	4.5000	4.5000	+8.434%	1	212	-3.333%
2026-02-12	4.1500	4.1500	4.1500	4.1500	-43.537%	1	212	+4.819%
2026-02-09	7.2700	7.3500	7.2300	7.3500	+26.724%	7	212	-40.816%
2026-02-06	5.8000	5.8000	5.8000	5.8000	+12.621%	50	216	-25.000%
2026-02-05	5.1500	5.1500	5.1500	5.1500	-12.712%	1	216	-15.534%
2026-02-04	6.0000	6.0000	5.9000	5.9000	-18.621%	80	217	-26.271%
2026-02-03	7.2500	7.2500	7.2500	7.2500	-4.980%	1	190	-40.000%
2026-02-02	7.6500	7.6500	7.5000	7.6300	-27.264%	48	191	-42.988%
2026-01-30	10.5600	10.5600	10.4900	10.4900	-17.402%	35	219	-58.532%
2026-01-23	12.7000	12.7000	12.7000	12.7000	+7.264%	11	202	-65.748%
2026-01-22	11.7700	11.9000	11.7700	11.8400	-5.657%	5	193	-63.260%
2026-01-21	12.5500	12.5500	12.5500	12.5500	+1.047%	1	192	-65.339%
2026-01-20	12.4700	12.4700	12.4200	12.4200	-8.475%	3	191	-64.976%
2026-01-16	12.9000	13.5700	12.9000	13.5700	-0.949%	5	190	-67.944%
2026-01-15	15.6000	15.6000	13.7000	13.7000	-19.648%	3	190	-68.248%
2026-01-13	16.2500	17.0500	16.2500	17.0500	+0.590%	2	191	-74.487%
2026-01-12	16.9500	16.9500	16.9500	16.9500	+10.784%	1	189	-74.336%
2025-12-31	15.3000	15.3000	15.3000	15.3000	-17.520%	1	189	-71.569%
2025-12-26	18.5500	18.6000	18.5500	18.5500	-0.161%	4	189	-76.550%
2025-12-24	18.5800	18.5800	18.5800	18.5800	+0.432%	5	185	-76.588%
2025-12-15	18.5000	18.5000	18.5000	18.5000	-34.583%	7	185	-76.486%
2025-12-10	28.5600	28.5600	28.2800	28.2800	-5.355%	11	178	-84.618%
2025-12-09	29.8800	29.8800	29.8800	29.8800	+10.055%	1	167	-85.442%
2025-12-05	28.2000	28.2000	27.1500	27.1500	-8.893%	24	168	-83.978%
2025-12-04	29.5500	29.8000	29.5500	29.8000	+12.665%	4	144	-85.403%
2025-12-03	26.4500	26.4500	26.4500	26.4500	+6.012%	1	146	-83.554%
2025-12-02	24.9500	24.9500	24.9500	24.9500	-3.854%	1	147	-82.565%
2025-11-26	25.9500	25.9500	25.9500	25.9500	+42.975%	39	107	-83.237%
2025-11-25	18.1500	18.1500	18.1500	18.1500	-3.303%	1	107	-76.033%
2025-11-20	18.7700	18.7700	18.7700	18.7700	-12.698%	6	107	-76.825%
2025-11-18	21.6500	21.6500	21.2500	21.5000	+5.134%	13	110	-79.767%
2025-11-17	23.0000	23.0000	20.4000	20.4500	-22.184%	11	112	-78.729%
2025-11-14	22.5000	26.2800	22.2000	26.2800	-6.477%	10	103	-83.447%
2025-11-12	28.1000	28.1000	28.1000	28.1000	-3.932%	1	100	-84.520%
2025-11-11	29.2500	29.2500	29.2500	29.2500	+5.443%	30	99	-85.128%
2025-11-07	27.7400	27.7400	27.7400	27.7400	-2.324%	40	69	-84.319%
2025-11-06	28.4000	28.4000	28.4000	28.4000	-19.774%	1	69	-84.683%
2025-11-05	33.5000	35.4000	33.5000	35.4000	-6.842%	4	70	-87.712%
2025-11-03	38.0000	38.0000	38.0000	38.0000	-2.838%	1	67	-88.553%
2025-10-31	37.6600	39.8500	37.6600	39.1100	+3.823%	6	67	-88.878%
2025-10-28	37.6000	37.6700	37.6000	37.6700	+0.857%	6	62	-88.452%
2025-10-27	37.0000	37.3500	37.0000	37.3500	+13.285%	10	54	-88.353%
2025-10-24	32.9700	32.9700	32.9700	32.9700	+9.900%	6	54	-86.806%
2025-10-16	31.0000	31.0000	30.0000	30.0000	-10.448%	2	49	-85.500%
2025-10-13	33.5000	33.5000	33.5000	33.5000	-13.167%	1	50	-87.015%
2025-10-09	38.5800	38.5800	38.5800	38.5800	+3.017%	5	51	-88.725%
2025-10-08	36.0900	37.4500	36.0900	37.4500	+4.318%	3	46	-88.385%
2025-10-07	35.9000	35.9000	35.9000	35.9000	-4.267%	1	47	-87.883%
2025-10-06	37.5000	37.5000	37.5000	37.5000	+2.319%	1	47	-88.400%
2025-10-03	38.4200	38.4300	36.6500	36.6500	+14.890%	41	47	-88.131%
2025-10-01	31.9000	31.9000	31.9000	31.9000	-7.857%	1	8	-86.364%
2025-09-30	32.9200	34.8500	32.3700	34.6200	+15.980%	8	7	-87.435%
2025-09-29	29.8500	29.8500	29.8500	29.8500	0.000%	1	1	-85.427%