Dark

HOOD20270319C180
HOOD Mar 19 2027 180.00 Call (HOOD270319C00180000)
option OPRA

EOD

Aug 18, 2026

3.10-34.322%(-1.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	3.1000	3.1000	3.1000	3.1000	-34.322%	2	879	0.000%
2026-08-13	4.4500	4.7200	4.4500	4.7200	+9.767%	21	879	-34.322%
2026-08-07	4.3000	4.3000	4.3000	4.3000	-2.273%	1	879	-27.907%
2026-08-05	4.4000	4.4000	4.4000	4.4000	+39.683%	9	878	-29.545%
2026-07-31	3.1500	3.1500	3.1500	3.1500	-7.353%	5	869	-1.587%
2026-07-30	3.4000	3.4000	3.4000	3.4000	-15.000%	5	864	-8.824%
2026-07-29	4.0000	4.0000	4.0000	4.0000	-12.088%	10	864	-22.500%
2026-07-28	4.5500	4.5500	4.5500	4.5500	-13.333%	1	854	-31.868%
2026-07-27	5.2500	5.2500	5.2500	5.2500	-6.915%	4	854	-40.952%
2026-07-24	5.5000	5.6400	5.5000	5.6400	-20.898%	6	858	-45.035%
2026-07-23	7.2300	7.2300	7.1300	7.1300	-20.778%	3	858	-56.522%
2026-07-21	9.0000	9.0000	9.0000	9.0000	+26.404%	2	857	-65.556%
2026-07-20	6.8500	7.1200	6.8500	7.1200	-10.101%	3	857	-56.461%
2026-07-17	7.9200	7.9200	7.9200	7.9200	-21.194%	1	857	-60.859%
2026-07-14	10.0500	10.0500	10.0500	10.0500	-4.103%	7	856	-69.154%
2026-07-10	10.1000	10.4800	9.9000	10.4800	-10.733%	16	856	-70.420%
2026-07-09	11.5600	11.7400	11.5600	11.7400	+21.031%	10	857	-73.595%
2026-07-08	10.3000	10.3900	9.7000	9.7000	-11.818%	31	857	-68.041%
2026-07-07	11.0000	11.0000	11.0000	11.0000	-4.348%	5	866	-71.818%
2026-07-06	11.5000	11.5000	11.5000	11.5000	-1.541%	5	866	-73.043%
2026-07-02	13.6500	13.6500	11.6800	11.6800	+20.911%	11	865	-73.459%
2026-07-01	8.5700	9.6600	8.5700	9.6600	+25.455%	8	865	-67.909%
2026-06-30	7.5600	7.7000	7.5600	7.7000	+9.220%	2	865	-59.740%
2026-06-29	7.4000	7.4200	7.0500	7.0500	-17.832%	7	866	-56.028%
2026-06-23	8.5800	8.5800	8.5800	8.5800	-9.206%	1	863	-63.869%
2026-06-22	9.4500	9.4500	9.4500	9.4500	-5.500%	10	863	-67.196%
2026-06-18	10.0000	10.0000	10.0000	10.0000	+2.145%	1	834	-69.000%
2026-06-17	7.4000	9.9500	7.3000	9.7900	+47.662%	46	834	-68.335%
2026-06-16	6.7000	6.7000	6.5500	6.6300	-19.146%	4	834	-53.243%
2026-06-15	8.2000	8.2000	8.2000	8.2000	+12.329%	1	832	-62.195%
2026-06-12	7.3000	7.3000	7.3000	7.3000	+24.786%	2	832	-57.534%
2026-06-10	5.8500	5.8500	5.8500	5.8500	+14.035%	1	832	-47.009%
2026-06-03	5.0500	5.1300	5.0500	5.1300	+95.057%	5	832	-39.571%
2026-05-22	2.6200	2.6900	2.0800	2.6300	+0.766%	1,194	830	+17.871%
2026-05-20	2.6100	2.6100	2.6100	2.6100	-14.706%	5	314	+18.774%
2026-05-15	3.5700	3.5700	3.0600	3.0600	-6.991%	2	319	+1.307%
2026-05-11	3.2900	3.2900	3.2900	3.2900	+47.534%	1	319	-5.775%
2026-04-29	2.3400	2.3400	2.2300	2.2300	-57.925%	23	319	+39.013%
2026-04-21	5.3000	5.3000	5.3000	5.3000	-9.402%	9	318	-41.509%
2026-04-20	5.8500	5.8500	5.8500	5.8500	-4.878%	1	309	-47.009%
2026-04-17	5.8300	6.3000	5.8300	6.1500	+26.804%	25	308	-49.593%
2026-04-15	4.7500	4.8500	4.7500	4.8500	+59.016%	17	297	-36.082%
2026-04-14	3.0500	3.0500	3.0500	3.0500	+60.526%	1	307	+1.639%
2026-04-13	1.9000	1.9000	1.9000	1.9000	+10.465%	2	306	+63.158%
2026-03-31	1.7200	1.7200	1.7200	1.7200	-27.426%	1	304	+80.233%
2026-03-25	2.3500	2.3700	2.3400	2.3700	+11.792%	6	303	+30.802%
2026-03-24	2.1200	2.1200	2.1200	2.1200	-7.018%	1	305	+46.226%
2026-03-23	2.2800	2.2800	2.2800	2.2800	+3.636%	1	304	+35.965%
2026-03-20	2.2100	2.2100	2.2000	2.2000	-25.170%	12	303	+40.909%
2026-03-17	2.9400	2.9400	2.9400	2.9400	-19.452%	11	292	+5.442%
2026-03-09	3.6500	3.6500	3.6500	3.6500	-10.099%	1	281	-15.068%
2026-03-06	4.0700	4.0700	3.9500	4.0600	-18.800%	145	281	-23.645%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+38.889%	1	172	-38.000%
2026-02-24	3.6000	3.6000	3.6000	3.6000	0.000%	1	171	-13.889%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-17.241%	1	170	-13.889%
2026-02-19	4.3500	4.3500	4.3500	4.3500	-0.458%	20	169	-28.736%
2026-02-17	4.3700	4.3700	4.3700	4.3700	+15.000%	1	189	-29.062%
2026-02-13	3.8000	3.8000	3.8000	3.8000	-6.863%	3	191	-18.421%
2026-02-12	4.0800	4.0800	4.0800	4.0800	-7.273%	1	191	-24.020%
2026-02-11	4.4000	4.4000	4.4000	4.4000	-29.032%	3	190	-29.545%
2026-02-10	6.2000	6.2000	6.2000	6.2000	+8.392%	3	193	-50.000%
2026-02-06	5.7200	5.7200	5.7200	5.7200	+44.810%	10	193	-45.804%
2026-02-05	4.1500	4.1500	3.9500	3.9500	-21.000%	2	203	-21.519%
2026-02-04	5.5100	5.5100	4.8000	5.0000	-21.875%	28	203	-38.000%
2026-02-03	6.6200	6.6400	6.4000	6.4000	-7.781%	41	180	-51.563%
2026-02-02	7.4900	7.4900	6.9200	6.9400	-32.947%	38	197	-55.331%
2026-01-30	10.5200	10.5200	10.3500	10.3500	-0.481%	2	191	-70.048%
2026-01-28	10.4000	10.4000	10.4000	10.4000	-1.235%	1	189	-70.192%
2026-01-27	10.6400	10.6400	10.5300	10.5300	-10.000%	4	189	-70.560%
2026-01-21	11.7000	11.7000	11.7000	11.7000	+4.000%	31	189	-73.504%
2026-01-20	11.2500	11.2500	11.2500	11.2500	-10.000%	10	158	-72.444%
2026-01-16	12.8000	12.8000	12.5000	12.5000	-21.875%	3	161	-75.200%
2026-01-09	16.0000	16.0000	16.0000	16.0000	+2.498%	1	161	-80.625%
2026-01-02	15.5700	15.6600	15.5700	15.6100	-4.115%	23	160	-80.141%
2025-12-29	16.2800	16.2800	16.2800	16.2800	-7.500%	1	159	-80.958%
2025-12-26	17.6000	17.6000	17.6000	17.6000	-1.895%	5	158	-82.386%
2025-12-23	17.9400	17.9400	17.9400	17.9400	-5.579%	1	156	-82.720%
2025-12-16	19.4900	19.4900	19.0000	19.0000	+11.437%	2	156	-83.684%
2025-12-15	17.6000	17.6000	17.0500	17.0500	-11.658%	8	155	-81.818%
2025-12-12	19.3000	19.3000	19.3000	19.3000	-12.273%	2	153	-83.938%
2025-12-11	21.6500	22.0000	21.6500	22.0000	-21.708%	2	155	-85.909%
2025-12-10	27.3000	28.1500	27.3000	28.1000	-1.783%	114	155	-88.968%
2025-12-09	28.6100	28.6100	28.6100	28.6100	+9.407%	2	132	-89.165%
2025-12-05	26.1500	26.1500	26.1500	26.1500	-3.506%	2	130	-88.145%
2025-12-03	23.0000	27.1000	23.0000	27.1000	+12.030%	20	130	-88.561%
2025-12-02	24.1900	24.1900	24.1900	24.1900	-2.381%	1	128	-87.185%
2025-11-28	24.7800	24.7800	24.7800	24.7800	+34.674%	8	128	-87.490%
2025-11-25	17.0100	18.4000	17.0100	18.4000	+0.822%	3	124	-83.152%
2025-11-24	17.4600	18.3400	17.4600	18.2500	+4.286%	17	123	-83.014%
2025-11-21	15.5000	17.5000	15.5000	17.5000	-23.847%	76	123	-82.286%
2025-11-17	22.9800	22.9800	22.9800	22.9800	-0.087%	1	140	-86.510%
2025-11-13	23.0000	23.0000	23.0000	23.0000	-19.156%	1	139	-86.522%
2025-11-12	28.4500	28.4500	28.4500	28.4500	+5.959%	1	139	-89.104%
2025-11-07	23.1000	26.8500	23.1000	26.8500	-5.789%	20	139	-88.454%
2025-11-06	29.4000	29.4000	28.5000	28.5000	-15.680%	5	124	-89.123%
2025-11-05	33.8000	33.8000	33.8000	33.8000	-2.594%	1	121	-90.828%
2025-11-04	35.4500	35.4500	34.7000	34.7000	-7.343%	3	121	-91.066%
2025-11-03	37.1000	37.4500	35.8500	37.4500	+2.044%	7	118	-91.722%
2025-10-31	36.0000	37.8000	36.0000	36.7000	+10.210%	9	118	-91.553%
2025-10-30	33.3000	33.3000	33.3000	33.3000	-6.723%	1	123	-90.691%
2025-10-29	35.3000	35.7000	34.4000	35.7000	-2.192%	14	123	-91.317%
2025-10-28	36.4500	36.5000	36.4500	36.5000	+1.108%	9	128	-91.507%
2025-10-27	35.4000	36.1000	35.3500	36.1000	+9.560%	29	120	-91.413%
2025-10-24	32.2500	32.9500	32.2500	32.9500	+22.673%	3	120	-90.592%
2025-10-17	26.8600	26.8600	26.8600	26.8600	-10.616%	1	118	-88.459%
2025-10-16	30.0500	30.0500	30.0500	30.0500	+2.560%	1	118	-89.684%
2025-10-15	29.3000	29.3000	29.3000	29.3000	-0.913%	1	119	-89.420%
2025-10-14	31.1000	31.1400	29.5700	29.5700	-9.544%	6	119	-89.516%
2025-10-13	33.3500	33.7000	31.0000	32.6900	-0.939%	72	119	-90.517%
2025-10-10	35.8000	35.8000	33.0000	33.0000	-10.082%	4	151	-90.606%
2025-10-09	37.1500	37.1500	36.2000	36.7000	-3.166%	6	149	-91.553%
2025-10-08	35.4500	38.0500	35.4500	37.9000	+11.965%	8	146	-91.821%
2025-10-07	33.5000	34.7000	33.5000	33.8500	-1.168%	3	146	-90.842%
2025-10-06	37.8100	37.8100	34.2500	34.2500	-3.657%	71	146	-90.949%
2025-10-03	37.1300	37.2800	35.5500	35.5500	+11.969%	4	78	-91.280%
2025-10-02	31.7500	31.7500	31.7500	31.7500	+5.307%	1	75	-90.236%
2025-10-01	32.3900	32.3900	30.1500	30.1500	-8.775%	5	74	-89.718%
2025-09-30	31.5600	33.0500	31.4400	33.0500	0.000%	80	0	-90.620%