Dark

HOOD20270319C190
HOOD Mar 19 2027 190.00 Call (HOOD270319C00190000)
option OPRA

EOD

Aug 19, 2026

3.05+16.412%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.0500	3.0500	3.0500	3.0500	+16.412%	1	287	0.000%
2026-08-18	2.6200	2.6200	2.6200	2.6200	-33.163%	1	287	+16.412%
2026-08-13	3.9500	4.0000	3.9200	3.9200	+19.878%	3	288	-22.194%
2026-08-11	3.2700	3.2700	3.2700	3.2700	+23.396%	2	286	-6.728%
2026-07-31	2.6500	2.6500	2.6500	2.6500	-48.842%	11	285	+15.094%
2026-07-24	5.1800	5.1800	5.1800	5.1800	-20.430%	1	274	-41.120%
2026-07-23	6.5100	6.5100	6.5100	6.5100	-10.822%	17	274	-53.149%
2026-07-22	7.3000	7.3000	7.3000	7.3000	-7.006%	1	257	-58.219%
2026-07-21	7.1000	7.8500	7.1000	7.8500	+21.517%	4	258	-61.146%
2026-07-20	6.2400	6.6100	6.2400	6.4600	-27.416%	186	257	-52.786%
2026-07-16	8.9000	8.9000	8.9000	8.9000	-8.998%	30	101	-65.730%
2026-07-15	9.3500	9.7800	9.3500	9.7800	-4.771%	31	126	-68.814%
2026-07-09	10.1500	10.2700	10.1500	10.2700	+5.876%	21	119	-70.302%
2026-07-07	9.7000	9.7000	9.7000	9.7000	-10.185%	5	98	-68.557%
2026-07-06	10.5000	10.8000	10.5000	10.8000	+10.204%	11	103	-71.759%
2026-07-02	11.0000	11.3000	9.8000	9.8000	+32.254%	23	92	-68.878%
2026-07-01	7.3500	7.4100	7.3500	7.4100	-3.766%	2	92	-58.839%
2026-06-23	7.7000	7.7000	7.7000	7.7000	-11.697%	1	91	-60.390%
2026-06-17	6.4500	8.7200	6.4500	8.7200	+49.060%	4	89	-65.023%
2026-06-16	5.8500	5.8500	5.8500	5.8500	+10.377%	3	89	-47.863%
2026-06-10	5.3000	5.3000	5.3000	5.3000	+19.101%	10	86	-42.453%
2026-06-09	4.4500	4.4500	4.4500	4.4500	+75.889%	10	86	-31.461%
2026-05-28	2.5300	2.5300	2.5300	2.5300	+10.000%	2	76	+20.553%
2026-05-26	2.3000	2.3000	2.3000	2.3000	-2.954%	10	76	+32.609%
2026-05-19	2.3700	2.3700	2.3700	2.3700	-18.276%	3	76	+28.692%
2026-05-18	2.9000	2.9000	2.9000	2.9000	+39.423%	5	70	+5.172%
2026-04-30	2.0800	2.0800	2.0800	2.0800	-9.957%	1	70	+46.635%
2026-04-29	2.3100	2.3100	2.3100	2.3100	-42.250%	1	70	+32.035%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-12.281%	1	71	-23.750%
2026-04-21	4.8700	4.9000	4.5600	4.5600	+2.472%	8	66	-33.114%
2026-04-20	4.4500	4.4500	4.4500	4.4500	-1.111%	2	66	-31.461%
2026-04-15	3.5000	4.5000	3.5000	4.5000	+71.756%	11	66	-32.222%
2026-04-14	2.6200	2.6200	2.6200	2.6200	+67.949%	20	76	+16.412%
2026-03-27	1.5500	1.5600	1.5500	1.5600	-15.217%	11	76	+95.513%
2026-03-23	1.8400	1.8400	1.8400	1.8400	-8.000%	6	82	+65.761%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-7.834%	1	85	+52.500%
2026-03-19	2.1700	2.1700	2.1700	2.1700	-7.660%	10	86	+40.553%
2026-03-18	2.3500	2.3500	2.3500	2.3500	-9.615%	20	76	+29.787%
2026-03-16	2.6000	2.6000	2.6000	2.6000	-3.346%	3	56	+17.308%
2026-03-13	2.6900	2.6900	2.6900	2.6900	-23.143%	6	56	+13.383%
2026-03-10	3.2500	3.5000	3.2500	3.5000	+11.821%	21	56	-12.857%
2026-03-09	3.1300	3.1300	3.1300	3.1300	-4.573%	20	55	-2.556%
2026-02-27	3.2800	3.2800	3.2800	3.2800	+5.806%	1	35	-7.012%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-16.890%	3	34	-1.613%
2026-02-12	3.7300	3.7300	3.7300	3.7300	-25.400%	1	34	-18.231%
2026-02-06	5.0000	5.0000	5.0000	5.0000	+36.986%	10	34	-39.000%
2026-02-05	3.6500	3.6500	3.6500	3.6500	-15.704%	1	41	-16.438%
2026-02-04	4.5000	4.5000	4.3300	4.3300	-21.273%	9	41	-29.561%
2026-02-03	6.0000	6.0000	5.5000	5.5000	-9.836%	2	37	-44.545%
2026-02-02	6.5300	6.5500	6.1000	6.1000	-32.222%	21	37	-50.000%
2026-01-30	9.0000	9.0000	9.0000	9.0000	-4.762%	1	39	-66.111%
2026-01-27	9.4500	9.4500	9.4500	9.4500	-9.135%	5	39	-67.725%
2026-01-23	10.4000	10.4000	10.4000	10.4000	-21.272%	1	44	-70.673%
2026-01-15	13.2100	13.2100	13.2100	13.2100	-3.927%	1	44	-76.911%
2026-01-08	13.7500	13.7500	13.7500	13.7500	+0.365%	4	44	-77.818%
2026-01-02	13.7000	13.7000	13.7000	13.7000	-2.906%	1	40	-77.737%
2025-12-30	14.1100	14.1100	14.1100	14.1100	-10.413%	1	41	-78.384%
2025-12-26	15.8000	15.8000	15.7500	15.7500	-0.756%	4	42	-80.635%
2025-12-23	15.8700	15.8700	15.8700	15.8700	-7.571%	2	41	-80.781%
2025-12-22	17.3400	17.3400	17.1700	17.1700	-4.823%	10	39	-82.236%
2025-12-17	18.0400	18.0400	18.0400	18.0400	+8.806%	2	33	-83.093%
2025-12-15	16.5800	16.5800	16.5800	16.5800	-32.464%	1	34	-81.604%
2025-12-08	24.5500	24.5500	24.5500	24.5500	+0.163%	1	33	-87.576%
2025-12-04	24.5100	24.5100	24.5100	24.5100	+4.298%	2	32	-87.556%
2025-12-03	23.5000	23.5000	23.5000	23.5000	+7.551%	10	31	-87.021%
2025-12-02	21.8500	21.8500	21.8500	21.8500	+2.824%	1	23	-86.041%
2025-11-28	21.2500	21.2500	21.2500	21.2500	+5.564%	1	22	-85.647%
2025-11-26	20.1300	20.1300	20.1300	20.1300	+19.112%	3	20	-84.848%
2025-11-24	16.9000	16.9000	16.9000	16.9000	-23.529%	1	20	-81.953%
2025-11-14	20.3000	23.5000	20.3000	22.1000	+4.098%	3	20	-86.199%
2025-11-13	21.2300	21.2300	21.2300	21.2300	-19.431%	1	20	-85.634%
2025-11-11	26.4000	26.4000	26.3500	26.3500	-8.666%	2	20	-88.425%
2025-11-10	29.0000	29.0000	28.8500	28.8500	+9.529%	6	22	-89.428%
2025-11-06	26.3400	26.3400	26.3400	26.3400	-24.441%	8	20	-88.421%
2025-11-03	34.8600	34.8600	34.8600	34.8600	+19.794%	2	20	-91.251%
2025-10-30	29.1000	29.1000	29.1000	29.1000	-12.244%	1	20	-89.519%
2025-10-27	33.1600	33.1600	33.1600	33.1600	+59.041%	4	17	-90.802%
2025-10-22	20.8500	20.8500	20.8500	20.8500	-16.433%	2	17	-85.372%
2025-10-21	25.3500	25.3500	24.9500	24.9500	+3.527%	2	16	-87.776%
2025-10-17	23.0100	24.1000	23.0100	24.1000	-12.459%	4	16	-87.344%
2025-10-16	27.2700	27.5900	27.0000	27.5300	-1.007%	4	17	-88.921%
2025-10-15	27.0000	27.8100	27.0000	27.8100	-3.169%	9	14	-89.033%
2025-10-13	28.7200	28.7200	28.7200	28.7200	-17.590%	8	14	-89.380%
2025-10-08	34.8500	34.8500	34.8500	34.8500	+12.419%	1	6	-91.248%
2025-10-07	31.2000	31.2000	31.0000	31.0000	-7.186%	2	7	-90.161%
2025-10-06	33.4000	33.4000	33.4000	33.4000	-3.188%	1	5	-90.868%
2025-10-03	34.5000	34.5000	34.5000	34.5000	+24.594%	1	4	-91.159%
2025-10-01	28.5700	28.5700	27.6900	27.6900	-7.329%	2	3	-88.985%
2025-09-30	29.8800	29.8800	29.8800	29.8800	0.000%	1	0	-89.793%