Dark

HOOD20270319C200
HOOD Mar 19 2027 200.00 Call (HOOD270319C00200000)
option OPRA

EOD

Aug 18, 2026

2.26-14.068%(-0.37)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.2600	2.2600	2.2600	2.2600	-14.068%	5	1,763	0.000%
2026-08-14	3.1000	3.1000	2.6300	2.6300	-23.324%	7	1,768	-14.068%
2026-08-13	3.1200	3.4300	3.1200	3.4300	+22.500%	12	1,764	-34.111%
2026-08-12	2.8000	2.8000	2.8000	2.8000	-1.754%	1	1,765	-19.286%
2026-08-11	2.8000	2.8500	2.8000	2.8500	+1.786%	6	1,765	-20.702%
2026-08-07	2.8000	2.8000	2.8000	2.8000	-18.367%	2	1,765	-19.286%
2026-08-05	3.4300	3.4300	3.4300	3.4300	+5.864%	10	1,765	-34.111%
2026-08-04	2.9500	3.2500	2.9500	3.2400	+11.724%	268	1,755	-30.247%
2026-08-03	2.8300	2.9500	2.8300	2.9000	+20.332%	3	1,725	-22.069%
2026-07-31	2.2000	2.4100	2.2000	2.4100	-12.681%	12	1,724	-6.224%
2026-07-30	2.8400	2.8500	2.7600	2.7600	-13.480%	13	1,715	-18.116%
2026-07-29	3.3200	3.3200	3.1900	3.1900	-20.250%	352	1,715	-29.154%
2026-07-24	4.0000	4.0000	4.0000	4.0000	-21.722%	1	1,714	-43.500%
2026-07-23	5.0000	5.1100	5.0000	5.1100	-18.371%	3	1,715	-55.773%
2026-07-22	6.4000	6.4000	6.2600	6.2600	-1.417%	4	1,716	-63.898%
2026-07-21	6.2800	7.0000	6.2800	6.3500	+27.000%	77	1,713	-64.409%
2026-07-20	5.3200	5.3200	5.0000	5.0000	-16.944%	2	1,719	-54.800%
2026-07-17	5.2000	6.0200	5.2000	6.0200	-7.385%	18	1,718	-62.458%
2026-07-16	7.8500	7.8500	6.5000	6.5000	-25.629%	95	1,717	-65.231%
2026-07-15	8.7400	8.7400	8.7400	8.7400	-5.206%	1	1,691	-74.142%
2026-07-09	8.4700	9.2200	8.4700	9.2200	+16.121%	2	1,690	-75.488%
2026-07-08	7.9400	7.9400	7.9400	7.9400	-6.147%	1	1,689	-71.537%
2026-07-07	8.5500	8.8000	8.4600	8.4600	-15.400%	8	1,689	-73.286%
2026-07-06	8.6000	10.0000	8.6000	10.0000	+14.286%	18	1,693	-77.400%
2026-07-02	9.6200	10.6500	8.7500	8.7500	+30.597%	29	1,697	-74.171%
2026-07-01	6.5000	6.7000	6.3500	6.7000	+15.517%	139	1,697	-66.269%
2026-06-30	6.1000	6.1000	5.8000	5.8000	+0.520%	2	1,663	-61.034%
2026-06-29	5.5000	5.8000	5.5000	5.7700	+15.400%	10	1,662	-60.832%
2026-06-26	4.7800	5.0000	4.7800	5.0000	-4.762%	2	1,663	-54.800%
2026-06-25	5.1000	5.3500	4.9500	5.2500	-6.250%	99	1,662	-56.952%
2026-06-24	6.0000	6.0000	5.6000	5.6000	-10.256%	10	1,571	-59.643%
2026-06-23	6.6500	6.8000	6.2400	6.2400	-16.242%	193	1,563	-63.782%
2026-06-22	7.7000	7.7000	7.4500	7.4500	-3.871%	15	1,468	-69.664%
2026-06-18	7.3600	7.8500	7.1500	7.7500	+4.307%	5	1,528	-70.839%
2026-06-17	5.8000	8.7000	5.5000	7.4300	+42.885%	150	1,528	-69.583%
2026-06-16	5.7500	5.7500	4.9500	5.2000	-14.754%	45	1,528	-56.538%
2026-06-15	6.2000	6.5000	5.8000	6.1000	+16.190%	110	1,534	-62.951%
2026-06-12	5.3500	5.8000	5.2500	5.2500	+16.667%	13	1,436	-56.952%
2026-06-11	4.0000	4.8000	4.0000	4.5000	0.000%	12	1,437	-49.778%
2026-06-10	5.1000	5.1000	4.5000	4.5000	+25.000%	6	1,437	-49.778%
2026-06-09	3.5500	3.7000	3.2400	3.6000	-6.494%	21	1,437	-37.222%
2026-06-08	3.8500	3.8500	3.8500	3.8500	+13.235%	3	1,434	-41.299%
2026-06-05	4.4000	4.4000	3.4000	3.4000	-24.444%	79	1,434	-33.529%
2026-06-04	3.4500	4.5000	3.4500	4.5000	+10.837%	7	1,391	-49.778%
2026-06-03	3.8500	4.2500	3.8500	4.0600	-7.727%	43	1,391	-44.335%
2026-06-02	4.2000	4.4000	4.2000	4.4000	-2.222%	8	1,400	-48.636%
2026-06-01	4.7500	4.7500	4.5000	4.5000	-12.109%	2	1,406	-49.778%
2026-05-29	4.0200	5.3500	4.0200	5.1200	+86.861%	359	1,406	-55.859%
2026-05-28	1.9500	2.8600	1.9500	2.7400	+31.100%	30	1,361	-17.518%
2026-05-27	2.1400	2.1400	2.0900	2.0900	+7.179%	75	1,337	+8.134%
2026-05-26	2.0500	2.0500	1.9000	1.9500	+14.035%	23	1,336	+15.897%
2026-05-21	2.0000	2.0000	1.7100	1.7100	-12.308%	3	1,315	+32.164%
2026-05-20	1.9500	1.9500	1.9500	1.9500	-12.162%	1	1,315	+15.897%
2026-05-18	2.2200	2.2200	2.2200	2.2200	-5.532%	1	1,312	+1.802%
2026-05-15	2.3500	2.3500	2.3500	2.3500	-12.963%	1	1,312	-3.830%
2026-05-14	2.1000	2.7000	2.1000	2.7000	+50.000%	151	1,312	-16.296%
2026-05-13	2.0500	2.2000	1.8000	1.8000	-27.419%	111	1,116	+25.556%
2026-05-11	2.0800	2.5300	2.0800	2.4800	+27.835%	12	1,116	-8.871%
2026-05-08	2.0000	2.0000	1.8500	1.9400	-12.217%	10	1,107	+16.495%
2026-05-06	2.1000	2.2100	2.1000	2.2100	+4.739%	4	1,107	+2.262%
2026-05-05	2.1100	2.1100	2.1100	2.1100	-0.939%	1	1,107	+7.109%
2026-05-04	2.0000	2.1300	2.0000	2.1300	+15.135%	5	1,107	+6.103%
2026-05-01	2.0000	2.0000	1.8500	1.8500	-2.632%	6	1,107	+22.162%
2026-04-30	1.8100	1.9000	1.8100	1.9000	+4.972%	60	1,107	+18.947%
2026-04-29	1.7500	1.8500	1.7000	1.8100	-40.656%	87	1,166	+24.862%
2026-04-28	3.0400	3.0500	3.0300	3.0500	-7.576%	14	1,106	-25.902%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-5.444%	10	1,119	-31.515%
2026-04-24	3.1600	3.5000	3.1600	3.4900	-15.291%	7	1,108	-35.244%
2026-04-22	4.2500	4.2500	4.1200	4.1200	-5.936%	2	1,103	-45.146%
2026-04-21	4.3800	4.3800	4.3800	4.3800	+4.286%	1	1,101	-48.402%
2026-04-20	4.5000	4.5000	3.8500	4.2000	-2.326%	56	1,101	-46.190%
2026-04-17	4.3000	4.7500	4.3000	4.3000	+14.667%	270	1,098	-47.442%
2026-04-15	3.0000	3.7500	2.8100	3.7500	+68.161%	200	1,068	-39.733%
2026-04-14	1.9200	2.2500	1.9200	2.2300	+65.185%	6	916	+1.345%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-6.250%	1	915	+67.407%
2026-04-10	1.3600	1.4400	1.3600	1.4400	+2.857%	2	915	+56.944%
2026-04-09	1.3200	1.4000	1.3200	1.4000	-15.152%	25	915	+61.429%
2026-04-08	1.8900	2.2900	1.6500	1.6500	+22.222%	33	915	+36.970%
2026-04-07	1.2600	1.3500	1.2600	1.3500	-14.557%	8	915	+67.407%
2026-04-06	1.4400	1.5800	1.4400	1.5800	+12.857%	2	910	+43.038%
2026-04-02	1.4000	1.4000	1.4000	1.4000	-3.448%	1	907	+61.429%
2026-04-01	1.4500	1.4500	1.4500	1.4500	+12.403%	1	907	+55.862%
2026-03-30	1.2900	1.2900	1.2900	1.2900	-5.147%	1	907	+75.194%
2026-03-27	1.4000	1.4000	1.3600	1.3600	-22.286%	13	907	+66.176%
2026-03-25	1.8000	1.8000	1.7500	1.7500	+17.450%	4	903	+29.143%
2026-03-24	1.4900	1.4900	1.4900	1.4900	-3.871%	2	904	+51.678%
2026-03-23	1.7000	1.7000	1.5500	1.5500	-2.516%	6	904	+45.806%
2026-03-20	1.7500	1.7500	1.5900	1.5900	-13.587%	4	904	+42.138%
2026-03-19	1.8500	1.8500	1.8400	1.8400	-11.538%	51	904	+22.826%
2026-03-18	2.0000	2.1000	1.9000	2.0800	-11.489%	16	858	+8.654%
2026-03-17	2.3500	2.3500	2.3500	2.3500	+6.818%	1	846	-3.830%
2026-03-13	2.5000	2.5000	2.2000	2.2000	-25.424%	5	846	+2.727%
2026-03-10	3.0000	3.0000	2.9500	2.9500	-1.667%	4	843	-23.390%
2026-03-09	2.6800	3.0000	2.6800	3.0000	+4.167%	8	841	-24.667%
2026-03-06	2.9500	2.9500	2.8800	2.8800	-10.000%	14	844	-21.528%
2026-03-05	3.4500	3.4500	3.2000	3.2000	-11.111%	6	844	-29.375%
2026-03-04	3.6000	3.6000	3.6000	3.6000	+22.034%	1	844	-37.222%
2026-03-03	3.0000	3.0000	2.9500	2.9500	0.000%	5	844	-23.390%
2026-02-27	2.9500	2.9500	2.9500	2.9500	-7.524%	1	841	-23.390%
2026-02-26	3.2900	3.2900	3.1900	3.1900	-5.341%	2	841	-29.154%
2026-02-25	3.3000	3.3700	3.3000	3.3700	+24.815%	4	839	-32.938%
2026-02-24	2.4500	2.7000	2.4500	2.7000	+2.662%	4	839	-16.296%
2026-02-23	2.7800	2.7800	2.6300	2.6300	-19.077%	2	842	-14.068%
2026-02-18	3.2500	3.2500	3.2500	3.2500	-5.797%	2	842	-30.462%
2026-02-17	3.4500	3.4500	3.4500	3.4500	+3.293%	1	844	-34.493%
2026-02-13	3.3400	3.3400	3.3400	3.3400	+12.458%	2	844	-32.335%
2026-02-12	3.2400	3.2400	2.9700	2.9700	-4.194%	7	844	-23.906%
2026-02-11	3.5000	3.5000	3.1000	3.1000	-37.751%	5	845	-27.097%
2026-02-10	5.1000	5.3200	4.9800	4.9800	-5.143%	25	845	-54.618%
2026-02-09	5.3000	5.3000	5.2500	5.2500	+19.863%	21	844	-56.952%
2026-02-06	4.3800	4.3800	4.3800	4.3800	+33.131%	5	854	-48.402%
2026-02-05	3.5200	3.7000	3.2200	3.2900	-14.987%	17	859	-31.307%
2026-02-04	4.3500	4.3500	3.7000	3.8700	-22.600%	74	850	-41.602%
2026-02-03	5.2500	5.4200	5.0000	5.0000	-13.793%	8	788	-54.800%
2026-02-02	6.1900	6.2300	5.7200	5.8000	-21.409%	16	792	-61.034%
2026-01-29	7.5500	7.8000	7.1500	7.3800	-10.545%	13	788	-69.377%
2026-01-28	8.8500	8.8500	8.1700	8.2500	-1.551%	23	796	-72.606%
2026-01-27	8.3800	8.3800	8.3800	8.3800	-3.121%	1	809	-73.031%
2026-01-26	8.9100	8.9100	8.6500	8.6500	-2.809%	3	809	-73.873%
2026-01-23	8.7500	9.4900	8.7500	8.9000	+2.890%	6	806	-74.607%
2026-01-22	8.6500	8.6500	8.6500	8.6500	-3.889%	1	810	-73.873%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+3.211%	1	810	-74.889%
2026-01-20	9.0000	9.0000	8.7200	8.7200	-11.741%	5	810	-74.083%
2026-01-16	9.8900	10.1000	9.8800	9.8800	-10.182%	19	801	-77.126%
2026-01-15	12.0000	12.1000	11.0000	11.0000	-14.530%	67	801	-79.455%
2026-01-14	12.6300	12.8700	12.6300	12.8700	+2.387%	3	775	-82.440%
2026-01-12	12.5700	12.5700	12.5700	12.5700	-8.582%	1	774	-82.021%
2026-01-07	13.7500	13.7500	13.7500	13.7500	-8.638%	1	773	-83.564%
2026-01-05	13.3000	15.0500	13.3000	15.0500	+25.417%	4	772	-84.983%
2026-01-02	12.0000	12.0000	12.0000	12.0000	0.000%	1	772	-81.167%
2025-12-31	12.1000	12.3000	12.0000	12.0000	-5.437%	52	747	-81.167%
2025-12-30	13.0000	13.0000	12.6900	12.6900	-4.226%	14	747	-82.191%
2025-12-29	13.2500	13.2500	13.2500	13.2500	-4.950%	1	734	-82.943%
2025-12-26	14.2000	14.2500	13.9400	13.9400	-3.194%	7	735	-83.788%
2025-12-23	13.8500	14.4000	13.8500	14.4000	-12.302%	5	733	-84.306%
2025-12-19	16.0000	16.4200	15.7500	16.4200	+11.473%	5	732	-86.236%
2025-12-18	14.7300	14.7300	14.7300	14.7300	-1.800%	1	733	-84.657%
2025-12-17	16.4000	17.0000	15.0000	15.0000	-4.459%	203	732	-84.933%
2025-12-16	16.0000	16.0000	15.7000	15.7000	+12.950%	103	683	-85.605%
2025-12-15	14.4500	14.4500	13.9000	13.9000	-15.244%	9	680	-83.741%
2025-12-12	17.0000	17.0000	16.4000	16.4000	-10.870%	327	681	-86.220%
2025-12-11	18.0000	18.4000	18.0000	18.4000	-18.548%	2	682	-87.717%
2025-12-10	22.5900	22.5900	22.5900	22.5900	+2.916%	3	682	-89.996%
2025-12-05	21.7500	21.9500	21.2500	21.9500	-8.351%	9	685	-89.704%
2025-12-04	23.1900	23.9500	23.1900	23.9500	+5.973%	6	679	-90.564%
2025-12-03	20.8000	22.6000	20.8000	22.6000	+12.438%	18	682	-90.000%
2025-12-02	20.1000	20.1000	20.1000	20.1000	+16.522%	4	682	-88.756%
2025-12-01	17.2500	17.2500	17.2500	17.2500	-14.857%	1	686	-86.899%
2025-11-28	20.2500	20.4300	20.2500	20.2600	-1.411%	5	686	-88.845%
2025-11-26	17.5000	20.5500	17.5000	20.5500	+37.458%	56	694	-89.002%
2025-11-25	14.1500	14.9500	14.1500	14.9500	-3.548%	3	694	-84.883%
2025-11-24	15.0000	15.5000	15.0000	15.5000	+10.714%	8	693	-85.419%
2025-11-21	14.0000	14.0000	14.0000	14.0000	-5.724%	1	692	-83.857%
2025-11-20	18.5000	18.5000	14.6000	14.8500	-15.864%	5	692	-84.781%
2025-11-18	17.6500	17.6500	17.6500	17.6500	+6.647%	1	694	-87.195%
2025-11-17	19.2800	19.2800	16.3500	16.5500	-15.259%	35	693	-86.344%
2025-11-13	20.6500	20.6500	19.1700	19.5300	-20.286%	9	692	-88.428%
2025-11-12	24.5000	24.5000	24.5000	24.5000	+3.376%	2	692	-90.776%
2025-11-11	23.9000	23.9000	23.7000	23.7000	-7.059%	2	692	-90.464%
2025-11-10	26.0000	26.0000	25.5000	25.5000	+13.333%	3	692	-91.137%
2025-11-07	20.0000	22.5000	19.1800	22.5000	-5.858%	33	693	-89.956%
2025-11-06	24.0000	24.0000	22.4900	23.9000	-17.158%	7	663	-90.544%
2025-11-05	28.8500	28.8500	28.8500	28.8500	+4.189%	1	663	-92.166%
2025-11-04	27.4500	27.6900	27.4500	27.6900	-9.510%	102	663	-91.838%
2025-11-03	30.6000	30.6000	30.6000	30.6000	-5.817%	1	615	-92.614%
2025-10-31	32.4900	32.4900	32.4900	32.4900	+8.954%	225	615	-93.044%
2025-10-29	30.4700	30.4700	29.8200	29.8200	-4.116%	2	474	-92.421%
2025-10-27	30.7000	31.1000	30.7000	31.1000	+17.358%	5	470	-92.733%
2025-10-24	27.3100	27.3100	26.5000	26.5000	+5.704%	8	470	-91.472%
2025-10-23	24.5000	25.0700	24.5000	25.0700	+21.699%	4	469	-90.985%
2025-10-22	21.5000	21.5000	19.1000	20.6000	-12.154%	113	470	-89.029%
2025-10-21	23.0000	23.4500	23.0000	23.4500	-11.174%	3	516	-90.362%
2025-10-20	25.5500	26.4000	25.5500	26.4000	+18.121%	6	517	-91.439%
2025-10-17	22.1100	22.3500	21.0000	22.3500	-3.664%	89	517	-89.888%
2025-10-16	22.8000	23.2000	22.8000	23.2000	-7.014%	2	487	-90.259%
2025-10-15	27.0000	27.0000	24.9500	24.9500	-9.928%	27	486	-90.942%
2025-10-14	26.0000	27.7000	26.0000	27.7000	-0.717%	3	465	-91.841%
2025-10-13	27.1500	27.9000	26.3500	27.9000	-5.424%	7	465	-91.900%
2025-10-10	30.0000	30.5000	28.8000	29.5000	-9.231%	7	463	-92.339%
2025-10-08	31.9400	32.5000	31.9400	32.5000	+11.263%	2	461	-93.046%
2025-10-07	30.0000	30.0000	29.2100	29.2100	-0.646%	4	461	-92.263%
2025-10-06	30.5900	30.5900	29.2500	29.4000	-5.008%	16	458	-92.313%
2025-10-03	31.2000	31.9500	29.6000	30.9500	+3.859%	439	444	-92.698%
2025-10-02	26.9800	29.8000	26.9800	29.8000	+15.058%	19	37	-92.416%
2025-10-01	27.1200	27.1200	25.9000	25.9000	-5.852%	11	22	-91.274%
2025-09-30	26.5000	27.5100	25.8000	27.5100	0.000%	12	0	-91.785%