Dark

HOOD20270319C210
HOOD Mar 19 2027 210.00 Call (HOOD270319C00210000)
option OPRA

EOD

Aug 20, 2026

2.26-21.799%(-0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2600	2.2600	2.2600	2.2600	-21.799%	1	713	0.000%
2026-08-05	2.8900	2.8900	2.8900	2.8900	+17.004%	9	713	-21.799%
2026-08-03	2.2300	2.5500	2.2300	2.4700	+25.381%	8	717	-8.502%
2026-07-31	1.9500	1.9700	1.8600	1.9700	-34.333%	7	725	+14.721%
2026-07-28	3.0000	3.0000	3.0000	3.0000	-19.786%	1	720	-24.667%
2026-07-24	3.7400	3.7400	3.7400	3.7400	-20.426%	1	721	-39.572%
2026-07-20	4.7000	4.7000	4.7000	4.7000	-20.608%	2	720	-51.915%
2026-07-16	6.9500	6.9500	5.9200	5.9200	-24.586%	9	718	-61.824%
2026-07-15	7.7000	7.8500	7.7000	7.8500	+15.611%	7	721	-71.210%
2026-07-14	6.7900	6.7900	6.7900	6.7900	-14.051%	4	722	-66.716%
2026-07-06	8.4200	8.4200	7.9000	7.9000	+16.176%	311	718	-71.392%
2026-07-01	5.7000	6.8000	5.6200	6.8000	+34.653%	59	409	-66.765%
2026-06-30	5.0500	5.0500	5.0500	5.0500	-0.980%	1	392	-55.248%
2026-06-29	5.1000	5.1500	4.8500	5.1000	+22.892%	77	392	-55.686%
2026-06-26	4.2000	4.2000	4.1500	4.1500	-28.571%	5	355	-45.542%
2026-06-23	6.0500	6.2100	5.8100	5.8100	-8.504%	6	356	-61.102%
2026-06-22	7.2500	7.2500	6.3500	6.3500	-4.655%	29	351	-64.409%
2026-06-18	6.9500	6.9500	6.6600	6.6600	-5.799%	155	210	-66.066%
2026-06-17	5.7000	7.0700	5.7000	7.0700	+26.703%	73	210	-68.034%
2026-06-15	5.7500	5.7500	5.5500	5.5800	+33.813%	27	210	-59.498%
2026-06-11	3.7900	4.1700	3.7900	4.1700	+21.574%	10	198	-45.803%
2026-06-09	3.4300	3.4300	3.4300	3.4300	-13.165%	9	207	-34.111%
2026-06-04	3.9500	3.9500	3.9500	3.9500	-14.130%	2	198	-42.785%
2026-06-01	4.6000	4.6000	4.6000	4.6000	0.000%	3	198	-50.870%
2026-05-29	4.6000	4.6000	4.6000	4.6000	+68.498%	15	201	-50.870%
2026-05-28	2.7300	2.7300	2.7300	2.7300	+53.371%	1	201	-17.216%
2026-05-27	1.7800	1.7800	1.7800	1.7800	+20.270%	20	201	+26.966%
2026-05-26	1.4800	1.4800	1.4800	1.4800	-14.943%	10	207	+52.703%
2026-05-20	1.7400	1.7400	1.7400	1.7400	-10.769%	1	207	+29.885%
2026-05-18	1.9500	1.9500	1.9500	1.9500	+7.735%	37	206	+15.897%
2026-05-13	1.8100	1.8100	1.8100	1.8100	-9.500%	5	206	+24.862%
2026-05-12	2.0000	2.0000	2.0000	2.0000	+33.333%	10	181	+13.000%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-53.125%	10	181	+50.667%
2026-04-15	3.2000	3.2000	3.2000	3.2000	+72.973%	10	181	-29.375%
2026-04-14	1.8500	1.8500	1.8500	1.8500	+26.712%	5	178	+22.162%
2026-04-08	1.4600	1.4600	1.4600	1.4600	+35.185%	10	178	+54.795%
2026-04-06	1.0800	1.0800	1.0800	1.0800	-23.944%	1	188	+109.259%
2026-03-26	1.4200	1.4200	1.4200	1.4200	+5.970%	1	187	+59.155%
2026-03-24	1.3400	1.3400	1.3400	1.3400	-2.190%	5	188	+68.657%
2026-03-23	1.3700	1.3700	1.3700	1.3700	-23.889%	3	188	+64.964%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-20.000%	10	185	+25.556%
2026-03-12	2.2500	2.2500	2.2500	2.2500	-22.414%	2	185	+0.444%
2026-03-02	2.9000	2.9000	2.9000	2.9000	+11.538%	1	186	-22.069%
2026-02-27	2.6000	2.6000	2.6000	2.6000	+8.787%	1	185	-13.077%
2026-02-23	2.3900	2.3900	2.3900	2.3900	-13.406%	3	185	-5.439%
2026-02-17	2.7600	2.7600	2.7600	2.7600	+2.222%	1	185	-18.116%
2026-02-12	2.7000	2.7000	2.7000	2.7000	-2.174%	3	184	-16.296%
2026-02-11	2.7600	2.7600	2.7600	2.7600	-38.667%	55	187	-18.116%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-2.174%	10	132	-49.778%
2026-02-09	4.6000	4.6000	4.6000	4.6000	+9.264%	10	142	-50.870%
2026-02-06	4.4500	4.4500	4.0000	4.2100	-10.426%	110	132	-46.318%
2026-02-03	4.7000	4.7000	4.7000	4.7000	-3.292%	50	125	-51.915%
2026-02-02	4.8000	4.9000	4.8000	4.8600	-30.072%	235	75	-53.498%
2026-01-29	6.9500	6.9500	6.9500	6.9500	-5.442%	2	241	-67.482%
2026-01-28	7.3500	7.3500	7.3500	7.3500	-3.922%	5	241	-69.252%
2026-01-22	7.6500	7.6500	7.6500	7.6500	-18.617%	2	246	-70.458%
2026-01-15	9.4000	9.4000	9.4000	9.4000	-14.155%	1	246	-75.957%
2026-01-13	10.9500	10.9500	10.9500	10.9500	-17.358%	25	246	-79.361%
2026-01-05	13.2500	13.2500	13.2500	13.2500	+3.113%	1	222	-82.943%
2025-12-26	12.8500	12.8500	12.8500	12.8500	-10.826%	4	222	-82.412%
2025-12-19	14.6000	14.6000	14.4100	14.4100	-2.767%	2	221	-84.316%
2025-12-17	14.8200	14.8200	14.8200	14.8200	-31.230%	1	221	-84.750%
2025-12-08	21.5500	21.5500	21.5500	21.5500	+9.114%	200	222	-89.513%
2025-12-05	19.1000	19.7500	19.1000	19.7500	-9.070%	2	39	-88.557%
2025-12-04	20.8000	21.7200	20.8000	21.7200	+4.173%	2	38	-89.595%
2025-12-03	18.0000	20.8500	18.0000	20.8500	+14.247%	2	37	-89.161%
2025-12-02	18.2500	18.2500	18.2500	18.2500	+17.363%	1	36	-87.616%
2025-11-26	15.5500	15.5500	15.5500	15.5500	+17.358%	1	35	-85.466%
2025-11-21	13.2500	13.2500	13.2500	13.2500	-19.648%	1	35	-82.943%
2025-11-19	16.4900	16.4900	16.4900	16.4900	+8.202%	1	36	-86.295%
2025-11-18	15.2400	15.2400	15.2400	15.2400	-3.849%	15	36	-85.171%
2025-11-17	17.1100	17.5000	15.1000	15.8500	-21.144%	65	44	-85.741%
2025-11-14	19.0600	20.1000	19.0600	20.1000	-7.798%	27	34	-88.756%
2025-11-12	21.8000	21.8000	21.8000	21.8000	-2.809%	1	8	-89.633%
2025-11-11	22.4300	22.4300	22.4300	22.4300	-16.926%	1	8	-89.924%
2025-11-05	27.0000	27.0000	27.0000	27.0000	+5.058%	3	8	-91.630%
2025-11-04	25.7000	25.7000	25.7000	25.7000	-9.951%	1	5	-91.206%
2025-10-31	28.5400	28.5400	28.5400	28.5400	+12.806%	1	6	-92.081%
2025-10-13	25.3000	25.3000	25.3000	25.3000	0.000%	5	5	-91.067%