Dark

HOOD20270319C220
HOOD Mar 19 2027 220.00 Call (HOOD270319C00220000)
option OPRA

EOD

Aug 19, 2026

1.57-38.431%(-0.98)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.5700	1.5700	1.5700	1.5700	-38.431%	10	464	0.000%
2026-08-13	2.5500	2.5500	2.5500	2.5500	+16.972%	1	454	-38.431%
2026-08-06	2.1800	2.1800	2.1800	2.1800	-9.167%	10	455	-27.982%
2026-08-04	2.4500	2.4500	2.4000	2.4000	+25.654%	30	465	-34.583%
2026-07-31	1.9700	1.9700	1.7800	1.9100	+4.945%	6	455	-17.801%
2026-07-30	2.0000	2.0000	1.8200	1.8200	-9.000%	25	453	-13.736%
2026-07-29	2.0000	2.0000	2.0000	2.0000	-67.742%	10	434	-21.500%
2026-07-16	6.2000	6.2000	6.2000	6.2000	-15.068%	2	424	-74.677%
2026-07-09	7.3000	7.3000	7.3000	7.3000	+16.800%	1	424	-78.493%
2026-07-08	6.2500	6.2500	6.2500	6.2500	-6.716%	1	423	-74.880%
2026-07-07	6.7000	6.7000	6.7000	6.7000	-21.176%	3	423	-76.567%
2026-07-02	8.5000	8.5000	8.5000	8.5000	+60.985%	10	433	-81.529%
2026-07-01	5.3000	5.3000	5.2800	5.2800	+17.333%	2	433	-70.265%
2026-06-29	4.5000	4.6000	4.3000	4.5000	-7.216%	8	432	-65.111%
2026-06-24	4.8500	4.8500	4.8500	4.8500	-4.902%	1	431	-67.629%
2026-06-23	5.1000	5.1000	5.1000	5.1000	-17.742%	1	431	-69.216%
2026-06-22	6.2000	6.2000	6.2000	6.2000	-3.876%	3	431	-74.677%
2026-06-17	5.9400	6.4500	5.6400	6.4500	+29.000%	196	255	-75.659%
2026-06-15	5.0000	5.0000	5.0000	5.0000	+25.000%	3	255	-68.600%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+14.286%	4	256	-60.750%
2026-06-10	3.7000	3.8100	3.5000	3.5000	-1.408%	53	256	-55.143%
2026-06-04	3.5500	3.5500	3.5500	3.5500	-10.127%	2	266	-55.775%
2026-05-29	3.0500	4.1100	3.0500	3.9500	+146.875%	3	265	-60.253%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-11.111%	1	265	-1.875%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-4.255%	10	266	-12.778%
2026-05-12	2.0900	2.0900	1.8200	1.8800	+7.429%	3	256	-16.489%
2026-05-11	1.7500	1.7500	1.7500	1.7500	0.000%	1	256	-10.286%
2026-05-06	1.7500	1.7500	1.7500	1.7500	+25.000%	10	254	-10.286%
2026-04-30	1.4000	1.4000	1.4000	1.4000	-45.313%	10	264	+12.143%
2026-04-27	2.5600	2.5600	2.5600	2.5600	-9.859%	1	254	-38.672%
2026-04-15	2.8500	2.8500	2.8400	2.8400	+125.397%	187	254	-44.718%
2026-04-08	1.2600	1.2600	1.2600	1.2600	+18.868%	10	109	+24.603%
2026-04-06	1.0600	1.0600	1.0600	1.0600	-10.169%	1	109	+48.113%
2026-03-20	1.1800	1.1800	1.1800	1.1800	-23.871%	8	109	+33.051%
2026-03-18	1.5500	1.5500	1.5500	1.5500	-28.899%	10	110	+1.290%
2026-03-11	2.1800	2.1800	2.1800	2.1800	-4.386%	1	100	-27.982%
2026-02-27	2.2800	2.2800	2.2800	2.2800	-21.918%	2	100	-31.140%
2026-02-13	2.9200	2.9200	2.9200	2.9200	+26.957%	1	97	-46.233%
2026-02-12	2.4100	2.4100	2.3000	2.3000	-9.449%	4	97	-31.739%
2026-02-11	2.7000	2.7000	2.5400	2.5400	-36.500%	6	99	-38.189%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+14.286%	10	99	-60.750%
2026-02-06	3.4400	3.8500	3.4400	3.5000	+14.754%	70	103	-55.143%
2026-02-05	3.0500	3.0500	3.0500	3.0500	-5.573%	1	114	-48.525%
2026-02-04	3.5500	3.5500	3.2300	3.2300	-19.250%	6	113	-51.393%
2026-02-03	4.0300	4.0300	3.8500	4.0000	-32.203%	23	116	-60.750%
2026-01-29	5.9000	5.9000	5.9000	5.9000	-24.841%	2	93	-73.390%
2026-01-16	8.6000	8.6000	7.8500	7.8500	-22.507%	4	91	-80.000%
2026-01-12	10.1300	10.1300	10.1300	10.1300	+1.809%	1	91	-84.501%
2026-01-08	9.9500	9.9500	9.9500	9.9500	-7.009%	1	90	-84.221%
2026-01-07	10.7000	10.7000	10.7000	10.7000	+10.309%	1	89	-85.327%
2025-12-31	9.7500	9.7500	9.7000	9.7000	-6.461%	4	93	-83.814%
2025-12-30	10.3700	10.3700	10.3700	10.3700	-21.854%	6	93	-84.860%
2025-12-22	13.2700	13.2700	13.2700	13.2700	+8.592%	1	98	-88.169%
2025-12-18	12.2200	12.2200	12.2200	12.2200	-10.476%	6	98	-87.152%
2025-12-17	12.9000	13.6500	12.9000	13.6500	+14.226%	2	92	-88.498%
2025-12-15	11.9500	11.9500	11.9500	11.9500	-20.492%	11	92	-86.862%
2025-12-11	15.6200	15.7000	14.7500	15.0300	-27.426%	4	92	-89.554%
2025-12-09	20.7100	20.7100	20.7100	20.7100	+14.610%	1	91	-92.419%
2025-12-05	18.0700	18.0700	18.0700	18.0700	-0.660%	1	91	-91.312%
2025-12-03	17.0000	18.1900	17.0000	18.1900	+13.688%	3	90	-91.369%
2025-12-02	16.2000	16.2000	16.0000	16.0000	+13.475%	2	91	-90.188%
2025-12-01	14.1000	14.1000	14.1000	14.1000	-14.545%	1	91	-88.865%
2025-11-28	16.5000	16.5000	16.5000	16.5000	+5.769%	1	90	-90.485%
2025-11-26	14.7000	15.6000	14.7000	15.6000	+33.906%	3	92	-89.936%
2025-11-24	12.1000	12.1000	11.6500	11.6500	0.000%	4	92	-86.524%
2025-11-21	10.7500	11.6500	10.7400	11.6500	-5.668%	31	89	-86.524%
2025-11-20	15.1500	15.1500	12.1000	12.3500	-17.667%	6	91	-87.287%
2025-11-18	14.0500	15.0000	14.0500	15.0000	+9.890%	2	87	-89.533%
2025-11-17	14.6700	14.6700	13.6500	13.6500	-26.415%	28	86	-88.498%
2025-11-14	17.1000	18.5500	17.1000	18.5500	-11.667%	2	62	-91.536%
2025-11-12	21.0000	21.0000	21.0000	21.0000	-8.297%	2	61	-92.524%
2025-11-10	23.0000	23.0000	22.9000	22.9000	+16.244%	4	61	-93.144%
2025-11-06	19.7000	19.7000	19.7000	19.7000	-31.239%	1	62	-92.030%
2025-10-31	28.6500	28.6500	28.6500	28.6500	+22.175%	10	62	-94.520%
2025-10-30	23.4500	23.4500	23.4500	23.4500	+0.644%	1	67	-93.305%
2025-10-24	23.3000	23.3000	23.3000	23.3000	+25.269%	1	67	-93.262%
2025-10-17	18.6000	18.6000	18.6000	18.6000	-18.777%	1	67	-91.559%
2025-10-15	22.9000	22.9000	22.9000	22.9000	+2.691%	1	67	-93.144%
2025-10-13	22.3000	22.3000	22.3000	22.3000	-20.357%	3	66	-92.960%
2025-10-09	27.4100	28.0000	27.4100	28.0000	+9.162%	4	65	-94.393%
2025-10-08	25.6500	25.6500	25.6500	25.6500	+0.984%	51	66	-93.879%
2025-10-07	25.3000	25.4000	25.3000	25.4000	-1.931%	11	15	-93.819%
2025-10-06	25.6200	26.5000	25.6200	25.9000	0.000%	4	4	-93.938%