Dark

HOOD20270319C250
HOOD Mar 19 2027 250.00 Call (HOOD270319C00250000)
option OPRA

EOD

Aug 19, 2026

1.39+29.907%(+0.32)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.0700	1.3900	1.0600	1.3900	+29.907%	33	292	0.000%
2026-08-18	1.0700	1.0700	1.0700	1.0700	-15.079%	10	298	+29.907%
2026-08-17	1.2200	1.2600	1.2100	1.2600	-3.077%	15	301	+10.317%
2026-08-14	1.5000	1.5300	1.3000	1.3000	-18.239%	10	294	+6.923%
2026-08-10	1.5900	1.5900	1.5900	1.5900	+13.571%	10	295	-12.579%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-12.500%	1	285	-0.714%
2026-07-29	1.6000	1.6000	1.6000	1.6000	-13.514%	10	285	-13.125%
2026-07-28	1.8500	1.8500	1.8500	1.8500	-21.277%	1	285	-24.865%
2026-07-24	2.3500	2.3500	2.3500	2.3500	-32.857%	1	285	-40.851%
2026-07-21	3.5000	3.5000	3.5000	3.5000	+22.807%	1	285	-60.286%
2026-07-20	2.8500	2.8500	2.8500	2.8500	-18.571%	1	285	-51.228%
2026-07-17	3.5000	3.5000	3.5000	3.5000	-27.083%	1	284	-60.286%
2026-07-15	4.8000	4.8000	4.8000	4.8000	+17.073%	1	284	-71.042%
2026-07-13	4.2000	4.2000	4.1000	4.1000	-12.580%	14	285	-66.098%
2026-07-10	4.6600	4.6900	4.6600	4.6900	-4.286%	10	285	-70.362%
2026-07-09	4.9000	4.9000	4.9000	4.9000	+4.255%	1	280	-71.633%
2026-07-08	4.7000	4.7000	4.7000	4.7000	-19.658%	1	279	-70.426%
2026-07-02	5.7000	5.9000	5.6200	5.8500	+72.059%	10	284	-76.239%
2026-06-30	3.4000	3.4000	3.4000	3.4000	+6.250%	1	284	-59.118%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-28.889%	1	284	-56.563%
2026-06-22	4.5000	4.5000	4.5000	4.5000	0.000%	1	284	-69.111%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-7.025%	1	278	-69.111%
2026-06-17	3.0000	4.8400	3.0000	4.8400	+61.333%	23	278	-71.281%
2026-06-16	3.4000	3.4000	3.0000	3.0000	-13.043%	16	278	-53.667%
2026-06-15	3.8000	4.2500	3.4500	3.4500	+21.053%	3	272	-59.710%
2026-06-10	3.0200	3.1000	2.8500	2.8500	+16.803%	34	270	-51.228%
2026-06-08	2.4400	2.4400	2.4400	2.4400	+16.190%	2	279	-43.033%
2026-06-05	2.1000	2.1000	2.1000	2.1000	-15.323%	1	281	-33.810%
2026-06-04	2.4800	2.4800	2.4800	2.4800	-4.615%	2	280	-43.952%
2026-06-02	2.6500	2.6500	2.6000	2.6000	-6.475%	11	280	-46.538%
2026-06-01	2.6700	3.0500	2.5000	2.7800	-4.138%	64	282	-50.000%
2026-05-29	2.2000	2.9000	2.2000	2.9000	+81.250%	13	228	-52.069%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+45.455%	1	229	-13.125%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-8.333%	40	229	+26.364%
2026-05-18	1.2000	1.2000	1.2000	1.2000	-19.463%	3	263	+15.833%
2026-05-14	1.4900	1.4900	1.4900	1.4900	+19.200%	3	266	-6.711%
2026-05-12	1.2500	1.2500	1.2500	1.2500	+13.636%	10	253	+11.200%
2026-05-07	1.0800	1.1000	1.0800	1.1000	-12.000%	14	253	+26.364%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-23.780%	1	239	+11.200%
2026-04-28	1.6400	1.6400	1.6400	1.6400	-15.897%	6	239	-15.244%
2026-04-23	1.9500	1.9500	1.9500	1.9500	-13.333%	6	239	-28.718%
2026-04-22	2.2500	2.2500	2.2500	2.2500	+5.140%	1	233	-38.222%
2026-04-21	2.1500	2.1500	2.1400	2.1400	-10.833%	28	206	-35.047%
2026-04-17	2.4400	2.4400	2.4000	2.4000	+29.730%	2	206	-42.083%
2026-04-15	1.8500	1.8500	1.8500	1.8500	+146.667%	28	206	-24.865%
2026-04-13	0.7500	0.7500	0.7500	0.7500	+22.951%	1	234	+85.333%
2026-04-09	0.6100	0.6100	0.6100	0.6100	-23.750%	1	234	+127.869%
2026-04-08	0.8000	0.8000	0.8000	0.8000	+14.286%	4	234	+73.750%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-22.222%	1	230	+98.571%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+13.924%	1	229	+54.444%
2026-03-20	0.8000	0.8000	0.7900	0.7900	+29.508%	35	228	+75.949%
2026-03-19	0.6100	0.6100	0.6100	0.6100	-38.384%	1	262	+127.869%
2026-03-18	0.9900	0.9900	0.9900	0.9900	-16.102%	1	262	+40.404%
2026-03-17	1.1800	1.1800	1.1800	1.1800	+2.609%	34	261	+17.797%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-13.534%	10	227	+20.870%
2026-03-12	1.3300	1.3300	1.3300	1.3300	-6.338%	1	217	+4.511%
2026-03-09	1.4200	1.4200	1.4200	1.4200	-5.960%	1	216	-2.113%
2026-03-06	1.5300	1.5300	1.5100	1.5100	-11.176%	2	218	-7.947%
2026-02-27	1.7000	1.7000	1.7000	1.7000	+11.111%	1	217	-18.235%
2026-02-25	1.5300	1.5300	1.5300	1.5300	-4.375%	1	217	-9.150%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-17.949%	1	217	-13.125%
2026-02-18	1.9500	1.9500	1.9500	1.9500	+8.333%	1	217	-28.718%
2026-02-17	1.8000	1.8000	1.8000	1.8000	-2.703%	1	217	-22.778%
2026-02-11	1.9500	1.9500	1.8000	1.8500	-35.088%	43	217	-24.865%
2026-02-10	2.9900	2.9900	2.8500	2.8500	-6.557%	11	215	-51.228%
2026-02-09	3.0500	3.0500	3.0500	3.0500	+21.514%	10	215	-54.426%
2026-02-06	2.5100	2.5100	2.5100	2.5100	+34.225%	1	205	-44.622%
2026-02-05	2.0500	2.0500	1.8700	1.8700	-19.742%	13	205	-25.668%
2026-02-04	2.3000	2.3300	2.2500	2.3300	-19.655%	5	205	-40.343%
2026-02-03	3.0000	3.0000	2.9000	2.9000	-35.556%	2	207	-52.069%
2026-01-30	4.5700	4.5700	4.5000	4.5000	+7.143%	139	205	-69.111%
2026-01-29	4.3000	4.3000	4.0000	4.2000	-11.205%	5	73	-66.905%
2026-01-28	4.7300	4.7300	4.7300	4.7300	-1.458%	1	74	-70.613%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-2.240%	1	74	-71.042%
2026-01-26	4.9000	4.9100	4.9000	4.9100	-5.577%	39	74	-71.690%
2026-01-23	5.2000	5.2000	5.2000	5.2000	+4.000%	39	98	-73.269%
2026-01-22	5.0000	5.0000	5.0000	5.0000	-6.015%	1	78	-72.200%
2026-01-21	5.3000	5.4200	5.0000	5.3200	-2.385%	44	77	-73.872%
2026-01-20	5.4500	5.4500	5.4500	5.4500	-7.627%	16	101	-74.495%
2026-01-16	5.7400	6.5000	5.7400	5.9000	-9.231%	43	58	-76.441%
2026-01-15	7.3000	7.3000	6.5000	6.5000	-9.722%	5	58	-78.615%
2026-01-13	7.2000	7.2000	7.2000	7.2000	-4.000%	15	63	-80.694%
2026-01-08	7.5000	7.5000	7.5000	7.5000	-7.975%	2	63	-81.467%
2026-01-07	8.1500	8.1500	8.1500	8.1500	-17.925%	1	64	-82.945%
2025-12-16	10.3000	10.3000	9.9300	9.9300	+7.935%	21	64	-86.002%
2025-12-15	9.2000	9.2000	9.2000	9.2000	-17.489%	1	53	-84.891%
2025-12-11	12.2200	12.2200	11.1500	11.1500	-28.981%	22	53	-87.534%
2025-12-04	15.6000	15.7000	15.6000	15.7000	+20.769%	2	36	-91.146%
2025-11-26	13.0000	13.0000	13.0000	13.0000	+32.114%	1	37	-89.308%
2025-11-20	10.5000	10.5000	9.8400	9.8400	-11.351%	2	37	-85.874%
2025-11-18	11.1000	11.1000	11.1000	11.1000	+1.370%	5	38	-87.477%
2025-11-17	11.8000	11.8000	10.9500	10.9500	-22.064%	4	38	-87.306%
2025-11-14	14.2500	14.2500	14.0500	14.0500	+4.151%	2	36	-90.107%
2025-11-13	14.2000	14.2000	13.4900	13.4900	-13.526%	4	36	-89.696%
2025-11-12	16.4000	16.4000	15.6000	15.6000	-5.455%	3	34	-91.090%
2025-11-11	16.5000	16.5000	16.5000	16.5000	+8.553%	2	34	-91.576%
2025-11-07	13.8500	15.2000	12.7400	15.2000	-5.882%	6	32	-90.855%
2025-11-06	17.0000	17.0000	15.1700	16.1500	-19.210%	8	27	-91.393%
2025-11-05	19.9900	19.9900	19.9900	19.9900	+5.767%	1	22	-93.047%
2025-11-04	21.0000	21.0000	18.8000	18.9000	-17.826%	4	22	-92.646%
2025-11-03	22.2500	23.0000	22.2500	23.0000	+2.222%	3	17	-93.957%
2025-10-31	22.5000	22.5000	22.5000	22.5000	+3.591%	1	17	-93.822%
2025-10-28	21.3000	21.7200	21.3000	21.7200	+5.284%	3	17	-93.600%
2025-10-27	20.6300	20.6300	20.6300	20.6300	+8.579%	2	14	-93.262%
2025-10-24	18.9000	19.0000	18.9000	19.0000	+15.502%	2	14	-92.684%
2025-10-23	14.4500	16.4500	14.4500	16.4500	-24.541%	6	13	-91.550%
2025-10-10	22.9000	22.9000	21.8000	21.8000	+5.314%	9	10	-93.624%
2025-10-08	20.7000	20.7000	20.7000	20.7000	0.000%	1	0	-93.285%