Dark

HOOD20270319C290
HOOD Mar 19 2027 290.00 Call (HOOD270319C00290000)
option OPRA

EOD

Aug 20, 2026

0.80000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0000	1.0400	0.8000	0.8000	0.000%	9	2,936	0.000%
2026-08-19	0.6500	0.9900	0.6000	0.8000	+29.032%	188	2,931	0.000%
2026-08-18	0.6900	0.7000	0.6200	0.6200	-25.301%	10	2,746	+29.032%
2026-08-17	0.8300	0.8300	0.8300	0.8300	-3.488%	1	2,742	-3.614%
2026-08-14	1.2100	1.2100	0.8500	0.8600	-21.818%	10	2,742	-6.977%
2026-08-13	1.1000	1.1000	1.0000	1.1000	+19.565%	5	2,733	-27.273%
2026-08-11	0.9200	0.9200	0.9200	0.9200	-16.364%	9	2,733	-13.043%
2026-08-07	0.9800	1.1000	0.9800	1.1000	+17.021%	12	2,733	-27.273%
2026-08-06	0.9600	0.9800	0.9400	0.9400	-16.814%	12	2,736	-14.894%
2026-08-05	1.1100	1.1300	1.1100	1.1300	+43.038%	22	2,730	-29.204%
2026-07-31	0.8000	0.8000	0.7900	0.7900	+9.722%	31	2,720	+1.266%
2026-07-30	1.0000	1.0000	0.7200	0.7200	-27.273%	5	2,720	+11.111%
2026-07-29	1.0500	1.0500	0.9900	0.9900	-17.500%	2	2,723	-19.192%
2026-07-28	1.2000	1.2000	1.2000	1.2000	-16.667%	10	2,722	-33.333%
2026-07-27	1.4400	1.4400	1.4400	1.4400	-7.097%	1	2,732	-44.444%
2026-07-24	1.5500	1.5500	1.5500	1.5500	-22.500%	1	2,732	-48.387%
2026-07-23	1.8500	2.1900	1.8500	2.0000	-10.314%	20	2,732	-60.000%
2026-07-22	2.2300	2.2300	2.2300	2.2300	-2.193%	1	2,750	-64.126%
2026-07-21	2.2800	2.2800	2.2800	2.2800	+14.000%	2	2,750	-64.912%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-3.846%	1	2,752	-60.000%
2026-07-17	2.0800	2.0800	2.0800	2.0800	-37.910%	4	2,752	-61.538%
2026-07-15	3.0000	3.3500	3.0000	3.3500	+24.074%	20	2,752	-76.119%
2026-07-13	3.0500	3.0500	2.7000	2.7000	-14.557%	3	2,752	-70.370%
2026-07-10	3.0000	3.2200	3.0000	3.1600	-7.059%	23	2,749	-74.684%
2026-07-07	3.5000	3.5000	3.4000	3.4000	-12.821%	17	2,758	-76.471%
2026-07-06	3.9000	3.9500	3.9000	3.9000	+18.182%	43	2,761	-79.487%
2026-07-02	4.0000	4.3000	3.3000	3.3000	+13.402%	316	2,922	-75.758%
2026-07-01	2.7500	3.0500	2.7500	2.9100	+32.273%	112	2,922	-72.509%
2026-06-30	2.2000	2.2000	2.2000	2.2000	-4.348%	3	2,973	-63.636%
2026-06-29	2.3000	2.3000	2.3000	2.3000	+15.000%	1	2,976	-65.217%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-6.977%	1	2,976	-60.000%
2026-06-24	2.4800	2.9200	2.1500	2.1500	-31.746%	53	2,975	-62.791%
2026-06-23	3.1500	3.1500	3.1500	3.1500	-1.563%	3	2,980	-74.603%
2026-06-22	3.7500	3.7500	3.2000	3.2000	-5.882%	19	2,983	-75.000%
2026-06-18	3.0000	3.4500	3.0000	3.4000	+4.615%	30	2,958	-76.471%
2026-06-17	2.5000	3.5300	2.5000	3.2500	+54.762%	212	2,958	-75.385%
2026-06-16	2.4200	2.4200	2.0000	2.1000	-12.500%	325	2,958	-61.905%
2026-06-15	2.4800	2.7000	2.4000	2.4000	+7.143%	57	2,672	-66.667%
2026-06-12	2.1000	2.5000	2.1000	2.2400	-2.609%	76	2,671	-64.286%
2026-06-11	1.9800	2.3000	1.8800	2.3000	+17.949%	13	2,609	-65.217%
2026-06-10	2.2500	2.2500	1.9500	1.9500	+30.000%	22	2,607	-58.974%
2026-06-09	1.6000	1.8800	1.2800	1.5000	-17.582%	228	2,606	-46.667%
2026-06-08	1.7800	1.8900	1.7800	1.8200	+10.976%	47	2,388	-56.044%
2026-06-05	2.1000	2.1000	1.3800	1.6400	-18.812%	221	2,348	-51.220%
2026-06-04	1.7500	2.0200	1.5600	2.0200	+26.250%	268	2,222	-60.396%
2026-06-03	1.8500	1.8500	1.6000	1.6000	-22.705%	83	2,223	-50.000%
2026-06-02	1.8500	2.0700	1.8000	2.0700	+2.475%	15	2,224	-61.353%
2026-06-01	1.8500	2.3800	1.7500	2.0200	-3.810%	37	2,225	-60.396%
2026-05-29	1.5000	2.3000	1.5000	2.1000	+75.000%	191	2,214	-61.905%
2026-05-28	0.6500	1.2000	0.5900	1.2000	+33.333%	59	2,237	-33.333%
2026-05-27	0.9000	0.9000	0.9000	0.9000	+25.000%	1	2,258	-11.111%
2026-05-26	0.7700	0.7800	0.7200	0.7200	+2.857%	28	2,258	+11.111%
2026-05-22	0.7500	0.7900	0.7000	0.7000	-11.392%	38	2,276	+14.286%
2026-05-21	0.7500	0.7900	0.7500	0.7900	-7.059%	7	2,248	+1.266%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-1.163%	2	2,248	-5.882%
2026-05-19	0.8400	1.0000	0.7500	0.8600	-8.511%	32	2,222	-6.977%
2026-05-18	0.9100	1.0000	0.8500	0.9400	+4.444%	13	2,222	-14.894%
2026-05-15	0.9200	0.9500	0.8800	0.9000	-9.091%	6	2,222	-11.111%
2026-05-14	0.7700	1.0600	0.7700	0.9900	+17.857%	15	2,219	-19.192%
2026-05-13	0.8000	0.8400	0.8000	0.8400	-5.618%	3	2,218	-4.762%
2026-05-12	0.8900	0.9000	0.8300	0.8900	-2.198%	12	2,218	-10.112%
2026-05-11	0.8100	1.0000	0.7800	0.9100	+40.000%	230	2,218	-12.088%
2026-05-08	0.7000	0.7000	0.6500	0.6500	-7.143%	6	2,035	+23.077%
2026-05-07	0.8200	0.8200	0.7000	0.7000	-16.667%	9	2,029	+14.286%
2026-05-06	0.8400	0.8400	0.8400	0.8400	+5.000%	1	2,022	-4.762%
2026-05-05	0.7500	0.9000	0.7500	0.8000	+9.589%	4	2,022	0.000%
2026-05-04	0.7000	0.7300	0.7000	0.7300	+17.742%	22	2,021	+9.589%
2026-05-01	0.6000	0.7000	0.6000	0.6200	0.000%	13	2,013	+29.032%
2026-04-30	0.7000	0.8800	0.6200	0.6200	-6.061%	3	2,013	+29.032%
2026-04-29	0.9800	0.9800	0.6600	0.6600	-42.105%	19	2,011	+21.212%
2026-04-28	1.1500	1.1500	1.0700	1.1400	-5.000%	29	2,010	-29.825%
2026-04-27	1.2600	1.3000	1.2000	1.2000	-11.765%	9	1,995	-33.333%
2026-04-24	1.3600	1.3600	1.3600	1.3600	-0.730%	36	1,992	-41.176%
2026-04-23	1.3700	1.3700	1.3700	1.3700	-8.054%	2	1,992	-41.606%
2026-04-22	1.5100	1.5100	1.4900	1.4900	+1.361%	2	1,992	-46.309%
2026-04-21	1.7000	1.7000	1.4200	1.4700	-2.000%	15	1,991	-45.578%
2026-04-20	1.5700	1.5700	1.5000	1.5000	+8.696%	64	1,991	-46.667%
2026-04-17	1.5000	1.6300	1.3000	1.3800	+7.812%	17	1,990	-42.029%
2026-04-16	1.1300	1.3500	1.1300	1.2800	+4.918%	112	1,995	-37.500%
2026-04-15	1.1000	1.2200	1.0500	1.2200	+62.667%	103	1,977	-34.426%
2026-04-14	0.6200	0.8300	0.6200	0.7500	+97.368%	32	1,975	+6.667%
2026-04-13	0.3800	0.3800	0.3800	0.3800	-7.317%	2	1,975	+110.526%
2026-04-10	0.4100	0.4100	0.4100	0.4100	+17.143%	1	1,975	+95.122%
2026-04-09	0.4300	0.4400	0.3500	0.3500	-32.692%	3	1,975	+128.571%
2026-04-08	0.6000	0.6000	0.3700	0.5200	+44.444%	27	1,973	+53.846%
2026-04-07	0.3600	0.3600	0.3600	0.3600	-20.000%	2	1,964	+122.222%
2026-04-06	0.4600	0.4600	0.4500	0.4500	+12.500%	200	1,963	+77.778%
2026-03-31	0.4500	0.4700	0.4000	0.4000	+2.564%	10	1,963	+100.000%
2026-03-30	0.4000	0.4000	0.3500	0.3900	-7.143%	4	1,963	+105.128%
2026-03-27	0.4200	0.4200	0.4200	0.4200	-2.326%	3	1,963	+90.476%
2026-03-26	0.4300	0.4300	0.4300	0.4300	+13.158%	1	1,963	+86.047%
2026-03-24	0.3800	0.3800	0.3800	0.3800	-25.490%	1	1,963	+110.526%
2026-03-23	0.5100	0.5100	0.5100	0.5100	+13.333%	8	1,963	+56.863%
2026-03-20	0.4700	0.4900	0.4500	0.4500	-25.000%	29	1,955	+77.778%
2026-03-18	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,955	+33.333%
2026-03-17	0.7000	0.7000	0.7000	0.7000	+1.449%	1	1,955	+14.286%
2026-03-13	0.7700	0.8300	0.6900	0.6900	-4.167%	51	1,955	+15.942%
2026-03-12	0.8500	0.8500	0.7200	0.7200	-20.000%	40	1,919	+11.111%
2026-03-11	0.9600	0.9600	0.8200	0.9000	0.000%	317	1,883	-11.111%
2026-03-09	0.9500	0.9500	0.9000	0.9000	-5.263%	4	1,579	-11.111%
2026-03-06	1.0500	1.0500	0.9300	0.9500	-9.524%	360	1,590	-15.789%
2026-03-05	1.1400	1.1800	1.0400	1.0500	-13.223%	487	1,249	-23.810%
2026-03-02	1.2100	1.2100	1.2100	1.2100	+22.222%	1	831	-33.884%
2026-02-24	0.9400	0.9900	0.9400	0.9900	-4.808%	54	831	-19.192%
2026-02-23	1.0400	1.0700	0.9300	1.0400	-42.222%	269	777	-23.077%
2026-02-20	1.8000	1.8000	1.8000	1.8000	+44.000%	4	572	-55.556%
2026-02-18	1.2500	1.2500	1.2500	1.2500	-11.972%	1	572	-36.000%
2026-02-17	1.4200	1.4200	1.4200	1.4200	+8.397%	1	571	-43.662%
2026-02-13	1.3100	1.3100	1.3100	1.3100	+4.800%	1	571	-38.931%
2026-02-12	1.3600	1.3600	1.2500	1.2500	+4.167%	11	571	-36.000%
2026-02-11	1.3900	1.5500	1.1800	1.2000	-36.508%	369	574	-33.333%
2026-02-10	2.0000	2.0000	1.8900	1.8900	-10.427%	139	335	-57.672%
2026-02-09	1.9000	2.1100	1.9000	2.1100	+14.054%	13	207	-62.085%
2026-02-06	1.9000	1.9000	1.8500	1.8500	+48.000%	4	198	-56.757%
2026-02-05	1.8500	1.8500	1.2500	1.2500	-23.313%	6	197	-36.000%
2026-02-04	1.8000	1.8000	1.6300	1.6300	-17.259%	29	191	-50.920%
2026-02-03	2.1000	2.1000	1.9700	1.9700	-21.200%	7	190	-59.391%
2026-02-02	2.5000	2.5000	2.5000	2.5000	-15.254%	1	187	-68.000%
2026-01-30	3.4400	3.4400	2.9500	2.9500	-3.279%	3	186	-72.881%
2026-01-29	2.9300	3.0500	2.9300	3.0500	-15.278%	13	186	-73.770%
2026-01-23	3.6000	3.6000	3.6000	3.6000	+7.463%	2	180	-77.778%
2026-01-22	3.3500	3.3500	3.3500	3.3500	-6.944%	1	180	-76.119%
2026-01-20	3.7500	3.7500	3.5700	3.6000	-10.000%	5	179	-77.778%
2026-01-16	4.2000	4.2400	3.8700	4.0000	-12.281%	8	176	-80.000%
2026-01-15	4.8400	4.8400	4.5600	4.5600	-2.564%	3	176	-82.456%
2026-01-14	4.6800	4.6800	4.6800	4.6800	-10.000%	1	175	-82.906%
2026-01-13	5.0300	5.2000	5.0300	5.2000	+4.000%	2	174	-84.615%
2026-01-09	5.2000	5.2000	5.0000	5.0000	-14.237%	4	174	-84.000%
2026-01-07	5.8000	5.8500	5.7000	5.8300	-9.472%	24	173	-86.278%
2026-01-06	6.4400	6.4400	6.4400	6.4400	+2.385%	1	153	-87.578%
2026-01-05	6.2900	6.2900	6.2900	6.2900	+24.063%	3	152	-87.281%
2025-12-31	5.1500	5.1500	4.1100	5.0700	-7.818%	7	152	-84.221%
2025-12-30	5.5500	5.5500	5.5000	5.5000	-6.780%	5	152	-85.455%
2025-12-29	5.8000	5.9000	5.8000	5.9000	-4.531%	2	152	-86.441%
2025-12-24	6.1800	6.1800	6.1800	6.1800	-17.380%	1	152	-87.055%
2025-12-19	7.4800	7.4800	7.4800	7.4800	+15.077%	1	152	-89.305%
2025-12-15	7.6500	7.6500	6.5000	6.5000	-16.667%	5	151	-87.692%
2025-12-12	7.8000	7.8000	7.8000	7.8000	-13.525%	1	150	-89.744%
2025-12-11	9.5000	9.5000	9.0200	9.0200	-12.850%	4	149	-91.131%
2025-12-05	10.4500	10.4500	10.3500	10.3500	-4.608%	2	153	-92.271%
2025-12-03	10.8500	10.8500	10.8500	10.8500	+15.426%	4	153	-92.627%
2025-12-02	9.1400	9.6000	9.1400	9.4000	-1.053%	4	157	-91.489%
2025-11-28	9.8500	9.8500	9.5000	9.5000	-3.061%	2	157	-91.579%
2025-11-26	9.8000	9.8000	9.8000	9.8000	+38.028%	1	157	-91.837%
2025-11-24	7.1000	7.1000	7.1000	7.1000	+10.078%	1	157	-88.732%
2025-11-21	6.6000	6.8500	6.4000	6.4500	-27.528%	25	156	-87.597%
2025-11-17	8.3500	8.9000	8.3500	8.9000	-15.238%	10	134	-91.011%
2025-11-14	10.5000	10.5000	10.5000	10.5000	+5.000%	1	124	-92.381%
2025-11-13	10.5000	10.5000	10.0000	10.0000	-20.319%	5	123	-92.000%
2025-11-12	11.5000	12.5500	11.5000	12.5500	+2.869%	34	122	-93.625%
2025-11-11	12.6000	12.7500	12.2000	12.2000	-11.913%	33	122	-93.443%
2025-11-10	14.3000	14.3000	13.5000	13.8500	+16.878%	3	122	-94.224%
2025-11-07	10.3800	11.8500	10.3800	11.8500	+5.804%	2	122	-93.249%
2025-11-06	11.2000	11.2000	11.2000	11.2000	-24.324%	1	122	-92.857%
2025-11-05	14.8000	14.8000	14.8000	14.8000	-4.516%	1	122	-94.595%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-11.932%	2	122	-94.839%
2025-10-31	17.0000	17.8900	17.0000	17.6000	+19.809%	4	124	-95.455%
2025-10-30	15.0500	15.0500	14.5200	14.6900	-11.666%	3	121	-94.554%
2025-10-28	16.4500	16.6300	16.3400	16.6300	+2.654%	11	120	-95.189%
2025-10-27	15.2400	16.2000	15.2400	16.2000	+12.892%	111	43	-95.062%
2025-10-24	14.5000	14.5000	14.3500	14.3500	+12.814%	2	43	-94.425%
2025-10-23	12.7200	12.7200	12.7200	12.7200	+27.200%	2	43	-93.711%
2025-10-22	10.6500	10.6500	9.4000	10.0000	-11.894%	10	45	-92.000%
2025-10-21	11.3500	11.3500	11.3500	11.3500	-12.152%	1	49	-92.952%
2025-10-20	12.9200	12.9200	12.9200	12.9200	+20.748%	1	48	-93.808%
2025-10-17	10.2000	10.7000	10.2000	10.7000	-22.295%	10	47	-92.523%
2025-10-14	13.7700	13.7700	13.7700	13.7700	-12.460%	1	38	-94.190%
2025-10-10	15.7500	15.7500	15.1500	15.7300	-9.337%	30	38	-94.914%
2025-10-09	17.0000	17.3500	17.0000	17.3500	0.000%	11	0	-95.389%