Dark

HOOD20270319C50
HOOD Mar 19 2027 50.00 Call (HOOD270319C00050000)
option OPRA

EOD

Aug 20, 2026

49.10+5.933%(+2.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	47.0000	49.1000	47.0000	49.1000	+5.933%	2	202	0.000%
2026-08-18	46.3500	46.3500	46.3500	46.3500	-11.765%	1	201	+5.933%
2026-08-13	52.5300	52.5300	52.5300	52.5300	+11.766%	1	200	-6.530%
2026-08-11	47.0000	47.0000	47.0000	47.0000	-1.468%	1	200	+4.468%
2026-08-10	47.7000	47.7000	47.7000	47.7000	+1.619%	1	199	+2.935%
2026-08-07	48.4500	48.4500	46.9400	46.9400	+2.221%	2	200	+4.602%
2026-08-06	45.9200	45.9200	45.9200	45.9200	-4.214%	1	200	+6.925%
2026-08-05	47.9400	47.9400	47.9400	47.9400	+2.458%	1	200	+2.420%
2026-08-04	46.7900	46.7900	46.7900	46.7900	+9.630%	6	200	+4.937%
2026-07-30	42.6800	42.6800	42.6800	42.6800	-1.885%	6	200	+15.042%
2026-07-29	44.2000	44.2000	43.5000	43.5000	-8.479%	45	194	+12.874%
2026-07-28	47.5300	47.5300	47.5300	47.5300	-3.512%	1	217	+3.303%
2026-07-27	48.5700	49.2600	48.5700	49.2600	-6.350%	6	216	-0.325%
2026-07-20	52.6000	52.6000	52.6000	52.6000	-18.450%	1	212	-6.654%
2026-07-16	64.5000	64.5000	64.5000	64.5000	-7.725%	5	213	-23.876%
2026-07-09	69.9500	69.9500	69.9000	69.9000	+8.372%	2	213	-29.757%
2026-07-08	63.4600	64.5000	63.4600	64.5000	-6.454%	14	212	-23.876%
2026-07-07	68.9500	68.9500	68.9500	68.9500	-2.887%	2	213	-28.789%
2026-07-06	71.0000	71.0000	71.0000	71.0000	+4.813%	5	212	-30.845%
2026-07-02	72.0000	72.0000	67.7400	67.7400	+9.082%	4	217	-27.517%
2026-07-01	62.1000	62.1000	62.1000	62.1000	+19.308%	5	217	-20.934%
2026-06-26	49.9500	52.0500	49.9500	52.0500	+5.450%	15	223	-5.668%
2026-06-25	49.3600	49.3600	49.3600	49.3600	-5.531%	1	225	-0.527%
2026-06-24	54.5000	54.5000	52.2500	52.2500	-12.917%	2	224	-6.029%
2026-06-18	60.0000	60.0000	60.0000	60.0000	-3.273%	1	227	-18.167%
2026-06-17	51.5000	62.8000	51.5000	62.0300	+17.038%	4	227	-20.845%
2026-06-16	53.0000	53.0000	53.0000	53.0000	-2.394%	3	227	-7.358%
2026-06-15	53.3000	55.5000	53.3000	54.3000	+13.338%	5	230	-9.576%
2026-06-12	47.9100	47.9100	47.9100	47.9100	+7.736%	1	235	+2.484%
2026-06-10	45.0000	45.0000	44.4700	44.4700	+11.175%	3	236	+10.412%
2026-06-09	43.7000	43.7000	39.4000	40.0000	-2.439%	11	238	+22.750%
2026-06-04	41.0000	41.0000	41.0000	41.0000	-7.029%	1	239	+19.756%
2026-06-02	44.1000	44.1000	44.1000	44.1000	-5.830%	1	239	+11.338%
2026-06-01	43.0000	46.8300	43.0000	46.8300	-3.043%	5	238	+4.847%
2026-05-29	43.7600	48.3000	42.1000	48.3000	+22.278%	30	237	+1.656%
2026-05-28	31.1500	39.5000	31.1500	39.5000	+27.625%	15	244	+24.304%
2026-05-26	31.2000	31.2000	30.9500	30.9500	-4.031%	4	245	+58.643%
2026-05-21	32.4700	32.4700	32.2500	32.2500	+4.674%	2	245	+52.248%
2026-05-19	32.0000	32.0000	30.8100	30.8100	-11.971%	2	245	+59.364%
2026-05-15	34.7000	35.0000	34.7000	35.0000	-6.667%	4	243	+40.286%
2026-05-14	34.6500	37.5000	34.6500	37.5000	+16.099%	44	239	+30.933%
2026-05-13	32.9500	35.4000	32.3000	32.3000	-5.279%	5	239	+52.012%
2026-05-12	34.7600	34.7600	34.1000	34.1000	-2.571%	9	239	+43.988%
2026-05-11	35.0000	35.0000	35.0000	35.0000	+8.158%	2	239	+40.286%
2026-05-08	32.3600	32.3600	32.3600	32.3600	-7.885%	2	245	+51.731%
2026-05-05	35.1300	35.1300	35.1300	35.1300	+9.201%	1	247	+39.767%
2026-05-01	31.7000	32.1700	31.5800	32.1700	+3.109%	4	247	+52.627%
2026-04-30	31.2000	32.1500	31.2000	31.2000	+4.698%	3	247	+57.372%
2026-04-29	31.0000	31.0800	28.7000	29.8000	-24.057%	57	243	+64.765%
2026-04-28	38.5000	39.2400	38.5000	39.2400	-2.727%	2	197	+25.127%
2026-04-27	40.5000	40.5000	40.3400	40.3400	+0.473%	2	196	+21.715%
2026-04-23	42.0000	42.3300	39.4000	40.1500	-9.917%	48	195	+22.291%
2026-04-22	44.5700	44.5700	44.5700	44.5700	+1.758%	3	204	+10.164%
2026-04-21	44.5000	44.5000	43.6600	43.8000	-5.195%	5	207	+12.100%
2026-04-20	46.2000	46.2000	46.2000	46.2000	-1.702%	1	207	+6.277%
2026-04-17	47.9900	48.9000	47.0000	47.0000	+12.038%	7	206	+4.468%
2026-04-16	45.0000	45.0000	41.7200	41.9500	-4.005%	15	205	+17.044%
2026-04-15	42.0000	43.8000	42.0000	43.7000	+19.366%	9	220	+12.357%
2026-04-14	35.3600	36.6100	35.3600	36.6100	+24.102%	7	218	+34.116%
2026-04-13	27.4000	29.7000	27.4000	29.5000	+4.240%	4	219	+66.441%
2026-04-10	28.2500	28.3200	28.0000	28.3000	-5.034%	11	216	+73.498%
2026-04-09	29.5000	29.8000	28.8000	29.8000	-3.871%	3	209	+64.765%
2026-04-08	31.3500	31.9000	31.0000	31.0000	+11.511%	7	208	+58.387%
2026-04-07	28.2500	28.2500	27.8000	27.8000	-5.890%	11	208	+76.619%
2026-04-06	28.7500	29.5400	28.7500	29.5400	+5.500%	20	197	+66.215%
2026-04-02	26.8000	28.0000	25.5300	28.0000	-5.085%	24	155	+75.357%
2026-04-01	31.1000	31.1000	29.5000	29.5000	+3.509%	12	155	+66.441%
2026-03-31	26.6100	28.5000	26.5500	28.5000	+11.677%	8	145	+72.281%
2026-03-30	26.9000	26.9000	25.0000	25.5200	-4.419%	4	146	+92.398%
2026-03-27	27.9000	27.9000	26.7000	26.7000	-10.792%	3	144	+83.895%
2026-03-26	29.9000	29.9300	29.9000	29.9300	-7.481%	2	142	+64.049%
2026-03-25	32.2000	32.7500	32.2000	32.3500	+12.718%	9	141	+51.777%
2026-03-24	30.5000	30.5000	28.7000	28.7000	-9.292%	15	139	+71.080%
2026-03-23	31.6400	31.6400	31.6400	31.6400	+3.908%	1	134	+55.183%
2026-03-20	31.5000	31.5000	30.4500	30.4500	-7.811%	3	133	+61.248%
2026-03-19	33.0300	33.0300	33.0300	33.0300	-0.512%	1	130	+48.653%
2026-03-16	33.6000	34.4500	33.2000	33.2000	+0.606%	104	129	+47.892%
2026-03-13	35.0000	35.0000	32.6500	33.0000	-6.780%	9	227	+48.788%
2026-03-12	35.0000	35.5000	35.0000	35.4000	-4.065%	3	221	+38.701%
2026-03-11	36.2500	36.9000	36.0000	36.9000	-4.774%	4	219	+33.062%
2026-03-10	36.9000	39.0000	36.9000	38.7500	+7.639%	106	219	+26.710%
2026-03-09	36.0000	36.0000	36.0000	36.0000	-0.552%	2	117	+36.389%
2026-03-06	36.0000	37.4700	36.0000	36.2000	-5.260%	56	116	+35.635%
2026-03-05	39.9500	39.9500	37.7000	38.2100	-6.737%	12	150	+28.500%
2026-03-04	39.5100	40.9700	38.5000	40.9700	+24.152%	16	146	+19.844%
2026-03-03	34.7900	34.7900	33.0000	33.0000	-11.314%	7	139	+48.788%
2026-03-02	33.0000	38.1500	33.0000	37.2100	+6.314%	54	133	+31.954%
2026-02-27	35.0000	35.0000	35.0000	35.0000	-2.913%	2	100	+40.286%
2026-02-25	35.0000	36.9000	35.0000	36.0500	+9.708%	12	93	+36.200%
2026-02-24	31.3000	32.8600	31.1700	32.8600	+3.659%	19	93	+49.422%
2026-02-23	32.0000	32.4000	31.5500	31.7000	-10.578%	5	88	+54.890%
2026-02-20	36.2500	36.3200	35.4500	35.4500	+3.655%	9	85	+38.505%
2026-02-19	34.7000	34.7000	34.2000	34.2000	-5.132%	27	84	+43.567%
2026-02-18	37.0000	37.0000	36.0500	36.0500	+1.693%	2	92	+36.200%
2026-02-17	34.8000	35.5400	34.8000	35.4500	-1.253%	8	91	+38.505%
2026-02-13	35.8500	35.9000	35.8500	35.9000	+13.968%	2	84	+36.769%
2026-02-12	33.0000	33.0000	31.5000	31.5000	-14.865%	9	84	+55.873%
2026-02-11	37.0000	37.5000	34.4000	37.0000	-16.610%	16	76	+32.703%
2026-02-10	44.8000	44.8000	44.2700	44.3700	-3.333%	4	61	+10.660%
2026-02-09	45.6000	45.9500	45.4600	45.9000	+8.331%	24	62	+6.972%
2026-02-06	40.4000	42.3700	40.4000	42.3700	+25.207%	6	58	+15.884%
2026-02-05	36.6000	36.6000	33.8400	33.8400	-13.849%	3	56	+45.095%
2026-02-04	39.8600	40.8200	37.5900	39.2800	-10.727%	41	54	+25.000%
2026-02-03	46.4000	46.4000	43.2600	44.0000	0.000%	27	26	+11.591%