Dark

HOOD20270319C55
HOOD Mar 19 2027 55.00 Call (HOOD270319C00055000)
option OPRA

EOD

Aug 12, 2026

43.30+17.027%(+6.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	43.3000	43.3000	43.3000	43.3000	+17.027%	1	2,160	0.000%
2026-07-31	34.6800	37.0000	34.6800	37.0000	-1.465%	8	2,161	+17.027%
2026-07-30	37.5500	37.5500	37.5500	37.5500	-6.055%	2	2,155	+15.313%
2026-07-28	39.9700	39.9700	39.9700	39.9700	-23.061%	1	2,155	+8.331%
2026-07-23	51.9500	51.9500	51.9500	51.9500	-7.890%	1	2,154	-16.651%
2026-07-16	56.3700	56.4000	56.3700	56.4000	-11.696%	2	2,155	-23.227%
2026-07-15	63.8700	63.8700	63.8700	63.8700	+4.739%	1	2,155	-32.206%
2026-07-14	60.9800	60.9800	60.9800	60.9800	+3.356%	1	2,155	-28.993%
2026-07-13	59.0000	59.0000	59.0000	59.0000	-7.813%	26	2,156	-26.610%
2026-07-06	64.0000	64.0000	64.0000	64.0000	-7.246%	6	2,178	-32.344%
2026-07-02	67.5600	69.0000	67.5600	69.0000	+26.955%	2	2,180	-37.246%
2026-07-01	54.3500	54.3500	54.3500	54.3500	+8.052%	1	2,180	-20.331%
2026-06-30	51.5900	51.5900	50.3000	50.3000	+5.895%	2	2,181	-13.917%
2026-06-26	47.1000	47.5000	47.1000	47.5000	+3.171%	2	2,182	-8.842%
2026-06-25	46.0400	46.0400	46.0400	46.0400	-9.725%	1	2,183	-5.951%
2026-06-24	51.4000	51.4000	48.0200	51.0000	-4.673%	5	2,183	-15.098%
2026-06-23	53.2000	53.5000	53.2000	53.5000	-4.259%	3	2,185	-19.065%
2026-06-22	55.8800	55.8800	55.8800	55.8800	-3.053%	4	2,185	-22.513%
2026-06-18	55.3000	58.2000	55.3000	57.6400	-2.305%	3	2,193	-24.879%
2026-06-17	52.6800	59.1000	52.6800	59.0000	+18.593%	11	2,193	-26.610%
2026-06-16	49.7500	49.7500	49.7500	49.7500	+9.341%	1	2,193	-12.965%
2026-06-12	44.8000	45.5000	44.7100	45.5000	+14.638%	34	2,193	-4.835%
2026-06-11	39.6900	39.6900	39.6900	39.6900	-1.022%	1	2,175	+9.095%
2026-06-10	37.1200	43.7000	37.1200	40.1000	+8.967%	6	2,175	+7.980%
2026-06-09	36.8000	36.8000	36.8000	36.8000	+10.081%	1	2,180	+17.663%
2026-06-05	37.0000	37.0000	33.4300	33.4300	-10.687%	3	2,181	+29.524%
2026-06-04	37.4300	37.4300	37.4300	37.4300	+3.113%	1	2,180	+15.683%
2026-06-03	37.4000	37.4000	35.8900	36.3000	-11.463%	3,188	2,180	+19.284%
2026-06-02	40.0000	41.0000	40.0000	41.0000	-3.620%	3	4,426	+5.610%
2026-06-01	39.9600	43.4000	39.5000	42.5400	-7.016%	5	4,424	+1.787%
2026-05-29	40.1000	45.7500	39.1000	45.7500	+26.731%	25	4,427	-5.355%
2026-05-28	29.9700	36.1000	29.8100	36.1000	+21.959%	5,013	4,438	+19.945%
2026-05-27	28.5500	30.0000	28.5500	29.6000	+3.316%	10	8,374	+46.284%
2026-05-26	28.6500	28.6500	28.6500	28.6500	+3.692%	1	8,382	+51.134%
2026-05-22	27.9000	28.0000	27.6300	27.6300	-4.494%	6	8,383	+56.714%
2026-05-20	28.9300	28.9300	28.9300	28.9300	+3.064%	1	8,387	+49.672%
2026-05-19	28.5500	28.5500	28.0700	28.0700	-4.198%	5	8,384	+54.257%
2026-05-18	31.4100	33.2500	29.3000	29.3000	-12.407%	9	8,384	+47.782%
2026-05-14	31.8800	33.4500	31.8800	33.4500	+10.396%	4	8,384	+29.447%
2026-05-13	31.0500	31.0500	30.3000	30.3000	0.000%	3	8,397	+42.904%
2026-05-12	32.0000	32.0000	30.3000	30.3000	+3.061%	8	8,397	+42.904%
2026-05-08	29.0000	29.4000	29.0000	29.4000	-2.488%	4	8,397	+47.279%
2026-05-07	29.4000	30.6500	29.4000	30.1500	-1.471%	3	8,397	+43.615%
2026-05-06	30.6000	30.6000	30.6000	30.6000	-3.470%	1	8,398	+41.503%
2026-05-05	31.0000	31.7000	31.0000	31.7000	+4.208%	2	8,399	+36.593%
2026-05-04	31.0500	31.0500	30.4200	30.4200	+3.294%	2	8,399	+42.341%
2026-05-01	28.6000	29.4500	27.9600	29.4500	+6.897%	19	8,388	+47.029%
2026-04-30	27.5100	28.1700	27.2800	27.5500	+7.198%	40	8,388	+57.169%
2026-04-29	28.2000	28.2000	25.7000	25.7000	-32.047%	2,160	8,397	+68.482%
2026-04-24	36.6500	37.8200	36.6500	37.8200	+1.313%	2	6,184	+14.490%
2026-04-23	37.3300	37.3300	37.3300	37.3300	-8.054%	4	6,183	+15.992%
2026-04-21	40.6000	40.6000	40.6000	40.6000	-5.581%	2	6,187	+6.650%
2026-04-20	42.6300	43.0400	41.0000	43.0000	-0.762%	20	6,187	+0.698%
2026-04-17	43.7000	44.7500	42.9000	43.3300	+8.815%	23	6,198	-0.069%
2026-04-16	38.0000	39.8200	38.0000	39.8200	-1.436%	5	6,214	+8.739%
2026-04-15	37.0700	40.8000	37.0700	40.4000	+23.850%	67	6,215	+7.178%
2026-04-14	30.0500	33.2900	30.0500	32.6200	+22.447%	18	6,234	+32.741%
2026-04-13	26.3300	26.7200	26.1700	26.6400	+3.456%	251	6,234	+62.538%
2026-04-10	25.6200	26.4000	25.1000	25.7500	-2.425%	13	6,374	+68.155%
2026-04-09	25.8000	27.6000	25.5000	26.3900	-5.581%	17	6,367	+64.077%
2026-04-08	29.1000	29.1000	27.9500	27.9500	+12.565%	3	6,350	+54.919%
2026-04-07	24.8300	24.8300	24.8300	24.8300	-6.302%	1	6,349	+74.386%
2026-04-06	26.5200	26.5800	26.5000	26.5000	+2.198%	6	6,348	+63.396%
2026-04-02	24.8400	26.0000	24.8400	25.9300	-2.519%	1,694	4,647	+66.988%
2026-04-01	26.6000	26.6000	26.6000	26.6000	+3.101%	1	4,647	+62.782%
2026-03-31	25.1100	25.8000	25.1100	25.8000	+10.635%	4	4,648	+67.829%
2026-03-30	24.4400	24.4400	22.3900	23.3200	-2.874%	4,604	4,652	+85.678%
2026-03-27	24.4100	24.6500	24.0100	24.0100	-11.500%	21	150	+80.342%
2026-03-26	27.8600	27.8600	27.1300	27.1300	-7.248%	12	141	+59.602%
2026-03-25	29.7000	29.7000	29.2500	29.2500	+12.112%	4	131	+48.034%
2026-03-24	28.0000	28.0000	26.0900	26.0900	-8.840%	2	129	+65.964%
2026-03-23	28.8000	28.8000	28.6200	28.6200	+5.414%	2	126	+51.293%
2026-03-20	28.0000	28.0000	27.1500	27.1500	0.000%	9	126	+59.484%
2026-03-19	30.5500	30.5500	27.1500	27.1500	-12.981%	2	121	+59.484%
2026-03-18	31.2000	31.2000	31.2000	31.2000	-3.256%	2	120	+38.782%
2026-03-17	31.9600	32.5500	31.9600	32.2500	+5.911%	11	118	+34.264%
2026-03-16	30.9200	30.9200	30.4500	30.4500	+2.010%	2	110	+42.200%
2026-03-13	31.7500	31.7500	29.8000	29.8500	-11.947%	5	108	+45.059%
2026-03-10	35.1000	35.1000	33.9000	33.9000	-3.143%	7	105	+27.729%
2026-03-09	32.8000	35.2000	32.8000	35.0000	+1.597%	10	103	+23.714%
2026-03-06	34.0000	34.4500	34.0000	34.4500	-1.289%	7	100	+25.689%
2026-03-05	34.9000	34.9000	34.9000	34.9000	-7.057%	1	95	+24.069%
2026-03-04	39.7000	39.7000	37.5500	37.5500	+22.273%	7	95	+15.313%
2026-03-03	30.7100	30.7100	30.7100	30.7100	-10.466%	1	90	+40.996%
2026-03-02	33.0000	34.5000	33.0000	34.3000	+6.522%	6	89	+26.239%
2026-02-27	32.2800	32.5000	32.0000	32.2000	-3.593%	5	93	+34.472%
2026-02-26	33.6100	34.0000	33.0100	33.4000	-0.536%	4	92	+29.641%
2026-02-25	31.0000	33.9000	31.0000	33.5800	+11.008%	17	83	+28.946%
2026-02-24	29.2900	30.2500	29.2900	30.2500	+4.635%	5	83	+43.140%
2026-02-23	29.1000	30.0000	28.9100	28.9100	-15.468%	3	82	+49.775%
2026-02-20	31.9500	34.2000	31.9500	34.2000	+4.715%	4	81	+26.608%
2026-02-18	33.6900	33.8000	32.6400	32.6600	-0.275%	9	77	+32.578%
2026-02-17	32.7500	32.7500	32.7500	32.7500	+0.800%	1	77	+32.214%
2026-02-13	32.4900	32.4900	32.4900	32.4900	+11.267%	1	76	+33.272%
2026-02-12	32.2500	32.2500	28.5500	29.2000	-14.244%	13	76	+48.288%
2026-02-11	32.9900	34.0500	31.4000	34.0500	-17.455%	25	68	+27.166%
2026-02-10	42.3700	42.3700	41.2500	41.2500	-2.251%	3	58	+4.970%
2026-02-09	41.8400	42.6900	41.8400	42.2000	+10.907%	10	57	+2.607%
2026-02-06	37.5000	38.0500	37.5000	38.0500	+23.379%	2	48	+13.798%
2026-02-05	32.3300	32.3300	30.8400	30.8400	-13.541%	8	47	+40.402%
2026-02-04	37.5700	37.5700	35.6700	35.6700	-17.621%	27	45	+21.391%
2026-02-03	43.3000	43.3000	43.3000	43.3000	+0.231%	2	19	0.000%
2026-02-02	45.3000	45.3000	43.2000	43.2000	-22.246%	11	17	+0.231%
2026-01-30	55.5600	55.5600	55.5600	55.5600	-11.104%	5	10	-22.066%
2026-01-16	62.5000	62.5000	62.5000	62.5000	-7.476%	1	4	-30.720%
2026-01-08	67.5500	67.5500	67.5500	67.5500	-7.212%	1	4	-35.899%
2025-12-23	72.8000	72.8000	72.8000	72.8000	+1.195%	1	5	-40.522%
2025-12-16	71.9400	71.9400	71.9400	71.9400	-4.080%	1	4	-39.811%
2025-12-12	75.0000	75.0000	75.0000	75.0000	-14.286%	1	3	-42.267%
2025-12-08	87.5000	87.5000	87.5000	87.5000	-0.023%	1	2	-50.514%
2025-12-04	87.5200	87.5200	87.5200	87.5200	+11.278%	3	2	-50.526%
2025-12-02	78.6500	78.6500	78.6500	78.6500	+2.476%	1	5	-44.946%
2025-12-01	76.7500	76.7500	76.7500	76.7500	-2.229%	1	4	-43.583%
2025-11-26	78.5000	78.5000	78.5000	78.5000	+11.664%	1	2	-44.841%
2025-11-25	70.3000	70.3000	70.3000	70.3000	+8.071%	1	2	-38.407%
2025-11-24	65.0500	65.0500	65.0500	65.0500	0.000%	1	1	-33.436%