Dark

HOOD20270319C65
HOOD Mar 19 2027 65.00 Call (HOOD270319C00065000)
option OPRA

EOD

Aug 17, 2026

36.73-0.757%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	36.7300	36.7300	36.7300	36.7300	-0.757%	1	1,958	0.000%
2026-08-10	35.9500	37.0100	35.9500	37.0100	+8.853%	3	1,958	-0.757%
2026-08-06	34.0000	34.0000	34.0000	34.0000	-6.849%	1	1,958	+8.029%
2026-08-05	36.6800	36.6800	36.5000	36.5000	+5.951%	2	1,957	+0.630%
2026-08-04	34.4500	34.4500	34.4500	34.4500	+10.772%	1	1,956	+6.618%
2026-07-31	31.1000	31.1000	31.1000	31.1000	-3.115%	1	1,957	+18.103%
2026-07-30	32.1000	32.1000	32.1000	32.1000	-10.210%	12	1,957	+14.424%
2026-07-29	35.7500	35.7500	35.7500	35.7500	-6.414%	1	1,957	+2.741%
2026-07-27	38.2500	38.2500	38.2000	38.2000	-22.562%	6	1,956	-3.848%
2026-07-21	49.3300	49.3300	49.3300	49.3300	-10.097%	3	1,956	-25.542%
2026-07-15	54.8700	54.8700	54.8700	54.8700	+2.427%	6	1,956	-33.060%
2026-07-10	53.5700	53.5700	53.5700	53.5700	-7.638%	1	1,959	-31.436%
2026-07-09	56.8800	58.3700	56.8800	58.0000	+8.696%	21	1,958	-36.672%
2026-07-08	53.3600	53.3600	53.3600	53.3600	-6.386%	1	1,959	-31.166%
2026-07-07	57.0000	57.0000	57.0000	57.0000	+1.568%	1	1,959	-35.561%
2026-07-02	57.1400	57.5600	56.1000	56.1200	+11.173%	7	1,960	-34.551%
2026-07-01	47.0000	51.2600	47.0000	50.4800	+13.643%	11	1,960	-27.239%
2026-06-30	45.2900	45.2900	44.4200	44.4200	+2.943%	6	1,962	-17.312%
2026-06-29	43.1500	43.1500	43.1500	43.1500	+10.641%	4	1,965	-14.878%
2026-06-26	39.0000	39.0000	39.0000	39.0000	+4.000%	10	1,969	-5.821%
2026-06-25	37.5000	37.5000	37.5000	37.5000	-9.964%	5	1,959	-2.053%
2026-06-24	41.6500	41.6500	41.6500	41.6500	-12.683%	1	1,964	-11.813%
2026-06-23	46.5000	47.7000	46.5000	47.7000	-10.000%	2	1,964	-22.998%
2026-06-22	53.0000	53.0000	53.0000	53.0000	+11.345%	1	1,965	-30.698%
2026-06-18	46.7000	49.1000	46.7000	47.6000	-3.546%	3	1,968	-22.836%
2026-06-17	48.6000	51.0000	48.1000	49.3500	+22.609%	32	1,968	-25.572%
2026-06-16	43.6800	43.6800	38.8500	40.2500	-8.772%	4	1,968	-8.745%
2026-06-15	41.9500	44.1200	41.9500	44.1200	+14.597%	2	1,969	-16.750%
2026-06-12	36.7100	38.9500	36.7100	38.5000	-0.259%	5	1,969	-4.597%
2026-06-11	36.5000	38.6000	36.5000	38.6000	+15.396%	11	1,970	-4.845%
2026-06-10	30.9500	33.4500	30.9500	33.4500	+4.368%	6	1,970	+9.806%
2026-06-08	31.2000	32.0500	31.2000	32.0500	+8.534%	7	1,973	+14.602%
2026-06-05	31.8000	31.8000	27.5400	29.5300	-6.254%	32	1,973	+24.382%
2026-06-03	31.0000	31.5000	31.0000	31.5000	-6.528%	2	1,971	+16.603%
2026-06-02	33.6500	34.0000	33.6500	33.7000	-7.163%	24	1,971	+8.991%
2026-06-01	35.0000	36.3000	33.5200	36.3000	-3.841%	22	1,969	+1.185%
2026-05-29	32.8000	38.5400	32.1600	37.7500	+24.259%	39	1,979	-2.702%
2026-05-28	22.2000	30.3800	22.2000	30.3800	+26.795%	11	1,981	+20.902%
2026-05-27	23.5000	23.9600	23.2500	23.9600	+8.662%	3	1,980	+53.297%
2026-05-26	22.9500	22.9500	22.0500	22.0500	+0.227%	14	1,980	+66.576%
2026-05-22	22.5000	22.5000	22.0000	22.0000	-6.383%	2	1,980	+66.955%
2026-05-21	23.5000	23.5000	23.5000	23.5000	+1.952%	1	1,979	+56.298%
2026-05-19	22.9000	23.0500	22.4000	23.0500	-10.485%	10	1,979	+59.349%
2026-05-15	25.5000	25.7500	25.5000	25.7500	-8.493%	7	1,978	+42.641%
2026-05-14	24.2000	28.1400	24.2000	28.1400	+17.006%	3	1,973	+30.526%
2026-05-13	23.9000	24.0500	23.9000	24.0500	-5.427%	5	1,973	+52.723%
2026-05-12	25.4300	25.4300	25.4300	25.4300	-7.594%	5	1,973	+44.436%
2026-05-11	23.7000	28.0000	23.7000	27.5200	+11.417%	7	1,973	+33.467%
2026-05-08	24.7000	24.7000	24.7000	24.7000	+0.816%	2	1,973	+48.704%
2026-05-07	26.0000	26.0000	24.1300	24.5000	-5.624%	13	1,973	+49.918%
2026-05-06	25.5700	25.9600	25.5700	25.9600	+2.326%	6	1,973	+41.487%
2026-05-05	25.3700	25.3700	25.3700	25.3700	+2.175%	4	1,973	+44.777%
2026-05-04	24.9700	25.7000	24.8300	24.8300	+7.257%	18	1,973	+47.926%
2026-05-01	24.0500	24.0500	23.1500	23.1500	+4.515%	3	1,969	+58.661%
2026-04-30	21.5100	22.6000	21.5100	22.1500	+4.976%	11	1,969	+65.824%
2026-04-29	22.1800	22.5500	20.2700	21.1000	-29.667%	25	1,969	+74.076%
2026-04-28	29.1700	30.2500	29.1700	30.0000	-2.913%	6	1,971	+22.433%
2026-04-27	30.9000	30.9000	30.9000	30.9000	-3.738%	10	1,972	+18.867%
2026-04-24	29.9500	32.1000	29.9500	32.1000	+4.833%	17	1,972	+14.424%
2026-04-23	32.3000	33.3700	30.0000	30.6200	-11.834%	11	1,974	+19.954%
2026-04-22	36.4200	36.4200	34.6500	34.7300	+1.669%	4	1,975	+5.759%
2026-04-21	35.7400	35.7400	34.1600	34.1600	-7.676%	7	1,976	+7.523%
2026-04-20	36.1500	37.7200	35.2500	37.0000	+0.489%	17	1,976	-0.730%
2026-04-17	37.5100	39.1500	36.8200	36.8200	+8.040%	18	1,978	-0.244%
2026-04-16	35.5000	35.5000	32.2700	34.0800	+0.531%	27	1,980	+7.776%
2026-04-15	31.0000	34.5700	30.0000	33.9000	+23.723%	58	1,974	+8.348%
2026-04-14	25.0000	28.4000	25.0000	27.4000	+25.400%	34	1,986	+34.051%
2026-04-13	21.2000	21.8500	20.9000	21.8500	+7.213%	38	1,987	+68.101%
2026-04-10	20.0000	20.9300	20.0000	20.3800	-2.952%	28	1,982	+80.226%
2026-04-09	20.0500	21.5500	20.0500	21.0000	-5.363%	145	1,967	+74.905%
2026-04-08	28.7500	28.7500	22.1500	22.1900	+6.940%	182	2,097	+65.525%
2026-04-07	20.2000	20.7500	20.0300	20.7500	-1.891%	19	2,071	+77.012%
2026-04-06	21.2500	21.5000	21.1500	21.1500	+0.618%	10	2,071	+73.664%
2026-04-02	19.6000	21.0200	18.9000	21.0200	-1.315%	4,011	4,241	+74.738%
2026-04-01	21.5000	21.5000	21.3000	21.3000	+2.404%	11	4,241	+72.441%
2026-03-31	19.7700	21.0000	18.8600	20.8000	+13.848%	13	4,252	+76.587%
2026-03-30	19.6000	19.7500	18.0100	18.2700	-5.435%	357	4,252	+101.040%
2026-03-27	20.3500	20.3500	19.0400	19.3200	-12.381%	4,116	4,081	+90.114%
2026-03-26	21.7500	22.0500	21.7500	22.0500	-9.072%	3	209	+66.576%
2026-03-25	23.8500	24.2500	23.8500	24.2500	+13.583%	7	206	+51.464%
2026-03-24	21.3000	21.7000	20.7500	21.3500	-8.369%	33	211	+72.037%
2026-03-23	22.6300	23.4000	22.2500	23.3000	+5.097%	10	204	+57.639%
2026-03-20	24.0000	24.0000	22.1700	22.1700	-10.243%	49	203	+65.674%
2026-03-19	23.8000	24.7000	23.7000	24.7000	-8.110%	6	180	+48.704%
2026-03-17	27.2500	27.2500	26.8800	26.8800	+3.985%	12	176	+36.644%
2026-03-16	25.8600	25.8600	25.2500	25.8500	-0.882%	8	166	+42.089%
2026-03-13	26.0800	26.0800	26.0800	26.0800	-8.104%	1	163	+40.836%
2026-03-11	27.8400	28.3800	27.8400	28.3800	-3.272%	3	164	+29.422%
2026-03-10	29.3400	29.3400	29.3400	29.3400	+3.419%	2	165	+25.187%
2026-03-09	27.1900	28.3700	27.1900	28.3700	-0.456%	3	165	+29.468%
2026-03-06	28.6500	28.6500	28.5000	28.5000	-3.390%	3	163	+28.877%
2026-03-05	32.8600	32.8600	29.5000	29.5000	-7.204%	12	160	+24.508%
2026-03-04	31.0000	32.1600	31.0000	31.7900	+15.600%	6	162	+15.539%
2026-03-03	27.0000	27.5500	25.0000	27.5000	-5.336%	19	168	+33.564%
2026-03-02	25.2500	29.0500	25.2500	29.0500	+9.211%	17	169	+26.437%
2026-02-27	28.2000	28.2000	26.3000	26.6000	-5.841%	22	181	+38.083%
2026-02-25	26.9700	28.4300	26.9700	28.2500	+13.363%	12	159	+30.018%
2026-02-24	24.3600	24.9200	24.3600	24.9200	+3.877%	2	159	+47.392%
2026-02-23	25.6000	25.6000	23.9900	23.9900	-15.379%	13	159	+53.105%
2026-02-20	28.3500	28.3500	28.3500	28.3500	+6.061%	1	149	+29.559%
2026-02-19	26.1000	26.7300	26.1000	26.7300	+0.868%	2	150	+37.411%
2026-02-18	28.5000	28.5000	26.5000	26.5000	+2.475%	15	149	+38.604%
2026-02-17	25.8600	25.8600	25.8600	25.8600	-5.517%	1	138	+42.034%
2026-02-13	27.8800	27.9100	27.3700	27.3700	+12.172%	12	127	+34.198%
2026-02-12	27.4000	27.4000	24.2000	24.4000	-16.007%	14	127	+50.533%
2026-02-11	28.7600	29.0500	26.0000	29.0500	-18.030%	39	114	+26.437%
2026-02-10	34.9000	35.5300	34.9000	35.4400	-3.696%	3	88	+3.640%
2026-02-09	35.3300	36.8000	35.0500	36.8000	+13.545%	6	85	-0.190%
2026-02-06	30.2700	32.7500	30.2700	32.4100	+16.793%	3	87	+13.329%
2026-02-05	30.0000	30.0000	26.9000	27.7500	-8.113%	7	86	+32.360%
2026-02-04	34.3000	34.3000	29.2000	30.2000	-14.930%	33	81	+21.623%
2026-02-03	37.5000	37.5000	35.0000	35.5000	-6.579%	43	50	+3.465%
2026-02-02	38.8000	39.2500	37.4000	38.0000	-18.280%	7	14	-3.342%
2026-01-29	47.3000	47.3000	46.5000	46.5000	-8.966%	2	8	-21.011%
2026-01-22	51.0800	51.0800	51.0800	51.0800	-0.039%	1	7	-28.093%
2026-01-21	51.1000	51.1000	51.1000	51.1000	-6.066%	1	8	-28.121%
2026-01-16	54.4000	54.4000	54.4000	54.4000	-15.724%	1	6	-32.482%
2025-12-23	64.5500	64.5500	64.5500	64.5500	-4.356%	1	6	-43.098%
2025-12-22	67.4900	67.4900	67.4900	67.4900	+4.490%	1	5	-45.577%
2025-12-18	64.5900	64.5900	64.5900	64.5900	-19.454%	1	5	-43.134%
2025-12-10	80.1900	80.1900	80.1900	80.1900	+38.021%	1	5	-54.196%
2025-11-24	58.1000	58.1000	58.1000	58.1000	+0.851%	1	6	-36.781%
2025-11-20	57.6100	57.6100	57.6100	57.6100	-21.352%	1	7	-36.244%
2025-11-13	73.2500	73.2500	73.2500	73.2500	-10.996%	1	6	-49.857%
2025-11-10	82.3000	82.3000	82.3000	82.3000	+7.934%	1	5	-55.371%
2025-11-06	75.4000	76.7000	75.4000	76.2500	-10.641%	5	4	-51.830%
2025-10-24	85.3300	85.3300	85.3300	85.3300	+3.455%	1	3	-56.955%
2025-10-13	82.4800	82.4800	82.4800	82.4800	-7.086%	1	4	-55.468%
2025-10-10	88.7700	88.7700	88.7700	88.7700	-5.059%	1	3	-58.623%
2025-10-08	93.5000	93.5000	93.5000	93.5000	+10.156%	1	2	-60.717%
2025-10-01	84.8800	84.8800	84.8800	84.8800	0.000%	1	1	-56.727%