Dark

HOOD20270319C70
HOOD Mar 19 2027 70.00 Call (HOOD270319C00070000)
option OPRA

EOD

Aug 17, 2026

33.76+3.115%(+1.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	33.7700	33.7700	33.7600	33.7600	+3.115%	2	671	0.000%
2026-08-07	32.5000	32.7400	32.5000	32.7400	+2.794%	2	671	+3.115%
2026-08-06	31.2500	31.8500	31.2500	31.8500	-6.461%	10	671	+5.997%
2026-08-05	34.0300	34.0500	34.0300	34.0500	+3.811%	3	669	-0.852%
2026-08-04	31.7600	32.8000	31.3000	32.8000	+9.333%	9	669	+2.927%
2026-08-03	30.0000	30.0000	30.0000	30.0000	+7.143%	3	668	+12.533%
2026-07-31	28.0000	28.0000	28.0000	28.0000	-3.181%	4	667	+20.571%
2026-07-30	28.9200	28.9200	28.9200	28.9200	-2.953%	1	667	+16.736%
2026-07-29	31.0000	32.8000	29.8000	29.8000	-9.642%	3	667	+13.289%
2026-07-28	31.3500	32.9800	31.3500	32.9800	-7.334%	4	667	+2.365%
2026-07-24	35.5900	35.5900	35.5900	35.5900	-11.335%	1	665	-5.142%
2026-07-23	41.5600	41.5600	40.1400	40.1400	+0.602%	7	664	-15.894%
2026-07-20	40.1800	40.1800	39.9000	39.9000	-25.490%	2	663	-15.388%
2026-07-15	51.8100	53.5500	51.8100	53.5500	+6.419%	4	664	-36.956%
2026-07-14	49.3200	50.5000	49.3200	50.3200	+5.052%	7	664	-32.909%
2026-07-13	50.1000	50.1000	47.9000	47.9000	-4.200%	2	667	-29.520%
2026-07-10	50.5000	51.2200	50.0000	50.0000	-5.767%	8	668	-32.480%
2026-07-09	53.0600	53.0600	53.0600	53.0600	+4.449%	1	671	-36.374%
2026-07-08	50.8000	50.8000	50.8000	50.8000	-7.636%	2	672	-33.543%
2026-07-06	54.7200	55.0000	54.7200	55.0000	+9.344%	5	674	-38.618%
2026-07-02	55.7000	57.0000	50.3000	50.3000	+6.365%	11	677	-32.883%
2026-07-01	47.4000	47.4000	46.8900	47.2900	+15.623%	4	677	-28.611%
2026-06-29	40.9000	40.9000	40.9000	40.9000	+10.541%	1	678	-17.457%
2026-06-26	37.0000	37.0000	37.0000	37.0000	-2.580%	1	678	-8.757%
2026-06-24	40.4000	40.4000	37.9800	37.9800	-13.780%	4	678	-11.111%
2026-06-23	41.9000	44.0500	41.9000	44.0500	-2.176%	6	678	-23.360%
2026-06-22	49.0000	49.5000	45.0300	45.0300	-0.133%	3	681	-25.028%
2026-06-18	45.1200	46.7500	43.4500	45.0900	-4.064%	5	694	-25.128%
2026-06-17	41.3200	48.5000	41.3200	47.0000	+27.027%	23	694	-28.170%
2026-06-16	37.0000	37.0000	37.0000	37.0000	-6.258%	3	694	-8.757%
2026-06-15	40.1700	41.0000	39.4700	39.4700	+11.152%	8	693	-14.467%
2026-06-12	35.3600	37.2000	35.0000	35.5100	-0.782%	6	697	-4.928%
2026-06-11	30.0200	35.7900	30.0200	35.7900	+11.669%	7	696	-5.672%
2026-06-10	34.2000	34.2000	32.0500	32.0500	+14.464%	5	701	+5.335%
2026-06-09	26.0000	28.0000	24.8300	28.0000	-2.946%	7	701	+20.571%
2026-06-05	25.6800	28.8500	25.6000	28.8500	-2.137%	24	706	+17.019%
2026-06-04	30.0000	30.0000	29.4800	29.4800	+5.023%	2	717	+14.518%
2026-06-03	28.5500	28.5500	28.0700	28.0700	-14.810%	5	717	+20.271%
2026-06-02	30.3100	32.9500	30.3100	32.9500	-1.642%	3	717	+2.458%
2026-06-01	30.5400	33.5000	30.5400	33.5000	-2.475%	17	716	+0.776%
2026-05-29	29.8000	35.6800	29.1500	34.3500	+25.824%	80	717	-1.718%
2026-05-28	23.7200	27.5000	23.7200	27.3000	+26.977%	31	764	+23.663%
2026-05-27	20.5000	21.5000	20.5000	21.5000	+9.415%	17	772	+57.023%
2026-05-26	20.3000	20.4500	19.6500	19.6500	-4.612%	8	783	+71.807%
2026-05-22	20.6000	20.6000	20.6000	20.6000	-2.738%	2	785	+63.883%
2026-05-21	20.4000	21.3300	20.4000	21.1800	+0.857%	4	783	+59.396%
2026-05-19	20.5600	21.0000	20.0000	21.0000	-4.977%	8	783	+60.762%
2026-05-18	23.5000	23.5000	22.1000	22.1000	-3.282%	67	779	+52.760%
2026-05-15	23.4000	23.4000	22.7000	22.8500	-10.916%	5	779	+47.746%
2026-05-14	21.7000	26.1000	21.7000	25.6500	+16.591%	10	804	+31.618%
2026-05-13	22.0000	22.0000	22.0000	22.0000	-3.888%	3	811	+53.455%
2026-05-12	25.1500	25.1500	22.3900	22.8900	-8.440%	17	811	+47.488%
2026-05-11	23.5000	25.0000	23.5000	25.0000	+13.122%	11	811	+35.040%
2026-05-08	21.3000	22.1000	21.3000	22.1000	+1.796%	6	807	+52.760%
2026-05-07	23.7000	23.7500	21.7100	21.7100	-11.748%	9	809	+55.504%
2026-05-06	22.8500	24.6000	22.8500	24.6000	+8.898%	6	815	+37.236%
2026-05-05	23.0500	23.0500	22.4500	22.5900	+0.089%	8	815	+49.447%
2026-05-04	22.5000	22.5700	22.5000	22.5700	+8.510%	2	819	+49.579%
2026-05-01	20.5900	21.5000	20.5000	20.8000	+3.741%	19	826	+62.308%
2026-04-30	20.0000	20.8000	19.8400	20.0500	+5.249%	50	826	+68.379%
2026-04-29	19.8500	20.7000	18.3800	19.0500	-28.518%	196	817	+77.218%
2026-04-28	28.0000	28.0000	26.6500	26.6500	-6.162%	8	761	+26.679%
2026-04-27	28.6800	28.8400	28.3800	28.4000	-2.069%	7	762	+18.873%
2026-04-24	28.1500	29.0000	28.1500	29.0000	+2.401%	12	763	+16.414%
2026-04-23	30.5200	30.7200	27.0000	28.3200	-11.500%	12	756	+19.209%
2026-04-22	32.0000	32.0000	32.0000	32.0000	+4.541%	1	758	+5.500%
2026-04-21	33.5000	33.5000	30.4300	30.6100	-8.518%	14	758	+10.291%
2026-04-20	33.2000	34.5700	32.5700	33.4600	-1.819%	37	758	+0.897%
2026-04-17	34.0000	36.2500	33.9300	34.0800	+8.778%	36	783	-0.939%
2026-04-16	34.1400	34.1400	29.0000	31.3300	-0.823%	25	786	+7.756%
2026-04-15	28.7000	32.0000	28.7000	31.5900	+26.715%	50	777	+6.869%
2026-04-14	22.9600	25.4600	22.9600	24.9300	+27.519%	92	801	+35.419%
2026-04-13	17.5700	19.5500	17.5700	19.5500	+7.123%	34	789	+72.685%
2026-04-10	19.1500	19.1500	17.9800	18.2500	-7.782%	85	802	+84.986%
2026-04-09	19.8400	20.4500	18.4000	19.7900	-1.050%	203	746	+70.591%
2026-04-08	22.8000	23.5000	20.0000	20.0000	+8.108%	13	678	+68.800%
2026-04-07	18.0000	18.5000	17.2500	18.5000	-4.046%	24	676	+82.486%
2026-04-06	18.7400	20.0000	18.6300	19.2800	+2.444%	12	675	+75.104%
2026-04-02	16.9000	19.2000	16.7200	18.8200	-2.739%	18	675	+79.384%
2026-04-01	19.5000	19.7500	18.8000	19.3500	+6.144%	45	675	+74.470%
2026-03-31	16.8000	18.8000	16.8000	18.2300	+13.371%	78	708	+85.189%
2026-03-30	19.0500	19.0500	16.0800	16.0800	-6.944%	29	670	+109.950%
2026-03-27	19.0500	19.0500	17.2500	17.2800	-11.971%	19	653	+95.370%
2026-03-26	19.9000	21.4400	19.4000	19.6300	-5.851%	36	644	+71.982%
2026-03-25	21.6000	22.1000	20.8500	20.8500	+11.200%	16	634	+61.918%
2026-03-24	18.9000	19.5500	18.7500	18.7500	-11.431%	20	644	+80.053%
2026-03-23	21.2000	21.2000	20.9000	21.1700	+5.481%	10	634	+59.471%
2026-03-20	21.0000	21.0000	19.7500	20.0700	-5.995%	81	634	+68.211%
2026-03-19	21.4000	21.4000	21.0000	21.3500	-8.761%	8	626	+58.126%
2026-03-18	23.8200	24.6500	23.1800	23.4000	-4.490%	12	626	+44.274%
2026-03-17	23.9500	25.4000	23.9500	24.5000	+5.195%	4	623	+37.796%
2026-03-16	23.6000	23.6000	23.0000	23.2900	+2.826%	10	621	+44.955%
2026-03-13	24.0000	24.0000	22.6500	22.6500	-6.790%	8	620	+49.051%
2026-03-12	25.2700	25.2700	24.0000	24.3000	-8.818%	50	614	+38.930%
2026-03-10	26.2300	27.0000	26.2300	26.6500	+0.604%	9	615	+26.679%
2026-03-09	25.9000	26.5000	25.2800	26.4900	+5.454%	13	612	+27.444%
2026-03-06	25.0000	26.5000	25.0000	25.1200	-7.340%	14	609	+34.395%
2026-03-05	30.3000	30.3000	26.5600	27.1100	-7.221%	26	604	+24.530%
2026-03-04	28.5000	29.9000	28.0000	29.2200	+18.204%	23	608	+15.537%
2026-03-03	25.5000	25.5500	23.0000	24.7200	-6.717%	27	608	+36.570%
2026-03-02	25.7500	27.0000	25.7500	26.5000	+9.053%	9	596	+27.396%
2026-02-27	25.5000	25.5000	24.1500	24.3000	-9.430%	19	598	+38.930%
2026-02-26	24.7000	26.8300	24.7000	26.8300	-0.630%	26	600	+25.829%
2026-02-25	24.0600	27.0000	23.8500	27.0000	+17.904%	14	594	+25.037%
2026-02-24	21.0000	22.9000	21.0000	22.9000	+6.512%	7	594	+47.424%
2026-02-23	22.3500	22.5000	21.5000	21.5000	-12.245%	20	592	+57.023%
2026-02-20	24.5000	24.5500	24.5000	24.5000	-0.041%	3	587	+37.796%
2026-02-19	24.0000	25.0000	23.2000	24.5100	-0.122%	30	586	+37.740%
2026-02-18	26.6500	26.6500	24.5400	24.5400	+0.041%	6	563	+37.571%
2026-02-17	24.3500	25.6300	23.0000	24.5300	-3.804%	14	563	+37.627%
2026-02-13	22.3000	26.0000	22.3000	25.5000	+14.504%	35	562	+32.392%
2026-02-12	26.9000	26.9000	21.6000	22.2700	-15.388%	77	562	+51.594%
2026-02-11	26.7000	26.8000	23.7500	26.3200	-19.781%	59	535	+28.267%
2026-02-10	33.3000	33.3500	32.8100	32.8100	-2.785%	5	509	+2.895%
2026-02-09	30.3500	35.0500	30.3500	33.7500	+2.584%	9	508	+0.030%
2026-02-06	28.6500	32.9000	28.6500	32.9000	+32.129%	20	506	+2.614%
2026-02-05	26.5800	26.5800	23.2500	24.9000	-10.849%	15	504	+35.582%
2026-02-04	29.0700	29.0700	26.2500	27.9300	-11.809%	28	502	+20.874%
2026-02-03	34.9000	34.9000	31.6700	31.6700	-9.125%	6	489	+6.599%
2026-02-02	36.1000	36.5600	34.8500	34.8500	-21.983%	13	485	-3.128%
2026-01-30	44.6700	44.6700	44.6700	44.6700	-3.541%	3	473	-24.424%
2026-01-28	46.3100	46.3100	46.3100	46.3100	-5.817%	1	470	-27.100%
2026-01-26	49.1700	49.1700	49.1700	49.1700	+1.381%	1	469	-31.340%
2026-01-23	48.5000	48.5000	48.5000	48.5000	+0.622%	2	469	-30.392%
2026-01-21	47.9500	48.2000	47.9400	48.2000	-0.823%	10	469	-29.959%
2026-01-20	47.7500	48.6000	47.7500	48.6000	-6.789%	3	466	-30.535%
2026-01-16	51.0000	52.1400	49.9000	52.1400	-1.063%	6	461	-35.251%
2026-01-15	57.0800	57.0800	52.7000	52.7000	-9.528%	5	461	-35.939%
2026-01-14	58.2500	58.2500	58.2500	58.2500	+0.604%	1	460	-42.043%
2026-01-13	57.9000	57.9000	57.9000	57.9000	+0.556%	1	460	-41.693%
2025-12-30	57.5800	57.5800	57.5800	57.5800	-5.992%	1	460	-41.369%
2025-12-26	61.2500	61.2500	61.2500	61.2500	-2.000%	1	460	-44.882%
2025-12-12	62.0700	62.7500	62.0700	62.5000	-8.034%	6	459	-45.984%
2025-12-11	67.9600	67.9600	67.9600	67.9600	-12.310%	1	458	-50.324%
2025-12-10	77.5000	77.5000	77.5000	77.5000	-0.090%	2	458	-56.439%
2025-12-08	77.5000	77.5700	77.5000	77.5700	+20.133%	2	456	-56.478%
2025-12-01	67.4000	67.4000	64.5700	64.5700	-8.593%	2	456	-47.716%
2025-11-26	70.6000	70.6400	70.6000	70.6400	+33.535%	2	456	-52.208%
2025-11-21	51.9500	52.9000	51.9500	52.9000	-1.121%	2	456	-36.181%
2025-11-20	53.5000	53.5000	53.5000	53.5000	-11.277%	1	454	-36.897%
2025-11-17	60.2200	60.3000	57.7700	60.3000	-5.972%	6	454	-44.013%
2025-11-14	64.1300	64.1300	64.1300	64.1300	-0.187%	1	449	-47.357%
2025-11-13	67.3000	67.3000	64.2500	64.2500	-18.278%	442	449	-47.455%
2025-11-10	78.6200	78.6200	78.6200	78.6200	+18.761%	1	7	-57.059%
2025-11-07	66.2000	66.2000	66.2000	66.2000	-26.330%	5	6	-49.003%
2025-10-08	89.8600	89.8600	89.8600	89.8600	0.000%	1	1	-62.430%