Dark

HOOD20270319C80
HOOD Mar 19 2027 80.00 Call (HOOD270319C00080000)
option OPRA

EOD

Aug 20, 2026

26.40-9.278%(-2.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.3500	28.3500	25.9400	26.4000	-9.278%	3	1,387	0.000%
2026-08-19	27.7000	30.0000	27.7000	29.1000	+19.262%	4	1,386	-9.278%
2026-08-18	25.2700	25.2700	24.4000	24.4000	-11.240%	8	1,387	+8.197%
2026-08-17	26.2000	27.7700	26.2000	27.4900	-1.646%	4	1,386	-3.965%
2026-08-14	29.3100	29.3100	27.9500	27.9500	-9.430%	5	1,387	-5.546%
2026-08-13	30.0000	31.0000	30.0000	30.8600	+13.248%	5	1,383	-14.452%
2026-08-12	27.2500	27.2500	27.2500	27.2500	+2.060%	1	1,384	-3.119%
2026-08-11	27.0000	27.0000	26.7000	26.7000	-1.294%	2	1,384	-1.124%
2026-08-10	26.5000	27.0500	26.4800	27.0500	-0.551%	9	1,382	-2.403%
2026-08-07	27.2000	27.2000	27.2000	27.2000	+2.064%	1	1,376	-2.941%
2026-08-06	26.6500	26.6500	26.6500	26.6500	-3.964%	2	1,376	-0.938%
2026-08-05	28.4700	28.4700	27.7500	27.7500	+2.892%	3	1,376	-4.865%
2026-08-04	26.9700	26.9700	26.9700	26.9700	+1.735%	1	1,375	-2.113%
2026-08-03	25.1500	26.5100	25.1500	26.5100	+12.809%	11	1,375	-0.415%
2026-07-31	21.5000	23.5000	21.5000	23.5000	+3.070%	10	1,375	+12.340%
2026-07-30	24.3000	24.3000	22.8000	22.8000	-6.939%	8	1,376	+15.789%
2026-07-29	26.2000	26.2000	24.5000	24.5000	-11.902%	9	1,373	+7.755%
2026-07-28	25.8500	28.3500	25.8500	27.8100	-5.729%	16	1,370	-5.070%
2026-07-27	29.5000	29.5000	29.5000	29.5000	-1.667%	1	1,370	-10.508%
2026-07-24	32.0000	32.0000	29.3000	30.0000	-16.084%	25	1,370	-12.000%
2026-07-23	35.8700	35.9000	35.7500	35.7500	-6.780%	15	1,374	-26.154%
2026-07-22	38.3500	38.3500	38.3500	38.3500	-3.401%	1	1,374	-31.160%
2026-07-21	38.4500	39.7000	38.4500	39.7000	+15.575%	4	1,374	-33.501%
2026-07-20	33.9100	34.3500	33.9100	34.3500	-10.477%	27	1,374	-23.144%
2026-07-16	41.7000	41.7000	38.3700	38.3700	-15.947%	4	1,360	-31.196%
2026-07-15	45.6500	45.6500	45.6500	45.6500	+8.872%	1	1,361	-42.169%
2026-07-14	41.9300	41.9300	41.9300	41.9300	+0.793%	1	1,362	-37.038%
2026-07-13	40.8000	41.6000	40.8000	41.6000	-3.904%	15	1,363	-36.538%
2026-07-10	42.0000	45.2500	42.0000	43.2900	-9.435%	5	1,378	-39.016%
2026-07-09	44.9000	48.2000	44.9000	47.8000	+11.034%	3	1,378	-44.770%
2026-07-08	41.5600	43.2000	40.7500	43.0500	-4.820%	18	1,379	-38.676%
2026-07-07	45.2300	45.2300	45.2300	45.2300	-6.453%	1	1,393	-41.632%
2026-07-06	46.0000	49.1000	46.0000	48.3500	+7.444%	12	1,394	-45.398%
2026-07-02	47.0000	50.1000	45.0000	45.0000	+9.756%	32	1,406	-41.333%
2026-07-01	38.5000	41.0000	38.5000	41.0000	+13.103%	2	1,406	-35.610%
2026-06-29	34.3000	36.2500	34.3000	36.2500	+13.815%	2	1,406	-27.172%
2026-06-26	31.5000	31.8500	31.5000	31.8500	+1.111%	4	1,407	-17.111%
2026-06-25	29.6000	31.5000	29.6000	31.5000	-7.216%	3	1,410	-16.190%
2026-06-24	33.9800	34.0300	32.9300	33.9500	-8.243%	11	1,409	-22.239%
2026-06-23	37.0000	37.0000	37.0000	37.0000	-7.615%	1	1,411	-28.649%
2026-06-22	42.0000	43.0000	40.0500	40.0500	-2.317%	52	1,411	-34.082%
2026-06-18	37.9800	41.3000	37.7700	41.0000	+5.998%	91	1,498	-35.610%
2026-06-17	36.0800	43.0000	35.0000	38.6800	+22.794%	90	1,498	-31.748%
2026-06-16	35.2200	35.2200	30.3000	31.5000	-6.805%	15	1,498	-16.190%
2026-06-15	34.8500	35.2500	33.1000	33.8000	+14.266%	22	1,501	-21.893%
2026-06-12	29.3000	31.9500	29.3000	29.5800	-1.400%	22	1,507	-10.751%
2026-06-11	24.8700	30.0000	24.8700	30.0000	+16.868%	34	1,517	-12.000%
2026-06-10	26.4500	28.6700	25.5000	25.6700	+9.234%	31	1,524	+2.844%
2026-06-09	23.5000	23.9000	20.9000	23.5000	-3.491%	19	1,524	+12.340%
2026-06-08	23.3600	24.9400	23.3600	24.3500	+6.332%	37	1,524	+8.419%
2026-06-05	25.6000	25.6000	20.8500	22.9000	-6.531%	16	1,523	+15.284%
2026-06-04	24.0000	24.5000	24.0000	24.5000	+4.478%	5	1,523	+7.755%
2026-06-03	23.8000	23.8000	23.0000	23.4500	-11.241%	36	1,523	+12.580%
2026-06-02	26.2000	26.5700	25.0000	26.4200	-3.927%	70	1,535	-0.076%
2026-06-01	28.2100	28.4000	25.3000	27.5000	-8.333%	10	1,536	-4.000%
2026-05-29	23.5000	30.3800	23.5000	30.0000	+30.152%	315	1,535	-12.000%
2026-05-28	15.4000	23.0500	15.4000	23.0500	+33.623%	274	1,545	+14.534%
2026-05-27	16.3500	17.2500	16.0000	17.2500	+5.763%	8	1,540	+53.043%
2026-05-26	16.4900	16.5500	15.8600	16.3100	-0.971%	14	1,541	+61.864%
2026-05-22	15.9700	16.4700	15.9700	16.4700	-5.072%	2	1,535	+60.291%
2026-05-21	16.7900	17.4000	16.6900	17.3500	+1.462%	7	1,536	+52.161%
2026-05-20	16.1000	17.3000	16.1000	17.1000	+0.885%	16	1,536	+54.386%
2026-05-19	17.2600	17.2600	15.9000	16.9500	-5.254%	172	1,532	+55.752%
2026-05-18	18.7500	20.0100	17.5000	17.8900	-2.772%	147	1,532	+47.568%
2026-05-15	19.0000	19.0000	18.0000	18.4000	-12.381%	63	1,532	+43.478%
2026-05-14	17.9000	21.3500	17.0000	21.0000	+14.130%	26	1,587	+25.714%
2026-05-13	17.8700	18.4000	17.8700	18.4000	-2.387%	11	1,581	+43.478%
2026-05-12	19.8000	19.8000	17.9500	18.8500	-7.914%	22	1,581	+40.053%
2026-05-11	18.0000	20.8500	18.0000	20.4700	+15.000%	371	1,581	+28.969%
2026-05-08	16.8000	17.8000	16.4000	17.8000	+1.079%	114	1,410	+48.315%
2026-05-07	19.6000	19.6000	17.2300	17.6100	-9.785%	34	1,306	+49.915%
2026-05-06	19.0000	19.9100	18.0800	19.5200	+5.799%	289	1,285	+35.246%
2026-05-05	18.0000	19.0000	18.0000	18.4500	+2.103%	133	1,361	+43.089%
2026-05-04	18.2500	19.0000	17.8000	18.0700	+8.987%	27	1,367	+46.099%
2026-05-01	16.7000	17.0500	16.0000	16.5800	+2.726%	18	1,364	+59.228%
2026-04-30	15.0000	16.3000	15.0000	16.1400	+6.535%	53	1,364	+63.569%
2026-04-29	16.5400	17.5500	14.3500	15.1500	-32.366%	190	1,362	+74.257%
2026-04-28	21.7000	23.1000	21.7000	22.4000	-4.883%	50	1,197	+17.857%
2026-04-27	23.3500	23.7500	23.2000	23.5500	-2.282%	30	1,194	+12.102%
2026-04-24	23.9400	24.7000	23.3000	24.1000	+0.417%	14	1,191	+9.544%
2026-04-23	25.1600	25.9500	23.2500	24.0000	-11.439%	33	1,185	+10.000%
2026-04-22	27.5000	27.5000	26.6500	27.1000	+5.039%	5	1,177	-2.583%
2026-04-21	28.4000	28.4400	25.7100	25.8000	-11.340%	53	1,188	+2.326%
2026-04-20	28.6000	29.1000	26.6000	29.1000	+1.748%	19	1,188	-9.278%
2026-04-17	29.0500	30.8500	28.6000	28.6000	+6.716%	68	1,198	-7.692%
2026-04-16	28.1500	28.1500	24.2500	26.8000	+0.075%	54	1,214	-1.493%
2026-04-15	22.7800	26.7800	22.7800	26.7800	+27.767%	118	1,208	-1.419%
2026-04-14	19.1000	20.9600	18.8500	20.9600	+34.359%	167	1,240	+25.954%
2026-04-13	13.9900	15.6000	13.9500	15.6000	+6.485%	61	1,209	+69.231%
2026-04-10	15.0000	15.1500	14.4500	14.6500	-8.438%	39	1,176	+80.205%
2026-04-09	15.7500	16.4500	14.8500	16.0000	-3.030%	77	1,161	+65.000%
2026-04-08	19.3000	19.3000	15.9400	16.5000	+13.480%	42	1,147	+60.000%
2026-04-07	14.0000	14.5500	13.6000	14.5400	-7.389%	17	1,156	+81.568%
2026-04-06	15.0500	15.9500	15.0500	15.7000	+5.369%	8	1,145	+68.153%
2026-04-02	14.8500	15.1200	13.0500	14.9000	-3.560%	23	1,149	+77.181%
2026-04-01	15.8000	16.1000	15.2500	15.4500	+1.311%	18	1,149	+70.874%
2026-03-31	13.7500	15.2500	13.3500	15.2500	+22.000%	63	1,156	+73.115%
2026-03-30	14.0800	14.0800	12.5000	12.5000	-10.007%	30	1,151	+111.200%
2026-03-27	14.0000	14.5500	13.8900	13.8900	-10.387%	28	1,140	+90.065%
2026-03-26	16.3000	16.3000	15.5000	15.5000	-9.884%	5	1,155	+70.323%
2026-03-25	17.6900	17.8000	17.2000	17.2000	+13.158%	11	1,160	+53.488%
2026-03-24	15.8000	16.0000	15.0000	15.2000	-12.139%	17	1,158	+73.684%
2026-03-23	16.2100	17.5000	16.0000	17.3000	+7.788%	13	1,152	+52.601%
2026-03-20	17.3000	17.3000	15.9700	16.0500	-9.475%	42	1,147	+64.486%
2026-03-19	17.2000	18.0000	16.9300	17.7300	-5.942%	10	1,149	+48.900%
2026-03-18	19.6500	19.6500	18.8500	18.8500	-8.273%	5	1,146	+40.053%
2026-03-17	19.7500	20.5500	19.6000	20.5500	+5.385%	108	1,145	+28.467%
2026-03-16	18.8500	19.5000	18.7000	19.5000	+4.558%	140	1,073	+35.385%
2026-03-13	20.2500	20.2500	18.3700	18.6500	-9.903%	49	1,096	+41.555%
2026-03-12	20.9900	21.0000	19.7500	20.7000	-5.046%	24	1,092	+27.536%
2026-03-11	22.5500	22.5500	20.8800	21.8000	+2.203%	11	1,075	+21.101%
2026-03-10	21.5000	22.6000	21.3300	21.3300	-3.045%	96	1,078	+23.769%
2026-03-09	21.7500	22.0300	20.6900	22.0000	+5.516%	21	1,050	+20.000%
2026-03-06	22.4500	22.4500	20.8500	20.8500	-12.944%	83	1,036	+26.619%
2026-03-05	25.8600	25.8600	21.8500	23.9500	-3.815%	82	1,018	+10.230%
2026-03-04	24.0000	25.2100	23.3000	24.9000	+20.874%	38	993	+6.024%
2026-03-03	18.9700	21.4000	18.8500	20.6000	-8.241%	9	992	+28.155%
2026-03-02	20.4700	22.7000	20.0000	22.4500	+12.814%	123	990	+17.595%
2026-02-27	21.3000	21.3000	19.8000	19.9000	-11.359%	12	948	+32.663%
2026-02-26	21.6000	23.0000	21.0000	22.4500	+3.647%	157	953	+17.595%
2026-02-25	20.7000	21.7100	19.9500	21.6600	+14.301%	33	863	+21.884%
2026-02-24	18.1000	18.9500	18.1000	18.9500	+3.552%	26	863	+39.314%
2026-02-23	19.7000	19.7000	18.0000	18.3000	-13.679%	84	871	+44.262%
2026-02-20	22.0200	22.0200	20.4500	21.2000	+3.667%	55	918	+24.528%
2026-02-19	20.0000	20.8500	19.4500	20.4500	-1.777%	11	867	+29.095%
2026-02-18	21.9000	21.9600	20.8200	20.8200	+0.970%	18	863	+26.801%
2026-02-17	19.8500	21.4200	19.3000	20.6200	-1.810%	47	850	+28.031%
2026-02-13	19.3200	21.6000	19.1500	21.0000	+13.698%	72	778	+25.714%
2026-02-12	20.9900	21.0000	17.9500	18.4700	-16.045%	166	778	+42.934%
2026-02-11	23.0500	23.0500	19.9500	22.0000	-20.434%	213	766	+20.000%
2026-02-10	27.5000	28.9900	27.3900	27.6500	-4.655%	34	607	-4.521%
2026-02-09	28.3500	29.9000	27.9500	29.0000	+11.538%	82	593	-8.966%
2026-02-06	24.0000	27.3000	24.0000	26.0000	+33.333%	249	571	+1.538%
2026-02-05	22.5900	23.3500	19.5000	19.5000	-19.588%	77	378	+35.385%
2026-02-04	25.5000	25.7000	22.5000	24.2500	-11.140%	153	353	+8.866%
2026-02-03	30.1500	30.1500	27.1600	27.2900	-9.033%	38	243	-3.261%
2026-02-02	32.0000	32.0000	29.7300	30.0000	-18.033%	85	225	-12.000%
2026-01-30	38.5000	38.5000	36.6000	36.6000	-1.956%	4	145	-27.869%
2026-01-29	38.0000	38.2500	37.0000	37.3300	-6.675%	10	141	-29.279%
2026-01-28	40.2500	41.0000	40.0000	40.0000	-3.661%	3	135	-34.000%
2026-01-27	41.3700	41.5200	41.3700	41.5200	-2.099%	2	132	-36.416%
2026-01-26	43.1000	43.1000	42.4100	42.4100	+1.362%	7	130	-37.751%
2026-01-21	42.2500	42.3000	41.5500	41.8400	-0.143%	5	128	-36.902%
2026-01-20	42.8000	43.0000	41.9000	41.9000	-6.889%	14	123	-36.993%
2026-01-16	45.3000	45.5000	43.5000	45.0000	-2.850%	13	103	-41.333%
2026-01-15	50.2000	50.2000	46.1700	46.3200	-7.858%	21	103	-43.005%
2026-01-09	50.2700	50.2700	50.2700	50.2700	-1.509%	2	84	-47.484%
2026-01-08	51.0400	51.0400	51.0400	51.0400	-9.584%	1	86	-48.276%
2026-01-05	55.8400	56.4500	55.8400	56.4500	+13.581%	2	86	-53.233%
2025-12-31	51.9500	51.9500	49.7000	49.7000	-8.133%	3	86	-46.881%
2025-12-23	54.3500	54.3500	54.1000	54.1000	-6.418%	2	86	-51.201%
2025-12-17	59.3900	59.3900	57.8100	57.8100	+7.694%	8	84	-54.333%
2025-12-15	54.6200	54.6200	53.6800	53.6800	-11.052%	2	85	-50.820%
2025-12-11	62.5000	62.5000	60.3500	60.3500	-12.600%	6	85	-56.255%
2025-12-10	69.0500	69.0500	69.0500	69.0500	+0.509%	1	80	-61.767%
2025-12-08	68.7000	68.7000	68.7000	68.7000	+0.146%	1	81	-61.572%
2025-12-03	68.6000	68.6000	68.6000	68.6000	+12.183%	2	80	-61.516%
2025-12-01	61.1500	61.1500	61.1500	61.1500	+1.494%	1	80	-56.827%
2025-11-26	59.9000	60.2500	59.9000	60.2500	+13.380%	2	79	-56.183%
2025-11-24	50.0000	53.1400	50.0000	53.1400	+10.455%	9	79	-50.320%
2025-11-21	47.9500	48.1100	47.9500	48.1100	-4.733%	2	73	-45.126%
2025-11-20	58.9500	59.6500	50.5000	50.5000	-8.232%	23	73	-47.723%
2025-11-19	55.0300	55.0300	55.0300	55.0300	+5.119%	1	70	-52.026%
2025-11-17	52.3500	52.3500	52.3500	52.3500	-4.818%	2	71	-49.570%
2025-11-14	55.0000	55.0000	55.0000	55.0000	-5.660%	2	69	-52.000%
2025-11-13	66.5600	66.5600	58.3000	58.3000	-14.265%	3	67	-54.717%
2025-11-06	68.0000	68.0000	68.0000	68.0000	-7.784%	1	66	-61.176%
2025-11-04	75.6500	75.6500	73.7400	73.7400	-7.362%	3	66	-64.199%
2025-11-03	80.7500	80.7500	79.6000	79.6000	-3.911%	10	55	-66.834%
2025-10-31	82.8400	82.8400	82.8400	82.8400	+35.803%	50	55	-68.131%
2025-10-22	61.0000	61.0000	61.0000	61.0000	-9.589%	1	5	-56.721%
2025-10-21	67.4700	67.4700	67.4700	67.4700	+2.882%	1	4	-60.871%
2025-10-17	65.7000	65.7000	65.5800	65.5800	-12.443%	3	4	-59.744%
2025-10-10	74.9000	74.9000	74.9000	74.9000	+28.761%	1	2	-64.753%
2025-09-26	58.1700	58.1700	58.1700	58.1700	0.000%	1	1	-54.616%