Dark

HOOD20270319C85
HOOD Mar 19 2027 85.00 Call (HOOD270319C00085000)
option OPRA

EOD

Aug 20, 2026

24.15-11.213%(-3.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.0000	25.0000	24.1500	24.1500	-11.213%	2	1,106	0.000%
2026-08-19	24.8600	27.2000	24.3000	27.2000	+21.918%	4	1,104	-11.213%
2026-08-18	22.5300	22.5300	22.3100	22.3100	-8.902%	3	1,107	+8.247%
2026-08-17	24.4900	24.4900	24.4900	24.4900	-6.061%	1	1,105	-1.388%
2026-08-14	26.2500	26.2500	26.0700	26.0700	-1.623%	5	1,106	-7.365%
2026-08-13	27.9800	27.9800	26.5000	26.5000	+8.163%	3	1,103	-8.868%
2026-08-12	24.0000	24.5000	24.0000	24.5000	+2.083%	4	1,106	-1.429%
2026-08-10	24.1000	24.1000	24.0000	24.0000	-5.993%	5	1,109	+0.625%
2026-08-07	25.5300	25.5300	25.5300	25.5300	+11.925%	1	1,110	-5.405%
2026-08-06	22.8100	22.8100	22.8100	22.8100	-11.417%	1	1,111	+5.875%
2026-08-05	25.7500	25.7500	25.7500	25.7500	+1.378%	2	1,110	-6.214%
2026-08-04	25.6000	25.6000	25.4000	25.4000	+8.085%	2	1,108	-4.921%
2026-08-03	22.5000	24.1700	22.5000	23.5000	+11.905%	11	1,110	+2.766%
2026-07-31	19.7300	21.6000	18.5500	21.0000	+0.143%	21	1,103	+15.000%
2026-07-30	20.8200	21.8700	20.6800	20.9700	-7.824%	21	1,096	+15.165%
2026-07-29	23.5000	23.5000	22.7500	22.7500	-9.073%	3	1,088	+6.154%
2026-07-28	23.3100	25.0200	22.0000	25.0200	-8.183%	20	1,087	-3.477%
2026-07-27	27.2500	27.2500	27.2500	27.2500	-23.989%	3	1,075	-11.376%
2026-07-21	35.8500	35.8500	35.8500	35.8500	+13.990%	1	1,078	-32.636%
2026-07-20	31.2000	31.4500	31.2000	31.4500	+6.107%	26	1,078	-23.211%
2026-07-17	29.6400	29.6400	29.6400	29.6400	-30.990%	2	1,092	-18.522%
2026-07-15	42.9500	42.9500	42.9500	42.9500	+6.049%	1	1,092	-43.772%
2026-07-14	40.5000	40.5000	40.5000	40.5000	+5.058%	1	1,093	-40.370%
2026-07-13	38.5500	38.5500	38.5500	38.5500	-5.538%	1	1,094	-37.354%
2026-07-10	39.9000	41.1000	39.9000	40.8100	-6.184%	8	1,095	-40.823%
2026-07-09	43.5000	43.5000	43.5000	43.5000	+4.744%	1	1,098	-44.483%
2026-07-08	39.3200	41.5300	39.3200	41.5300	-7.216%	15	1,099	-41.849%
2026-07-07	44.7600	44.7600	44.7600	44.7600	-0.201%	50	1,084	-46.046%
2026-07-06	45.0500	45.0500	44.8500	44.8500	+8.255%	4	1,107	-46.154%
2026-07-02	45.0000	47.4400	40.5300	41.4300	+9.026%	24	1,120	-41.709%
2026-07-01	36.0000	38.0000	35.4000	38.0000	+19.309%	36	1,120	-36.447%
2026-06-30	32.6100	32.6100	31.8500	31.8500	-2.000%	7	1,124	-24.176%
2026-06-29	31.5200	32.5000	31.5200	32.5000	+11.492%	5	1,128	-25.692%
2026-06-26	27.7200	29.5700	27.7200	29.1500	+10.000%	32	1,129	-17.153%
2026-06-25	29.0000	29.0000	26.5000	26.5000	-9.803%	4	1,105	-8.868%
2026-06-24	30.3500	30.3500	29.3800	29.3800	-12.455%	15	1,103	-17.801%
2026-06-23	34.5000	34.5000	33.5600	33.5600	-9.664%	18	1,109	-28.039%
2026-06-22	38.4500	38.4500	37.1500	37.1500	+0.896%	4	1,126	-34.993%
2026-06-18	36.3300	38.4200	35.2500	36.8200	+1.349%	20	1,131	-34.411%
2026-06-17	33.0000	39.0000	33.0000	36.3300	+28.148%	29	1,131	-33.526%
2026-06-16	31.1300	31.1300	28.3500	28.3500	-10.000%	6	1,131	-14.815%
2026-06-15	32.0000	32.2500	30.5500	31.5000	+14.338%	38	1,132	-23.333%
2026-06-12	26.8000	27.7700	26.5000	27.5500	-0.181%	11	1,159	-12.341%
2026-06-11	23.3000	27.6000	23.3000	27.6000	+13.814%	4	1,164	-12.500%
2026-06-10	25.4000	27.0700	23.8900	24.2500	+10.731%	76	1,166	-0.412%
2026-06-09	23.0000	23.0000	20.9000	21.9000	-2.232%	25	1,138	+10.274%
2026-06-08	22.4000	22.4000	22.4000	22.4000	+13.533%	12	1,117	+7.813%
2026-06-05	22.0000	22.0000	19.7300	19.7300	-18.133%	18	1,105	+22.402%
2026-06-04	21.0000	24.1000	21.0000	24.1000	+18.428%	11	1,105	+0.207%
2026-06-03	20.9000	23.5000	20.3500	20.3500	-18.437%	43	1,108	+18.673%
2026-06-02	24.5100	24.9500	23.3000	24.9500	-3.182%	10	1,127	-3.206%
2026-06-01	24.0000	26.8400	23.2500	25.7700	-7.964%	31	1,129	-6.286%
2026-05-29	24.3200	28.0000	23.0000	28.0000	+31.271%	36	1,128	-13.750%
2026-05-28	14.7500	21.3300	14.6500	21.3300	+36.731%	78	1,151	+13.221%
2026-05-27	15.0000	15.8000	15.0000	15.6000	+10.092%	69	1,158	+54.808%
2026-05-26	14.7000	14.7000	14.1700	14.1700	+1.214%	3	1,136	+70.430%
2026-05-22	15.5400	15.6000	14.0000	14.0000	-9.091%	6	1,137	+72.500%
2026-05-19	15.4000	15.4000	15.4000	15.4000	-3.145%	1	1,136	+56.818%
2026-05-18	15.7500	15.9000	15.6900	15.9000	-4.043%	43	1,136	+51.887%
2026-05-15	16.9500	16.9600	16.5700	16.5700	-12.095%	8	1,136	+45.745%
2026-05-14	16.0200	18.8500	16.0200	18.8500	+17.081%	24	1,143	+28.117%
2026-05-13	16.0000	16.1000	15.9000	16.1000	-2.247%	16	1,150	+50.000%
2026-05-12	16.6300	16.6300	16.4700	16.4700	-11.261%	6	1,150	+46.630%
2026-05-11	18.0000	18.5600	17.5000	18.5600	+17.468%	21	1,150	+30.119%
2026-05-08	14.9500	16.0500	14.9500	15.8000	-0.566%	49	1,145	+52.848%
2026-05-07	17.2300	17.2300	15.8900	15.8900	-4.964%	6	1,129	+51.982%
2026-05-05	16.5300	17.0300	16.5300	16.7200	+0.541%	11	1,128	+44.438%
2026-05-04	17.0000	17.0000	16.0800	16.6300	+11.686%	15	1,129	+45.219%
2026-05-01	14.8900	14.8900	14.8900	14.8900	-0.401%	1	1,129	+62.189%
2026-04-30	14.1000	14.9500	14.1000	14.9500	+10.823%	9	1,129	+61.538%
2026-04-29	14.8100	14.8100	12.3000	13.4900	-34.387%	35	1,125	+79.021%
2026-04-28	20.6400	21.2300	20.0000	20.5600	-5.688%	41	1,134	+17.461%
2026-04-27	21.5000	21.8000	20.9800	21.8000	+1.632%	32	1,134	+10.780%
2026-04-24	21.5000	21.5000	21.1800	21.4500	+1.418%	10	1,128	+12.587%
2026-04-23	23.4400	23.9200	21.1500	21.1500	-8.442%	43	1,136	+14.184%
2026-04-22	25.2100	25.5700	23.1000	23.1000	-3.307%	21	1,144	+4.545%
2026-04-21	25.7500	26.3000	23.6600	23.8900	-8.817%	55	1,134	+1.088%
2026-04-20	27.0300	27.0300	24.5500	26.2000	-1.467%	24	1,134	-7.824%
2026-04-17	26.2300	28.3000	26.1000	26.5900	+9.649%	69	1,133	-9.176%
2026-04-16	25.1500	25.1800	22.3000	24.2500	-1.463%	78	1,139	-0.412%
2026-04-15	21.4000	24.6100	21.2500	24.6100	+30.212%	171	1,102	-1.869%
2026-04-14	17.6000	19.3700	17.2300	18.9000	+43.182%	50	1,145	+27.778%
2026-04-13	13.2000	13.2000	13.2000	13.2000	+1.538%	1	1,155	+82.955%
2026-04-10	13.0300	13.5000	13.0000	13.0000	-8.062%	7	1,158	+85.769%
2026-04-09	14.3500	14.3500	13.3500	14.1400	+1.362%	6	1,157	+70.792%
2026-04-08	16.9700	17.5600	13.9000	13.9500	+6.897%	201	1,151	+73.118%
2026-04-07	12.7400	13.0500	12.3000	13.0500	-5.435%	159	1,274	+85.057%
2026-04-06	13.8000	13.8000	13.8000	13.8000	+4.545%	1	1,131	+75.000%
2026-04-02	12.1000	13.5000	12.0000	13.2000	-5.714%	48	1,099	+82.955%
2026-04-01	14.1100	14.1100	14.0000	14.0000	+5.660%	2	1,099	+72.500%
2026-03-31	12.2000	13.2500	11.8000	13.2500	+12.766%	26	1,124	+82.264%
2026-03-30	12.2000	12.4000	11.6000	11.7500	-6.000%	6	1,103	+105.532%
2026-03-27	12.4000	13.0500	12.4000	12.5000	-13.194%	72	1,104	+93.200%
2026-03-26	14.1700	14.4000	14.1700	14.4000	-6.433%	2	1,040	+67.708%
2026-03-25	15.9200	16.2000	15.1500	15.3900	+10.719%	168	1,039	+56.920%
2026-03-24	13.1000	13.9000	13.1000	13.9000	-9.623%	6	1,190	+73.741%
2026-03-23	14.7000	15.3800	14.7000	15.3800	+4.626%	11	1,189	+57.022%
2026-03-20	15.3500	15.4500	14.6000	14.7000	-7.895%	168	1,195	+64.286%
2026-03-19	15.7300	16.0000	15.6200	15.9600	-8.904%	18	1,048	+51.316%
2026-03-18	17.5200	17.5200	17.5200	17.5200	-4.315%	1	1,057	+37.842%
2026-03-17	18.2600	18.3100	17.7900	18.3100	+1.160%	10	1,058	+31.895%
2026-03-16	17.6000	18.1000	17.2000	18.1000	+7.738%	101	1,053	+33.425%
2026-03-13	17.2700	17.6000	16.8000	16.8000	-11.579%	13	1,111	+43.750%
2026-03-12	19.3000	19.3000	19.0000	19.0000	-3.455%	8	1,115	+27.105%
2026-03-11	19.7500	19.7500	19.0000	19.6800	-4.000%	106	1,109	+22.713%
2026-03-10	20.5000	20.5000	20.5000	20.5000	+6.882%	2	1,012	+17.805%
2026-03-09	19.1100	19.3500	19.1100	19.1800	-3.860%	4	1,011	+25.912%
2026-03-06	19.8700	20.0500	19.8500	19.9500	-4.179%	21	1,061	+21.053%
2026-03-05	24.9000	24.9000	20.4500	20.8200	-8.161%	80	1,046	+15.994%
2026-03-04	22.7500	24.4000	22.5800	22.6700	+22.541%	24	979	+6.528%
2026-03-03	18.1200	18.5000	17.8500	18.5000	-8.912%	7	959	+30.541%
2026-03-02	20.3500	20.3500	20.3100	20.3100	+12.210%	3	954	+18.907%
2026-02-27	18.9000	18.9000	17.9500	18.1000	-8.816%	7	953	+33.425%
2026-02-26	19.7700	20.7000	19.3800	19.8500	+1.795%	29	952	+21.662%
2026-02-25	19.6000	19.6000	19.5000	19.5000	+12.392%	4	930	+23.846%
2026-02-24	16.0000	17.3500	15.3700	17.3500	+3.892%	6	930	+39.193%
2026-02-23	18.4500	18.4500	16.6900	16.7000	-10.456%	51	928	+44.611%
2026-02-20	19.9000	19.9000	18.6500	18.6500	-2.611%	7	880	+29.491%
2026-02-18	18.4600	20.0800	18.4600	19.1500	+2.406%	6	879	+26.110%
2026-02-17	18.8500	18.8500	18.7000	18.7000	-4.835%	3	877	+29.144%
2026-02-13	17.2500	19.8300	17.2500	19.6500	+17.313%	29	869	+22.901%
2026-02-12	20.5000	20.5000	16.6000	16.7500	-18.491%	59	869	+44.179%
2026-02-11	21.0000	21.0000	18.4300	20.5500	-21.234%	35	913	+17.518%
2026-02-10	27.0700	27.0700	25.7500	26.0900	-4.081%	38	914	-7.436%
2026-02-09	25.8000	27.3600	25.8000	27.2000	+12.397%	13	884	-11.213%
2026-02-06	22.7000	24.6100	22.2600	24.2000	+31.450%	49	876	-0.207%
2026-02-05	20.8300	21.4000	18.4100	18.4100	-14.172%	25	838	+31.179%
2026-02-04	24.6000	24.6000	20.7500	21.4500	-13.994%	22	823	+12.587%
2026-02-03	27.7000	28.0000	24.9400	24.9400	-9.931%	46	821	-3.168%
2026-02-02	29.3000	29.6000	27.4000	27.6900	-16.571%	38	784	-12.784%
2026-01-30	36.2000	36.2000	33.1900	33.1900	-3.936%	6	763	-27.237%
2026-01-29	35.8800	36.0000	34.5500	34.5500	-11.410%	8	760	-30.101%
2026-01-28	39.0000	39.0000	39.0000	39.0000	-3.704%	1	755	-38.077%
2026-01-27	40.5000	40.5000	40.5000	40.5000	+1.504%	1	754	-40.370%
2026-01-26	40.7000	40.7000	39.9000	39.9000	-1.238%	2	753	-39.474%
2026-01-22	39.5500	40.4000	39.5500	40.4000	+0.698%	6	751	-40.223%
2026-01-21	39.5000	40.1200	39.5000	40.1200	-0.323%	4	746	-39.806%
2026-01-20	39.5000	40.2500	39.5000	40.2500	-3.938%	3	744	-40.000%
2026-01-16	42.5500	42.7000	40.9900	41.9000	-6.159%	14	730	-42.363%
2026-01-15	47.9800	47.9800	44.6500	44.6500	-10.413%	4	730	-45.913%
2026-01-14	49.8400	49.8400	49.8400	49.8400	+1.301%	3	728	-51.545%
2026-01-13	49.2000	49.2000	49.2000	49.2000	-3.054%	1	729	-50.915%
2026-01-12	50.7500	50.7500	50.7500	50.7500	-5.388%	5	728	-52.414%
2026-01-05	53.6000	53.6400	53.6000	53.6400	+4.155%	50	675	-54.978%
2025-12-24	51.5000	51.5000	51.5000	51.5000	-4.097%	2	675	-53.107%
2025-12-19	53.7000	53.7000	53.7000	53.7000	+1.321%	1	675	-55.028%
2025-12-12	57.0600	57.0600	53.0000	53.0000	-5.357%	5	674	-54.434%
2025-12-11	57.3000	57.3000	56.0000	56.0000	-16.418%	2	669	-56.875%
2025-12-10	67.0000	68.0000	67.0000	67.0000	-3.625%	18	670	-63.955%
2025-12-09	68.7200	69.5200	68.7200	69.5200	+4.557%	4	652	-65.262%
2025-12-08	67.0000	67.0000	66.4900	66.4900	+4.069%	19	649	-63.679%
2025-12-05	63.8900	63.8900	63.8900	63.8900	+7.018%	1	664	-62.201%
2025-12-02	59.7000	59.7000	59.7000	59.7000	+4.371%	2	663	-59.548%
2025-12-01	57.2000	57.2000	57.2000	57.2000	-7.218%	3	664	-57.780%
2025-11-28	61.6000	61.6500	61.6000	61.6500	-0.081%	8	666	-60.827%
2025-11-26	57.4000	61.7000	57.4000	61.7000	+23.400%	4	667	-60.859%
2025-11-24	47.8500	50.0000	47.8500	50.0000	+10.132%	9	667	-51.700%
2025-11-21	44.9800	45.4000	41.7000	45.4000	-1.838%	13	658	-46.806%
2025-11-20	56.5000	56.5000	46.2500	46.2500	-13.841%	619	647	-47.784%
2025-11-19	53.6800	53.6800	53.6800	53.6800	+5.565%	1	37	-55.011%
2025-11-17	54.0000	55.5400	49.3500	50.8500	-14.480%	63	37	-52.507%
2025-11-14	50.8000	60.4300	50.8000	59.4600	+1.641%	47	37	-59.384%
2025-11-07	58.0000	58.5000	58.0000	58.5000	-24.913%	21	23	-58.718%
2025-10-27	78.0700	78.0700	77.9100	77.9100	+24.656%	2	4	-69.003%
2025-10-17	62.5000	62.5000	62.5000	62.5000	-3.011%	1	4	-61.360%
2025-10-16	64.4400	64.4400	64.4400	64.4400	-9.874%	1	5	-62.523%
2025-10-14	71.5000	71.5000	71.5000	71.5000	-3.769%	1	4	-66.224%
2025-10-10	74.3000	74.3000	74.3000	74.3000	-5.854%	1	3	-67.497%
2025-10-03	78.9200	78.9200	78.9200	78.9200	+8.332%	1	2	-69.399%
2025-10-01	72.8500	72.8500	72.8500	72.8500	0.000%	1	1	-66.850%