Dark

HOOD20270319C90
HOOD Mar 19 2027 90.00 Call (HOOD270319C00090000)
option OPRA

EOD

Aug 20, 2026

21.00-4.545%(-1.00)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.4500	23.3400	21.0000	21.0000	-4.545%	32	2,595	0.000%
2026-08-19	20.1500	24.0500	20.1500	22.0000	+11.675%	37	2,608	-4.545%
2026-08-18	19.3000	20.9400	19.3000	19.7000	-12.093%	8	2,611	+6.599%
2026-08-17	23.0000	23.0000	22.0000	22.4100	+1.864%	18	2,606	-6.292%
2026-08-14	24.2000	24.2000	22.0000	22.0000	-13.488%	19	2,607	-4.545%
2026-08-13	25.0000	25.5000	24.1500	25.4300	+15.068%	65	2,607	-17.420%
2026-08-12	22.0000	22.1000	22.0000	22.1000	+1.376%	6	2,618	-4.977%
2026-08-11	21.6000	21.8000	21.5000	21.8000	-2.679%	5	2,618	-3.670%
2026-08-10	21.6000	22.4000	21.5000	22.4000	+3.704%	24	2,616	-6.250%
2026-08-07	22.5800	22.5800	21.6000	21.6000	+6.404%	6	2,614	-2.778%
2026-08-06	21.3500	21.6300	20.3000	20.3000	-9.172%	21	2,617	+3.448%
2026-08-05	23.0000	23.5500	22.3500	22.3500	+0.994%	7	2,612	-6.040%
2026-08-04	23.7700	23.7700	20.9100	22.1300	+4.141%	539	2,611	-5.106%
2026-08-03	20.4000	22.0000	20.0000	21.2500	+14.555%	76	2,492	-1.176%
2026-07-31	19.5000	19.7800	17.6000	18.5500	+1.366%	54	2,481	+13.208%
2026-07-30	18.8000	19.9000	18.3000	18.3000	-8.500%	149	2,477	+14.754%
2026-07-29	21.5500	23.4000	20.0000	20.0000	-10.794%	38	2,480	+5.000%
2026-07-28	22.0000	22.4200	22.0000	22.4200	-5.600%	4	2,461	-6.334%
2026-07-27	24.0000	24.0000	23.7500	23.7500	-3.061%	7	2,461	-11.579%
2026-07-24	26.2000	26.2000	24.4100	24.5000	-18.578%	19	2,454	-14.286%
2026-07-23	30.5000	30.5000	28.8000	30.0900	+1.313%	26	2,452	-30.209%
2026-07-17	27.1300	31.4300	27.1300	29.7000	-19.730%	218	2,448	-29.293%
2026-07-16	37.0000	37.0000	37.0000	37.0000	-4.639%	2	2,470	-43.243%
2026-07-15	41.0000	41.0000	38.0000	38.8000	+5.435%	22	2,470	-45.876%
2026-07-13	36.8000	36.8000	36.8000	36.8000	-1.208%	1	2,469	-42.935%
2026-07-10	37.2500	37.2500	37.2500	37.2500	-11.625%	1	2,469	-43.624%
2026-07-09	41.5000	42.1500	41.5000	42.1500	+12.400%	34	2,469	-50.178%
2026-07-08	37.8000	37.8000	36.8000	37.5000	-5.779%	8	2,466	-44.000%
2026-07-07	42.1400	42.1400	39.1000	39.8000	-4.671%	16	2,472	-47.236%
2026-07-06	41.1600	42.0000	40.8500	41.7500	+7.520%	19	2,470	-49.701%
2026-07-02	40.0000	44.0900	37.9500	38.8300	+9.627%	59	2,488	-45.918%
2026-07-01	30.2500	35.6000	30.2500	35.4200	+19.662%	8	2,488	-40.711%
2026-06-30	30.1500	30.1500	29.2000	29.6000	-2.951%	4	2,491	-29.054%
2026-06-29	29.0000	30.5000	28.4000	30.5000	+11.927%	5	2,492	-31.148%
2026-06-26	25.9400	27.2500	25.9400	27.2500	+4.808%	4	2,492	-22.936%
2026-06-25	28.3600	28.3600	24.6000	26.0000	-3.988%	44	2,490	-19.231%
2026-06-24	28.6200	29.5000	27.0700	27.0800	-17.288%	25	2,480	-22.452%
2026-06-23	30.0000	32.8000	30.0000	32.7400	-5.458%	14	2,492	-35.858%
2026-06-22	35.3800	38.7000	34.5000	34.6300	-1.057%	16	2,502	-39.359%
2026-06-18	33.0700	35.0000	33.0700	35.0000	+8.359%	48	2,508	-40.000%
2026-06-17	27.5000	37.1000	26.6200	32.3000	+31.837%	377	2,508	-34.985%
2026-06-16	30.0000	30.0000	24.5000	24.5000	-13.428%	27	2,508	-14.286%
2026-06-15	27.7500	30.0000	27.7500	28.3000	+13.200%	70	2,499	-25.795%
2026-06-12	25.3500	27.6000	24.3500	25.0000	0.000%	89	2,539	-16.000%
2026-06-11	21.8600	25.0000	21.0000	25.0000	+16.279%	80	2,555	-16.000%
2026-06-10	20.6800	24.6900	20.6800	21.5000	+19.180%	35	2,554	-2.326%
2026-06-09	22.0000	22.1500	17.5500	18.0400	-17.437%	13	2,564	+16.408%
2026-06-08	19.8500	21.8500	19.8500	21.8500	+24.857%	5	2,564	-3.890%
2026-06-05	20.0000	20.0000	17.3000	17.5000	-21.770%	37	2,567	+20.000%
2026-06-04	19.1700	22.4500	19.0000	22.3700	+18.989%	18	2,568	-6.124%
2026-06-03	20.8000	20.8000	18.8000	18.8000	-16.034%	28	2,570	+11.702%
2026-06-02	22.3000	23.0000	21.0000	22.3900	-5.964%	77	2,572	-6.208%
2026-06-01	23.1000	25.0000	21.0000	23.8100	-6.992%	49	2,572	-11.802%
2026-05-29	21.3000	26.2000	20.5000	25.6000	+34.031%	172	2,564	-17.969%
2026-05-28	12.6000	19.1000	12.6000	19.1000	+36.526%	134	2,549	+9.948%
2026-05-27	12.5300	13.9900	12.5300	13.9900	+11.032%	12	2,587	+50.107%
2026-05-26	13.2700	13.6000	12.4500	12.6000	+1.613%	29	2,584	+66.667%
2026-05-22	13.9000	13.9000	12.4000	12.4000	-10.920%	10	2,594	+69.355%
2026-05-21	13.9500	14.0000	13.6300	13.9200	-0.571%	37	2,593	+50.862%
2026-05-20	13.1000	14.0300	13.1000	14.0000	+4.244%	30	2,593	+50.000%
2026-05-19	13.6000	13.7200	13.0900	13.4300	-7.379%	27	2,594	+56.366%
2026-05-18	13.3500	14.5500	13.3500	14.5000	-3.333%	11	2,594	+44.828%
2026-05-15	15.3000	15.5000	14.5300	15.0000	-10.714%	54	2,594	+40.000%
2026-05-14	14.2200	17.2500	14.1100	16.8000	+15.862%	45	2,595	+25.000%
2026-05-13	14.2500	15.0000	14.2500	14.5000	-1.361%	36	2,560	+44.828%
2026-05-12	16.3000	16.3000	14.7000	14.7000	-13.529%	20	2,560	+42.857%
2026-05-11	14.9000	17.0000	14.9000	17.0000	+19.718%	63	2,560	+23.529%
2026-05-08	13.4000	14.2000	13.4000	14.2000	-1.389%	2	2,522	+47.887%
2026-05-07	15.3000	15.4000	13.9500	14.4000	-10.000%	38	2,521	+45.833%
2026-05-06	14.7000	16.0000	14.7000	16.0000	+11.111%	30	2,523	+31.250%
2026-05-05	15.4000	15.4000	14.4000	14.4000	-3.356%	14	2,526	+45.833%
2026-05-04	15.2300	15.5500	14.5000	14.9000	+8.839%	46	2,524	+40.940%
2026-05-01	13.2500	14.0000	13.1500	13.6900	+5.308%	7	2,507	+53.397%
2026-04-30	12.2000	13.3600	12.2000	13.0000	+7.349%	69	2,507	+61.538%
2026-04-29	12.5500	13.4500	11.7500	12.1100	-35.413%	117	2,510	+73.410%
2026-04-28	18.4000	18.7500	18.2000	18.7500	-2.191%	55	2,489	+12.000%
2026-04-27	20.2800	20.2800	19.1700	19.1700	-4.389%	119	2,482	+9.546%
2026-04-24	19.2500	20.4500	19.2500	20.0500	+0.552%	28	2,458	+4.738%
2026-04-23	21.6100	21.7900	18.5500	19.9400	-11.770%	273	2,445	+5.316%
2026-04-22	22.7000	23.4000	22.3000	22.6000	+3.717%	459	2,640	-7.080%
2026-04-21	23.3500	24.1300	21.4800	21.7900	-8.637%	149	3,023	-3.626%
2026-04-20	23.6800	24.8000	22.8000	23.8500	-1.037%	29	2,968	-11.950%
2026-04-17	24.3400	26.3000	24.1000	24.1000	+8.804%	212	2,947	-12.863%
2026-04-16	23.3900	23.3900	20.0000	22.1500	-1.556%	45	2,992	-5.192%
2026-04-15	19.0000	22.5000	19.0000	22.5000	+34.168%	412	2,999	-6.667%
2026-04-14	15.5000	17.4500	15.5000	16.7700	+27.045%	153	3,001	+25.224%
2026-04-13	12.4000	13.2000	12.4000	13.2000	+13.305%	2	2,983	+59.091%
2026-04-10	11.9000	11.9000	11.0000	11.6500	-4.664%	31	3,000	+80.258%
2026-04-09	12.2500	12.6700	11.8500	12.2200	-5.783%	218	2,983	+71.849%
2026-04-08	15.6700	15.6700	12.9000	12.9700	+10.383%	866	2,965	+61.912%
2026-04-07	11.1000	11.7500	11.0500	11.7500	-5.622%	10	2,386	+78.723%
2026-04-06	12.2000	12.4500	12.2000	12.4500	+2.893%	2	2,388	+68.675%
2026-04-02	11.0000	12.1000	10.7500	12.1000	-6.419%	49	2,349	+73.554%
2026-04-01	12.9500	12.9500	12.5000	12.9300	+5.984%	14	2,349	+62.413%
2026-03-31	10.6000	12.2000	10.5000	12.2000	+22.613%	15	2,358	+72.131%
2026-03-30	12.0000	12.0000	9.8000	9.9500	-9.132%	22	2,355	+111.055%
2026-03-27	12.0000	12.0000	10.9500	10.9500	-13.915%	57	2,359	+91.781%
2026-03-26	13.2500	13.2500	12.6500	12.7200	-7.153%	86	2,346	+65.094%
2026-03-25	14.5500	14.5500	13.7000	13.7000	+13.223%	26	2,301	+53.285%
2026-03-24	12.7500	12.7500	12.0000	12.1000	-12.950%	45	2,300	+73.554%
2026-03-23	13.1200	13.9000	13.1200	13.9000	+6.923%	41	2,307	+51.079%
2026-03-20	14.6000	14.6000	13.0000	13.0000	-10.035%	23	2,278	+61.538%
2026-03-19	14.4900	14.6500	14.3000	14.4500	-4.934%	75	2,277	+45.329%
2026-03-18	15.7800	15.7800	15.2000	15.2000	-8.873%	2	2,279	+38.158%
2026-03-17	16.6200	16.6800	16.5500	16.6800	+4.906%	6	2,280	+25.899%
2026-03-16	15.5000	15.9000	15.2700	15.9000	+6.000%	8	2,279	+32.075%
2026-03-13	16.0000	16.0000	15.0000	15.0000	-9.639%	15	2,275	+40.000%
2026-03-12	17.1600	17.1600	16.6000	16.6000	-8.084%	6	2,270	+26.506%
2026-03-11	18.0000	18.0600	17.2000	18.0600	-3.267%	11	2,270	+16.279%
2026-03-10	18.3000	18.9500	17.6000	18.6700	+7.919%	99	2,272	+12.480%
2026-03-09	18.0500	18.0500	17.3000	17.3000	-3.352%	4	2,256	+21.387%
2026-03-06	18.4500	18.4500	17.8100	17.9000	-7.254%	75	2,258	+17.318%
2026-03-05	21.1100	21.5500	18.7000	19.3000	-7.876%	104	2,195	+8.808%
2026-03-04	20.0000	21.1000	20.0000	20.9500	+35.161%	8	2,286	+0.239%
2026-03-03	16.2000	17.0000	15.5000	15.5000	-16.711%	8	2,283	+35.484%
2026-03-02	17.3300	18.8000	17.3300	18.6100	+11.437%	7	2,280	+12.843%
2026-02-27	17.8500	17.8500	16.5000	16.7000	-10.981%	9	2,282	+25.749%
2026-02-26	18.2400	18.7600	18.0000	18.7600	+5.098%	3	2,280	+11.940%
2026-02-25	17.9300	18.0000	17.8500	17.8500	+16.287%	8	2,280	+17.647%
2026-02-24	14.5000	15.3500	14.1000	15.3500	+2.333%	10	2,280	+36.808%
2026-02-23	15.5000	15.6000	14.7500	15.0000	-12.791%	24	2,279	+40.000%
2026-02-20	18.2800	18.2800	17.0900	17.2000	-0.463%	5	2,276	+22.093%
2026-02-19	17.2800	17.2800	17.2800	17.2800	+0.232%	1	2,274	+21.528%
2026-02-18	17.0000	17.3500	17.0000	17.2400	-2.764%	9	2,275	+21.810%
2026-02-17	16.5000	17.7300	16.1800	17.7300	-0.337%	11	2,268	+18.443%
2026-02-13	16.2400	18.1300	15.8000	17.7900	+14.552%	38	2,248	+18.044%
2026-02-12	18.1800	18.1800	15.0000	15.5300	-14.529%	104	2,248	+35.222%
2026-02-11	19.2000	19.2000	16.7500	18.1700	-21.376%	47	2,242	+15.575%
2026-02-10	24.2000	25.1000	23.1100	23.1100	-4.701%	56	2,246	-9.130%
2026-02-09	24.1800	25.5000	24.0000	24.2500	+8.356%	77	2,229	-13.402%
2026-02-06	21.0300	22.6000	20.8600	22.3800	+35.636%	29	2,210	-6.166%
2026-02-05	19.2000	19.2000	16.2000	16.5000	-17.910%	33	2,205	+27.273%
2026-02-04	22.9000	22.9000	19.0000	20.1000	-16.075%	37	2,207	+4.478%
2026-02-03	26.0000	26.0000	23.0000	23.9500	-6.445%	86	2,195	-12.317%
2026-02-02	29.4400	29.4400	25.4000	25.6000	-21.545%	133	2,172	-17.969%
2026-01-30	34.3400	34.9000	32.0800	32.6300	+1.556%	124	2,161	-35.642%
2026-01-29	33.5000	33.5000	32.1300	32.1300	-7.273%	19	2,132	-34.641%
2026-01-28	36.1500	37.0000	34.6500	34.6500	-2.696%	16	2,132	-39.394%
2026-01-27	37.8000	37.8000	35.5000	35.6100	-4.016%	6	2,130	-41.028%
2026-01-26	36.0000	37.5000	35.9500	37.1000	-1.852%	13	2,129	-43.396%
2026-01-23	38.1000	39.5100	37.4500	37.8000	+1.422%	37	2,129	-44.444%
2026-01-22	36.9500	37.2700	36.9500	37.2700	+1.277%	14	2,129	-43.654%
2026-01-21	38.2800	38.7500	36.6000	36.8000	0.000%	17	2,126	-42.935%
2026-01-20	36.9400	38.7000	36.7800	36.8000	-6.977%	123	2,118	-42.935%
2026-01-16	39.9500	40.5000	38.5500	39.5600	-3.015%	52	2,011	-46.916%
2026-01-15	44.4500	44.4500	40.7900	40.7900	-13.028%	18	2,011	-48.517%
2026-01-13	46.9000	46.9000	46.9000	46.9000	+2.179%	4	2,011	-55.224%
2026-01-09	45.9000	45.9000	45.9000	45.9000	+1.819%	1	2,011	-54.248%
2026-01-08	45.0800	45.0800	45.0800	45.0800	-11.207%	1	2,011	-53.416%
2026-01-05	48.5000	50.7700	48.5000	50.7700	+11.582%	52	2,011	-58.637%
2026-01-02	42.9000	45.5000	42.9000	45.5000	+6.110%	3	2,011	-53.846%
2025-12-31	42.9400	42.9400	42.8800	42.8800	-4.817%	2	2,011	-51.026%
2025-12-30	45.9300	45.9300	44.9500	45.0500	-3.554%	7	2,011	-53.385%
2025-12-29	47.6000	47.6000	46.7100	46.7100	-4.086%	6	2,011	-55.042%
2025-12-26	48.7000	48.7000	48.7000	48.7000	-0.612%	1	2,011	-56.879%
2025-12-23	48.1200	49.0000	48.1200	49.0000	-3.543%	10	2,011	-57.143%
2025-12-22	50.8000	50.8000	50.8000	50.8000	+5.613%	1	2,009	-58.661%
2025-12-18	53.3000	53.3000	48.1000	48.1000	+0.522%	6	2,009	-56.341%
2025-12-17	53.4600	54.0000	47.8500	47.8500	+3.125%	4	2,009	-56.113%
2025-12-15	49.6000	49.6000	46.4000	46.4000	-7.385%	5	2,009	-54.741%
2025-12-12	53.6500	53.6500	49.7500	50.1000	-8.073%	5	2,009	-58.084%
2025-12-11	59.2000	59.2000	53.9800	54.5000	-12.800%	8	2,008	-61.468%
2025-12-03	60.2000	62.5000	60.2000	62.5000	+8.696%	4	2,006	-66.400%
2025-11-28	57.5000	57.5000	57.5000	57.5000	-2.211%	1	2,006	-63.478%
2025-11-26	56.0000	58.8000	56.0000	58.8000	+21.992%	4	2,006	-64.286%
2025-11-24	48.2000	48.2000	48.2000	48.2000	+10.222%	1	2,006	-56.432%
2025-11-21	43.0300	43.7300	38.4000	43.7300	+3.872%	15	2,006	-51.978%
2025-11-20	51.0000	51.0000	41.7200	42.1000	-17.773%	610	2,005	-50.119%
2025-11-19	49.3400	51.2000	49.3400	51.2000	+3.854%	3	1,406	-58.984%
2025-11-18	47.5200	49.8000	47.5200	49.3000	+3.615%	805	1,406	-57.404%
2025-11-17	47.2600	47.5800	47.2600	47.5800	-11.231%	601	605	-55.864%
2025-11-14	53.6000	53.6000	53.6000	53.6000	+1.170%	1	19	-60.821%
2025-11-13	55.8200	55.8200	52.9800	52.9800	-14.452%	5	18	-60.362%
2025-11-11	61.9300	61.9300	61.9300	61.9300	+16.651%	7	14	-66.091%
2025-11-07	53.0900	53.0900	53.0900	53.0900	-10.893%	3	9	-60.445%
2025-11-06	59.5800	59.5800	59.5800	59.5800	-11.273%	1	9	-64.753%
2025-11-05	67.2000	67.2000	67.1500	67.1500	-0.149%	2	9	-68.727%
2025-11-04	69.5000	69.6500	67.2500	67.2500	-1.825%	9	8	-68.773%
2025-10-30	68.5000	68.5000	68.5000	68.5000	+16.102%	1	6	-69.343%
2025-10-23	59.0000	59.0000	59.0000	59.0000	+8.716%	2	5	-64.407%
2025-10-22	54.2700	54.2700	54.2700	54.2700	-14.468%	2	7	-61.305%
2025-10-21	63.4500	63.4500	63.4500	63.4500	-20.389%	3	5	-66.903%
2025-10-10	79.7000	79.7000	79.7000	79.7000	+6.551%	1	3	-73.651%
2025-10-08	74.8000	74.8000	74.8000	74.8000	+3.558%	1	3	-71.925%
2025-10-02	72.2300	72.2300	72.2300	72.2300	+7.166%	1	4	-70.926%
2025-10-01	67.4000	67.4000	67.4000	67.4000	-3.036%	3	4	-68.843%
2025-09-30	67.6900	69.5100	67.6900	69.5100	+12.185%	2	1	-69.789%
2025-09-29	61.9600	61.9600	61.9600	61.9600	0.000%	1	1	-66.107%