Dark

HOOD20270319C95
HOOD Mar 19 2027 95.00 Call (HOOD270319C00095000)
option OPRA

EOD

Aug 20, 2026

19.22-0.928%(-0.18)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.4000	19.5500	18.9200	19.2200	-0.928%	40	689	0.000%
2026-08-19	19.0000	20.4100	19.0000	19.4000	+9.296%	8	682	-0.928%
2026-08-18	18.0000	18.3500	17.7500	17.7500	-12.990%	6	682	+8.282%
2026-08-17	19.8100	20.4000	19.8100	20.4000	-0.730%	19	682	-5.784%
2026-08-14	21.5700	21.5700	20.5100	20.5500	-7.599%	10	699	-6.472%
2026-08-13	21.1900	23.0000	21.1900	22.2400	+11.367%	90	699	-13.579%
2026-08-12	20.5000	20.6300	19.7900	19.9700	+1.628%	6	619	-3.756%
2026-08-11	19.7500	20.3700	19.6500	19.6500	-1.504%	3	619	-2.188%
2026-08-10	20.1300	20.3500	19.5000	19.9500	-2.872%	7	618	-3.659%
2026-08-07	20.5000	21.2500	20.5000	20.5400	+11.027%	52	619	-6.426%
2026-08-06	18.5000	18.5000	18.5000	18.5000	-9.756%	2	595	+3.892%
2026-08-05	21.7000	21.7000	20.5000	20.5000	+1.838%	4	595	-6.244%
2026-08-04	20.1800	21.9000	18.7100	20.1300	+4.301%	33	594	-4.521%
2026-08-03	16.9800	19.3000	16.9800	19.3000	+22.152%	121	594	-0.415%
2026-07-31	16.0000	16.0000	15.8000	15.8000	-8.934%	73	581	+21.646%
2026-07-30	17.5500	17.5500	16.8400	17.3500	-10.104%	3	580	+10.778%
2026-07-29	19.0000	19.3000	19.0000	19.3000	-6.988%	8	580	-0.415%
2026-07-28	21.0000	21.8000	19.7800	20.7500	-5.896%	39	580	-7.373%
2026-07-27	25.4500	25.4500	22.0500	22.0500	-1.430%	14	577	-12.834%
2026-07-24	25.9500	25.9500	22.0500	22.3700	-13.962%	6	564	-14.081%
2026-07-23	28.5000	28.5000	26.0000	26.0000	-16.129%	3	564	-26.077%
2026-07-22	31.0000	31.0000	31.0000	31.0000	+0.097%	1	564	-38.000%
2026-07-21	29.0000	31.7000	29.0000	30.9700	+13.610%	7	563	-37.940%
2026-07-20	26.0000	27.2600	26.0000	27.2600	-5.017%	3	563	-29.494%
2026-07-17	26.7000	28.7000	25.6500	28.7000	-7.419%	22	563	-33.031%
2026-07-16	31.0000	31.0000	31.0000	31.0000	-16.756%	4	567	-38.000%
2026-07-15	36.5000	37.2400	36.5000	37.2400	+9.529%	2	567	-48.389%
2026-07-14	34.0400	34.0400	34.0000	34.0000	+3.030%	2	567	-43.471%
2026-07-13	34.6000	34.6000	33.0000	33.0000	-7.692%	5	567	-41.758%
2026-07-10	40.0500	40.0500	34.2000	35.7500	-7.861%	5	566	-46.238%
2026-07-09	38.8000	39.0000	37.6800	38.8000	+14.118%	4	565	-50.464%
2026-07-08	34.0000	34.0000	34.0000	34.0000	-5.947%	4	566	-43.471%
2026-07-07	36.3900	36.3900	36.1500	36.1500	-9.034%	4	570	-46.833%
2026-07-06	35.7900	40.3500	35.7900	39.7400	+10.696%	25	570	-51.636%
2026-07-02	39.6500	40.4000	35.0000	35.9000	+8.558%	15	573	-46.462%
2026-07-01	30.0000	33.0700	30.0000	33.0700	+23.811%	16	573	-41.881%
2026-06-30	28.8000	28.8000	26.7100	26.7100	+0.037%	10	578	-28.042%
2026-06-29	26.7000	26.7000	26.7000	26.7000	+5.743%	1	570	-28.015%
2026-06-26	25.2500	25.2500	25.2500	25.2500	+9.783%	1	569	-23.881%
2026-06-25	24.0900	24.0900	22.9800	23.0000	-25.081%	9	569	-16.435%
2026-06-23	28.0000	30.7000	27.9000	30.7000	-2.073%	8	568	-37.394%
2026-06-22	35.6000	35.6000	31.3500	31.3500	-1.415%	7	570	-38.692%
2026-06-18	29.3900	32.1000	29.3900	31.8000	+0.633%	22	495	-39.560%
2026-06-17	27.0000	33.5000	27.0000	31.6000	+30.579%	337	495	-39.177%
2026-06-16	27.0000	27.0000	24.2000	24.2000	-9.870%	74	495	-20.579%
2026-06-15	27.4000	28.0000	26.2000	26.8500	+14.744%	132	449	-28.417%
2026-06-12	24.0000	24.5100	22.8500	23.4000	-0.426%	16	390	-17.863%
2026-06-11	19.6500	23.5000	19.6500	23.5000	+5.381%	16	393	-18.213%
2026-06-10	22.1500	22.3000	22.0000	22.3000	+28.902%	3	387	-13.812%
2026-06-09	20.2000	20.2000	14.8500	17.3000	-8.707%	3	390	+11.098%
2026-06-08	18.4200	18.9500	18.4200	18.9500	+18.438%	6	389	+1.425%
2026-06-05	20.0000	20.0000	16.0000	16.0000	-22.892%	11	391	+20.125%
2026-06-04	18.1900	20.7500	18.1900	20.7500	+22.781%	8	398	-7.373%
2026-06-03	18.0000	18.0000	16.9000	16.9000	-19.524%	4	400	+13.728%
2026-06-02	20.0000	21.0000	20.0000	21.0000	-4.153%	33	399	-8.476%
2026-06-01	21.2500	22.8000	18.9000	21.9100	-6.447%	18	397	-12.277%
2026-05-29	20.7400	23.7100	20.7400	23.4200	+39.405%	94	397	-17.933%
2026-05-28	11.5000	16.9300	11.5000	16.8000	+37.705%	76	390	+14.405%
2026-05-27	12.2000	12.2000	12.2000	12.2000	+7.965%	1	384	+57.541%
2026-05-26	11.3000	11.3000	11.3000	11.3000	-2.334%	8	383	+70.088%
2026-05-22	11.8900	11.8900	11.4000	11.5700	-7.588%	3	389	+66.119%
2026-05-21	12.0300	12.5200	12.0300	12.5200	+1.377%	6	388	+53.514%
2026-05-20	12.4000	12.4000	12.3500	12.3500	+9.973%	10	388	+55.628%
2026-05-19	11.2300	11.2300	11.2300	11.2300	-10.160%	2	383	+71.149%
2026-05-18	13.5000	13.5000	12.5000	12.5000	-8.826%	2	383	+53.760%
2026-05-15	13.2500	13.7100	13.1000	13.7100	-11.548%	3	383	+40.190%
2026-05-14	13.8800	15.5200	13.8800	15.5000	+16.981%	3	385	+24.000%
2026-05-13	13.3000	13.3000	13.2500	13.2500	+1.767%	4	384	+45.057%
2026-05-12	13.0200	13.0200	13.0200	13.0200	-9.078%	3	384	+47.619%
2026-05-11	13.5000	14.4000	13.4200	14.3200	+12.934%	8	384	+34.218%
2026-05-08	12.8000	12.8000	12.6800	12.6800	-2.462%	26	389	+51.577%
2026-05-07	12.9000	13.0000	12.9000	13.0000	-0.763%	2	389	+47.846%
2026-05-05	13.3000	13.4800	13.1000	13.1000	-2.239%	12	388	+46.718%
2026-05-04	14.7500	14.7500	13.4000	13.4000	+17.031%	7	384	+43.433%
2026-04-30	11.8600	11.9500	11.3000	11.4500	+6.019%	10	381	+67.860%
2026-04-29	11.7200	12.1700	10.3500	10.8000	-35.981%	179	382	+77.963%
2026-04-28	17.0900	17.0900	16.4200	16.8700	-1.633%	11	267	+13.930%
2026-04-27	18.5300	18.6000	17.1500	17.1500	-6.284%	47	267	+12.070%
2026-04-24	18.3000	18.3000	18.3000	18.3000	+4.571%	1	282	+5.027%
2026-04-23	19.5500	20.2400	17.5000	17.5000	-14.216%	38	283	+9.829%
2026-04-22	21.0000	21.4000	20.4000	20.4000	+1.442%	18	267	-5.784%
2026-04-21	21.4500	22.0400	19.8800	20.1100	-8.257%	55	260	-4.426%
2026-04-20	21.8200	22.2500	20.9200	21.9200	-2.578%	21	260	-12.318%
2026-04-17	23.1900	24.1700	22.3100	22.5000	+15.385%	53	268	-14.578%
2026-04-16	18.8500	20.3500	18.8500	19.5000	-4.878%	23	257	-1.436%
2026-04-15	17.9100	20.6500	17.9100	20.5000	+34.075%	18	250	-6.244%
2026-04-14	14.3000	15.5500	14.3000	15.2900	+44.245%	228	245	+25.703%
2026-04-13	10.5000	10.6000	10.5000	10.6000	+6.000%	6	441	+81.321%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-12.664%	1	442	+92.200%
2026-04-09	10.7900	11.4500	10.7900	11.4500	+1.327%	9	443	+67.860%
2026-04-08	14.0000	14.0000	11.3000	11.3000	+10.676%	268	450	+70.088%
2026-04-07	9.6500	10.2100	9.6500	10.2100	-4.401%	8	283	+88.247%
2026-04-02	10.7000	10.7500	10.6800	10.6800	-6.316%	9	279	+79.963%
2026-04-01	11.1000	11.4000	11.1000	11.4000	+5.556%	5	279	+68.596%
2026-03-31	9.6500	10.8000	9.6500	10.8000	+20.000%	14	280	+77.963%
2026-03-30	10.2000	10.2000	9.0000	9.0000	-8.163%	12	285	+113.556%
2026-03-27	10.3900	10.3900	9.8000	9.8000	-15.735%	23	289	+96.122%
2026-03-26	11.6300	11.6300	11.6300	11.6300	-9.424%	1	272	+65.262%
2026-03-25	12.5000	13.0000	12.5000	12.8400	+13.327%	5	272	+49.688%
2026-03-24	11.6900	11.6900	11.0000	11.3300	-10.222%	11	270	+69.638%
2026-03-23	11.6400	12.6200	11.5000	12.6200	+11.287%	16	270	+52.298%
2026-03-20	12.1300	12.6000	11.3400	11.3400	-16.310%	11	268	+69.489%
2026-03-19	12.4000	13.5500	12.4000	13.5500	-1.954%	50	265	+41.845%
2026-03-18	14.6200	14.6200	13.8200	13.8200	-6.242%	2	231	+39.074%
2026-03-17	15.1600	15.1600	14.7400	14.7400	+4.911%	11	232	+30.393%
2026-03-16	14.3700	14.3700	14.0500	14.0500	+2.256%	6	232	+36.797%
2026-03-13	14.1000	14.1000	13.7400	13.7400	-9.902%	5	234	+39.884%
2026-03-12	15.2500	15.2500	15.2500	15.2500	-10.294%	1	233	+26.033%
2026-03-10	17.0000	17.0000	17.0000	17.0000	+6.250%	1	232	+13.059%
2026-03-09	16.5500	16.5500	16.0000	16.0000	-3.030%	2	233	+20.125%
2026-03-06	16.6900	16.6900	16.5000	16.5000	-6.516%	2	235	+16.485%
2026-03-05	17.6500	17.6500	17.6500	17.6500	-6.762%	1	234	+8.895%
2026-03-04	18.4200	18.9300	18.4000	18.9300	+11.353%	3	234	+1.532%
2026-03-02	15.2400	17.1000	15.2400	17.0000	+10.390%	21	235	+13.059%
2026-02-27	15.4000	15.4000	15.4000	15.4000	-9.358%	1	234	+24.805%
2026-02-26	16.4000	16.9900	16.4000	16.9900	+6.855%	2	233	+13.125%
2026-02-25	16.1400	16.2500	15.9000	15.9000	+14.636%	3	234	+20.881%
2026-02-24	12.7000	13.8700	12.7000	13.8700	-2.255%	9	234	+38.572%
2026-02-23	14.3300	14.3300	14.1900	14.1900	-5.400%	2	233	+35.447%
2026-02-19	16.0500	16.0600	14.9500	15.0000	-6.542%	12	232	+28.133%
2026-02-18	16.6900	16.6900	16.0500	16.0500	+2.951%	11	241	+19.751%
2026-02-17	15.5900	15.5900	15.5900	15.5900	-2.563%	1	231	+23.284%
2026-02-13	16.2900	16.2900	14.6500	16.0000	+11.343%	5	229	+20.125%
2026-02-12	14.4500	14.4500	12.7500	14.3700	-12.378%	11	229	+33.751%
2026-02-11	16.6200	16.6200	15.0700	16.4000	-25.285%	10	231	+17.195%
2026-02-10	21.9500	21.9500	21.9500	21.9500	-4.978%	4	232	-12.437%
2026-02-09	22.8000	23.1000	22.8000	23.1000	+12.463%	4	228	-16.797%
2026-02-06	20.1100	20.5400	20.1100	20.5400	+31.246%	6	226	-6.426%
2026-02-05	18.2500	18.2500	15.6500	15.6500	-11.482%	25	224	+22.812%
2026-02-04	21.1500	21.6000	17.6800	17.6800	-18.899%	27	210	+8.710%
2026-02-03	24.0000	24.0000	21.3000	21.8000	-6.478%	14	215	-11.835%
2026-02-02	26.3000	26.3000	23.3100	23.3100	-20.983%	29	208	-17.546%
2026-01-30	32.0000	32.0000	29.5000	29.5000	-1.667%	22	198	-34.847%
2026-01-29	30.1500	31.5500	29.5500	30.0000	-7.493%	26	176	-35.933%
2026-01-28	34.1400	34.1400	32.4300	32.4300	-2.817%	5	175	-40.734%
2026-01-27	33.5000	33.5000	33.3700	33.3700	-3.833%	28	170	-42.403%
2026-01-26	34.7000	35.4400	34.7000	34.7000	-4.011%	8	180	-44.611%
2026-01-23	35.5100	37.1500	35.5100	36.1500	+4.510%	8	178	-46.833%
2026-01-22	35.0000	35.2500	34.5900	34.5900	-1.593%	3	177	-44.435%
2026-01-21	35.9000	35.9000	34.5700	35.1500	+2.091%	9	174	-45.320%
2026-01-20	34.6000	36.4500	34.1000	34.4300	-7.446%	25	169	-44.177%
2026-01-16	38.8600	39.0000	36.0100	37.2000	-2.897%	106	69	-48.333%
2026-01-15	44.1500	44.1500	38.2000	38.3100	-13.365%	10	69	-49.830%
2026-01-12	45.0000	45.0000	44.2200	44.2200	+5.286%	4	59	-56.536%
2026-01-09	42.0000	42.0000	42.0000	42.0000	-3.758%	1	55	-54.238%
2026-01-07	43.5300	43.6400	43.5300	43.6400	+9.648%	2	56	-55.958%
2026-01-02	39.8000	39.8000	39.8000	39.8000	-5.463%	1	54	-51.709%
2025-12-31	41.4700	42.1000	41.4700	42.1000	-2.569%	2	51	-54.347%
2025-12-30	43.2100	43.2100	43.2100	43.2100	-9.848%	2	51	-55.520%
2025-12-16	47.9300	47.9300	47.9300	47.9300	-7.417%	1	51	-59.900%
2025-12-11	54.1000	54.1000	51.1500	51.7700	-11.655%	14	50	-62.874%
2025-12-03	58.6000	58.6000	58.6000	58.6000	+6.352%	1	60	-67.201%
2025-12-02	55.1000	55.1000	55.1000	55.1000	+6.887%	6	59	-65.118%
2025-12-01	51.5500	51.5500	51.5500	51.5500	+23.918%	2	59	-62.716%
2025-11-21	40.0000	41.6000	39.5500	41.6000	+3.303%	10	57	-53.798%
2025-11-20	40.9000	40.9000	40.2600	40.2700	-9.911%	20	50	-52.272%
2025-11-17	48.2500	48.2800	44.7000	44.7000	-13.540%	4	50	-57.002%
2025-11-14	51.7000	51.7000	51.7000	51.7000	-2.139%	1	46	-62.824%
2025-11-13	52.8000	52.8300	52.8000	52.8300	-5.407%	11	45	-63.619%
2025-11-07	55.8500	55.8500	55.8500	55.8500	+1.178%	1	44	-65.586%
2025-11-06	61.0000	61.0000	55.2000	55.2000	-6.678%	38	45	-65.181%
2025-10-23	58.8000	59.4500	58.8000	59.1500	+10.643%	7	11	-67.506%
2025-10-22	53.0000	53.4600	53.0000	53.4600	-14.464%	7	16	-64.048%
2025-10-16	62.7000	62.7000	62.5000	62.5000	-3.698%	4	9	-69.248%
2025-10-13	64.9000	64.9000	64.9000	64.9000	-2.772%	1	5	-70.385%
2025-10-10	66.7500	66.7500	66.7500	66.7500	-7.292%	1	4	-71.206%
2025-10-06	72.0000	72.0000	72.0000	72.0000	+10.855%	2	3	-73.306%
2025-09-30	64.9500	64.9500	64.9500	64.9500	+29.641%	2	2	-70.408%
2025-09-26	50.1000	50.1000	50.1000	50.1000	0.000%	1	1	-61.637%