Dark

HOOD20270617C100
HOOD Jun 17 2027 100.00 Call (HOOD270617C00100000)
option OPRA

EOD

Aug 20, 2026

21.50-1.376%(-0.30)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.0500	25.0500	20.8300	21.5000	-1.376%	199	5,616	0.000%
2026-08-19	20.0600	24.5000	19.9500	21.8000	+15.834%	106	5,566	-1.376%
2026-08-18	20.5000	20.7000	18.8200	18.8200	-15.225%	103	5,573	+14.240%
2026-08-17	22.7500	22.8200	22.0000	22.2000	+0.452%	91	5,557	-3.153%
2026-08-14	24.1000	24.2500	21.9900	22.1000	-11.066%	62	5,568	-2.715%
2026-08-13	24.0500	25.3000	24.0500	24.8500	+11.186%	65	5,549	-13.481%
2026-08-12	22.9300	22.9300	21.5800	22.3500	+3.138%	44	5,573	-3.803%
2026-08-11	21.9500	22.7000	21.6700	21.6700	-3.689%	31	5,577	-0.784%
2026-08-10	21.7500	22.6100	21.7500	22.5000	+2.273%	18	5,580	-4.444%
2026-08-07	22.5000	23.2500	21.8500	22.0000	+6.796%	30	5,572	-2.273%
2026-08-06	21.7000	22.1000	20.6000	20.6000	-11.245%	53	5,579	+4.369%
2026-08-05	22.4100	24.1500	22.4100	23.2100	+0.913%	58	5,567	-7.368%
2026-08-04	22.8400	23.1500	21.0000	23.0000	+8.491%	369	5,564	-6.522%
2026-08-03	18.0000	21.9500	18.0000	21.2000	+9.278%	56	5,416	+1.415%
2026-07-31	18.8000	20.0500	17.7000	19.4000	+4.413%	95	5,386	+10.825%
2026-07-30	19.8500	20.4800	18.5800	18.5800	-10.673%	178	5,359	+15.716%
2026-07-29	22.3100	22.6500	20.5000	20.8000	-9.447%	158	5,276	+3.365%
2026-07-28	23.5500	24.0000	20.8300	22.9700	-8.777%	117	5,249	-6.400%
2026-07-27	26.9500	27.3500	24.2200	25.1800	+1.943%	24	5,204	-14.615%
2026-07-24	25.8000	27.3000	24.0000	24.7000	-16.975%	90	5,203	-12.955%
2026-07-23	29.9200	30.3500	29.2000	29.7500	-7.176%	12	5,181	-27.731%
2026-07-22	33.8000	33.8000	32.0000	32.0500	-5.735%	12	5,181	-32.917%
2026-07-21	32.5200	34.0000	32.0000	34.0000	+20.567%	69	5,174	-36.765%
2026-07-20	30.0100	30.0100	27.7500	28.2000	-2.253%	47	5,176	-23.759%
2026-07-17	29.0400	31.1000	26.6200	28.8500	-12.576%	121	5,155	-25.477%
2026-07-16	38.3500	38.3500	32.9000	33.0000	-15.924%	26	5,142	-34.848%
2026-07-15	39.6500	40.1500	37.5500	39.2500	+4.667%	69	5,128	-45.223%
2026-07-14	36.2000	37.5000	36.0000	37.5000	+8.069%	12	5,122	-42.667%
2026-07-13	37.3200	37.3200	34.5500	34.7000	-6.519%	9	5,131	-38.040%
2026-07-10	41.4100	41.4100	34.5000	37.1200	-6.025%	50	5,127	-42.080%
2026-07-09	37.0000	41.1000	37.0000	39.5000	+4.112%	74	5,123	-45.570%
2026-07-08	37.1000	37.9400	35.3700	37.9400	-0.289%	23	5,130	-43.332%
2026-07-07	40.0000	40.7700	38.0500	38.0500	-9.727%	29	5,142	-43.495%
2026-07-06	39.1000	42.1500	38.8000	42.1500	+10.717%	44	5,144	-48.992%
2026-07-02	37.4500	43.3000	37.0000	38.0700	+9.083%	128	5,208	-43.525%
2026-07-01	29.3000	35.4500	29.3000	34.9000	+20.345%	60	5,208	-38.395%
2026-06-30	30.3000	30.3500	28.4000	29.0000	-4.354%	57	5,206	-25.862%
2026-06-29	28.7500	30.5000	28.5600	30.3200	+14.848%	40	5,177	-29.090%
2026-06-26	26.0000	27.2700	25.6500	26.4000	+10.000%	39	5,182	-18.561%
2026-06-25	25.8200	26.0000	23.9300	24.0000	-10.979%	62	5,187	-10.417%
2026-06-24	30.0000	30.0400	26.3500	26.9600	-12.182%	99	5,183	-20.252%
2026-06-23	30.5000	32.7000	30.1800	30.7000	-6.116%	43	5,151	-29.967%
2026-06-22	36.0000	37.5000	32.7000	32.7000	-5.764%	60	5,161	-34.251%
2026-06-18	33.9000	35.1500	31.8000	34.7000	+8.438%	39	5,200	-38.040%
2026-06-17	26.5000	36.3800	26.5000	32.0000	+22.044%	464	5,200	-32.813%
2026-06-16	28.0000	28.5000	25.0000	26.2200	-4.411%	120	5,200	-18.002%
2026-06-15	29.3200	29.7800	27.4300	27.4300	+7.569%	253	5,165	-21.619%
2026-06-12	25.1400	27.3500	24.0000	25.5000	+2.000%	77	5,140	-15.686%
2026-06-11	22.8000	25.9500	21.8000	25.0000	+16.279%	142	5,110	-14.000%
2026-06-10	21.0200	24.3500	21.0200	21.5000	+7.339%	195	5,037	0.000%
2026-06-09	21.7000	22.0000	17.2500	20.0300	+0.150%	140	4,909	+7.339%
2026-06-08	20.4000	21.0000	20.0000	20.0000	+3.093%	44	4,972	+7.500%
2026-06-05	21.8500	21.8500	17.5500	19.4000	-14.083%	657	4,950	+10.825%
2026-06-04	19.2100	22.6000	19.2100	22.5800	+19.534%	217	4,504	-4.783%
2026-06-03	21.4000	22.0000	18.8900	18.8900	-15.101%	186	4,399	+13.817%
2026-06-02	22.6000	23.0000	21.2000	22.2500	-5.840%	82	4,403	-3.371%
2026-06-01	23.2500	24.8500	20.9000	23.6300	-5.819%	467	4,381	-9.014%
2026-05-29	19.9000	25.8500	19.9000	25.0900	+27.167%	289	4,225	-14.308%
2026-05-28	13.2500	19.7300	12.9000	19.7300	+40.028%	142	4,235	+8.971%
2026-05-27	14.0000	14.5000	13.7500	14.0900	+9.310%	40	4,198	+52.590%
2026-05-26	13.2500	13.7000	12.8900	12.8900	+0.703%	24	4,185	+66.796%
2026-05-22	13.1500	13.4200	12.8000	12.8000	-9.859%	73	4,182	+67.969%
2026-05-21	13.7300	14.2000	13.6700	14.2000	+1.501%	5	4,218	+51.408%
2026-05-20	13.3300	14.6000	13.3300	13.9900	+4.637%	14	4,218	+53.681%
2026-05-19	13.0000	13.8800	12.8000	13.3700	-7.153%	31	4,206	+60.808%
2026-05-18	14.7000	16.3000	14.4000	14.4000	-10.000%	55	4,206	+49.306%
2026-05-15	15.5000	16.0000	14.6900	16.0000	-5.882%	10	4,206	+34.375%
2026-05-14	14.3500	17.5000	14.0000	17.0000	+15.489%	85	4,189	+26.471%
2026-05-13	14.8200	15.0000	14.2800	14.7200	-5.641%	50	4,111	+46.060%
2026-05-12	15.7600	15.7600	14.5500	15.6000	-6.587%	56	4,111	+37.821%
2026-05-11	13.6700	16.9600	13.6700	16.7000	+15.172%	41	4,111	+28.743%
2026-05-08	14.0000	14.5000	12.6500	14.5000	-0.344%	22	4,063	+48.276%
2026-05-07	15.1000	15.6300	14.0000	14.5500	-8.491%	30	4,059	+47.766%
2026-05-06	15.3000	16.0000	14.6000	15.9000	+5.089%	84	4,044	+35.220%
2026-05-05	15.4100	15.4500	14.7200	15.1300	+0.867%	55	4,010	+42.102%
2026-05-04	15.0000	15.7500	14.5700	15.0000	+8.303%	48	3,984	+43.333%
2026-05-01	13.6500	14.2000	13.2000	13.8500	+6.049%	3,068	939	+55.235%
2026-04-30	13.2000	13.5500	12.8000	13.0600	+5.323%	94	939	+64.625%
2026-04-29	13.0000	13.7500	11.9000	12.4000	-33.154%	189	905	+73.387%
2026-04-28	18.5000	18.8000	17.8000	18.5500	-4.381%	44	861	+15.903%
2026-04-27	19.1000	19.4500	18.7500	19.4000	-3.000%	45	824	+10.825%
2026-04-24	20.1000	20.2000	19.0000	20.0000	+3.413%	26	851	+7.500%
2026-04-23	21.9000	21.9000	18.5000	19.3400	-12.883%	78	831	+11.169%
2026-04-22	22.8500	22.8600	21.9500	22.2000	+5.413%	20	850	-3.153%
2026-04-21	22.4500	23.6500	18.6500	21.0600	-9.884%	37	852	+2.089%
2026-04-20	22.8500	24.1500	22.4500	23.3700	-1.184%	22	852	-8.002%
2026-04-17	23.2000	26.3500	23.2000	23.6500	+10.256%	125	853	-9.091%
2026-04-16	22.1900	22.5200	20.3800	21.4500	-2.897%	130	838	+0.233%
2026-04-15	18.7700	22.1500	18.7700	22.0900	+32.038%	309	777	-2.671%
2026-04-14	15.2300	16.9500	15.2300	16.7300	+32.462%	218	714	+28.512%
2026-04-13	12.3500	12.6300	12.3500	12.6300	+8.412%	52	639	+70.230%
2026-04-10	11.7100	12.9500	11.4000	11.6500	-2.917%	57	627	+84.549%
2026-04-09	11.1500	12.0000	11.1500	12.0000	-7.121%	5	620	+79.167%
2026-04-08	15.5500	15.5500	12.9200	12.9200	+10.333%	28	617	+66.409%
2026-04-07	11.5000	11.7500	11.5000	11.7100	-1.597%	7	610	+83.604%
2026-04-06	12.3000	12.4400	11.9000	11.9000	-1.163%	31	611	+80.672%
2026-04-02	11.4000	12.0400	10.8000	12.0400	-3.293%	4	586	+78.571%
2026-04-01	12.8500	12.9500	12.2000	12.4500	+2.049%	34	586	+72.691%
2026-03-31	11.0100	12.2000	11.0100	12.2000	+19.024%	26	572	+76.230%
2026-03-30	12.9000	12.9000	9.8900	10.2500	-6.733%	46	554	+109.756%
2026-03-27	11.2500	11.8700	10.9900	10.9900	-13.465%	90	538	+95.632%
2026-03-26	13.3600	13.3600	12.7000	12.7000	-7.299%	8	525	+69.291%
2026-03-25	13.7000	13.7000	13.7000	13.7000	+7.535%	7	527	+56.934%
2026-03-24	12.1500	12.7400	11.9500	12.7400	-8.014%	7	527	+68.760%
2026-03-23	12.9700	14.1000	12.9700	13.8500	+8.798%	41	529	+55.235%
2026-03-20	13.7100	13.8000	12.4000	12.7300	-9.716%	37	515	+68.892%
2026-03-19	14.0000	14.5000	14.0000	14.1000	-6.312%	6	506	+52.482%
2026-03-18	16.1100	16.1100	15.0500	15.0500	-7.725%	15	504	+42.857%
2026-03-17	16.4500	16.4500	16.1500	16.3100	+4.217%	19	494	+31.821%
2026-03-16	15.8000	15.9000	15.1000	15.6500	+5.034%	6	493	+37.380%
2026-03-13	16.2200	16.2200	14.9000	14.9000	-11.310%	234	490	+44.295%
2026-03-12	17.4600	17.4600	16.8000	16.8000	-7.182%	10	681	+27.976%
2026-03-11	18.4400	18.4400	18.0000	18.1000	+1.685%	3	674	+18.785%
2026-03-10	18.7500	18.7500	17.8000	17.8000	+1.831%	34	671	+20.787%
2026-03-09	17.0900	17.4800	16.8000	17.4800	-0.682%	10	655	+22.998%
2026-03-06	18.4000	18.4000	17.2500	17.6000	-4.659%	45	657	+22.159%
2026-03-05	20.9500	22.3500	18.4600	18.4600	-9.198%	102	669	+16.468%
2026-03-04	19.0000	20.4900	19.0000	20.3300	+17.514%	53	658	+5.755%
2026-03-03	17.3000	17.3000	17.3000	17.3000	-3.889%	25	685	+24.277%
2026-03-02	14.8500	18.0000	14.8500	18.0000	+8.827%	33	660	+19.444%
2026-02-27	17.3000	17.3000	15.9000	16.5400	-10.595%	30	643	+29.988%
2026-02-26	17.6000	18.5600	17.5000	18.5000	+4.225%	16	622	+16.216%
2026-02-25	16.5500	17.8500	16.4000	17.7500	+15.635%	7	611	+21.127%
2026-02-24	14.0000	15.3500	14.0000	15.3500	+3.997%	40	611	+40.065%
2026-02-23	16.2500	16.2500	14.7600	14.7600	-12.663%	58	585	+45.664%
2026-02-20	17.7500	17.7500	16.9000	16.9000	-0.588%	27	563	+27.219%
2026-02-19	16.9500	17.0000	16.3500	17.0000	+1.796%	27	538	+26.471%
2026-02-18	16.7500	18.5000	16.7000	16.7000	-2.907%	35	514	+28.743%
2026-02-17	17.4000	17.7000	16.0000	17.2000	-2.605%	56	510	+25.000%
2026-02-13	16.1000	18.1500	15.8000	17.6600	+14.675%	25	463	+21.744%
2026-02-12	16.0500	16.0500	15.0000	15.4000	-12.599%	39	463	+39.610%
2026-02-11	18.7900	18.7900	16.4000	17.6200	-23.391%	59	439	+22.020%
2026-02-10	22.7500	24.4000	22.6100	23.0000	-4.167%	18	386	-6.522%
2026-02-09	22.9500	24.4500	22.9500	24.0000	+11.940%	53	385	-10.417%
2026-02-06	19.1000	22.0900	19.1000	21.4400	+32.346%	25	357	+0.280%
2026-02-05	19.2500	19.2500	16.0000	16.2000	-15.844%	102	350	+32.716%
2026-02-04	21.0000	21.0000	18.5000	19.2500	-17.488%	42	270	+11.688%
2026-02-03	24.7000	24.8800	22.2400	23.3300	-4.776%	20	249	-7.844%
2026-02-02	26.3500	27.6000	24.4000	24.5000	-20.455%	61	241	-12.245%
2026-01-30	30.8000	30.8000	30.8000	30.8000	-0.227%	1	193	-30.195%
2026-01-29	32.7000	32.8900	30.8700	30.8700	-6.455%	34	192	-30.353%
2026-01-28	33.2500	33.9000	33.0000	33.0000	-3.537%	7	168	-34.848%
2026-01-27	35.3800	36.4500	34.0000	34.2100	-4.972%	15	161	-37.153%
2026-01-26	35.9500	36.0000	35.8500	36.0000	-1.099%	4	151	-40.278%
2026-01-23	36.0000	37.1000	35.5000	36.4000	+2.825%	12	149	-40.934%
2026-01-22	36.0500	36.1000	34.7500	35.4000	+1.143%	32	141	-39.266%
2026-01-21	37.0000	37.0000	34.8000	35.0000	-3.047%	13	112	-38.571%
2026-01-20	34.9000	36.6200	34.9000	36.1000	-3.938%	9	102	-40.443%
2026-01-16	38.1300	38.9000	37.0500	37.5800	-3.641%	44	52	-42.789%
2026-01-15	42.7400	42.7400	38.9300	39.0000	-11.984%	20	52	-44.872%
2026-01-14	43.9400	44.9000	43.9400	44.3100	+0.136%	3	33	-51.478%
2026-01-13	44.0900	44.2500	43.4600	44.2500	-0.225%	7	32	-51.412%
2026-01-12	41.9800	46.3500	41.9800	44.3500	+3.694%	4	28	-51.522%
2026-01-09	43.9500	43.9500	42.7700	42.7700	+1.495%	3	25	-49.731%
2026-01-08	43.5100	43.5100	42.1400	42.1400	-12.208%	3	24	-48.980%
2026-01-05	48.0300	48.0300	48.0000	48.0000	+12.544%	3	24	-55.208%
2026-01-02	41.2500	42.6500	41.2500	42.6500	+2.796%	7	24	-49.590%
2025-12-31	42.8500	42.8500	41.4900	41.4900	-6.869%	19	1	-48.180%
2025-12-30	44.7000	44.7000	44.5500	44.5500	0.000%	2	1	-51.740%