Dark

HOOD20270617C105
HOOD Jun 17 2027 105.00 Call (HOOD270617C00105000)
option OPRA

EOD

Aug 20, 2026

19.60-2.488%(-0.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.8800	21.8800	19.2500	19.6000	-2.488%	15	336	0.000%
2026-08-19	21.4000	22.5000	20.0000	20.1000	+12.605%	179	343	-2.488%
2026-08-18	18.9000	18.9800	17.8500	17.8500	-14.388%	4	384	+9.804%
2026-08-17	20.7500	20.8500	20.3300	20.8500	+2.709%	58	385	-5.995%
2026-08-14	20.4000	20.4000	20.2000	20.3000	-9.898%	6	414	-3.448%
2026-08-13	22.9700	23.5000	22.5300	22.5300	+9.316%	11	413	-13.005%
2026-08-12	20.0000	20.6100	20.0000	20.6100	+0.049%	3	415	-4.901%
2026-08-10	19.8000	20.6000	19.8000	20.6000	+2.488%	4	415	-4.854%
2026-08-07	22.3600	22.3600	20.1000	20.1000	+0.299%	5	416	-2.488%
2026-08-06	20.0700	20.0800	20.0400	20.0400	-6.660%	3	417	-2.196%
2026-08-05	21.8000	22.0500	21.4700	21.4700	+1.035%	3	417	-8.710%
2026-08-04	20.5500	21.2500	19.7800	21.2500	+8.418%	7	416	-7.765%
2026-08-03	18.9600	19.8200	18.8900	19.6000	+13.623%	5	417	0.000%
2026-07-31	18.5000	18.6500	16.0000	17.2500	-2.542%	310	413	+13.623%
2026-07-30	18.1500	18.1500	17.6500	17.7000	-10.606%	4	305	+10.734%
2026-07-29	19.8000	19.8000	19.8000	19.8000	-9.174%	10	304	-1.010%
2026-07-28	20.4000	21.8000	20.4000	21.8000	-6.196%	85	299	-10.092%
2026-07-27	24.4500	24.4500	23.2400	23.2400	+0.172%	2	379	-15.663%
2026-07-24	23.2000	23.6000	23.1500	23.2000	-13.433%	25	379	-15.517%
2026-07-23	28.4200	28.6000	26.8000	26.8000	-8.781%	3	387	-26.866%
2026-07-22	31.0000	31.0000	29.3800	29.3800	-8.188%	13	387	-33.288%
2026-07-21	30.6300	32.0000	30.4000	32.0000	+18.827%	6	387	-38.750%
2026-07-20	27.2900	27.5500	26.9300	26.9300	-4.130%	8	383	-27.219%
2026-07-17	24.9600	29.0000	24.9600	28.0900	-8.382%	13	379	-30.224%
2026-07-16	35.5000	35.5000	30.6600	30.6600	-16.571%	3	377	-36.073%
2026-07-15	37.0000	37.2000	35.7500	36.7500	+7.393%	17	376	-46.667%
2026-07-14	34.0000	34.2200	33.6000	34.2200	+6.771%	3	376	-42.724%
2026-07-13	33.2500	34.2500	32.0500	32.0500	-8.975%	9	376	-38.846%
2026-07-10	35.0000	36.4200	34.0500	35.2100	-6.257%	9	378	-44.334%
2026-07-09	35.3000	38.5700	35.3000	37.5600	+11.124%	30	375	-47.817%
2026-07-08	33.8000	33.8000	33.8000	33.8000	-9.017%	1	373	-42.012%
2026-07-07	35.9900	37.1500	35.9900	37.1500	-5.949%	17	373	-47.241%
2026-07-06	38.0000	39.5000	38.0000	39.5000	+7.629%	5	376	-50.380%
2026-07-02	38.0000	40.0000	35.9500	36.7000	+12.577%	50	391	-46.594%
2026-07-01	27.6500	32.6500	27.6500	32.6000	+16.097%	23	391	-39.877%
2026-06-30	28.1500	28.1500	28.0800	28.0800	-0.461%	11	375	-30.199%
2026-06-29	27.3700	28.2500	27.3700	28.2100	+13.066%	17	364	-30.521%
2026-06-26	24.0500	25.0500	24.0500	24.9500	+12.641%	7	361	-21.443%
2026-06-25	25.3700	25.3700	22.1500	22.1500	-12.898%	9	362	-11.512%
2026-06-24	27.6000	27.6000	25.2000	25.4300	-15.374%	11	361	-22.926%
2026-06-23	27.7000	30.3400	27.7000	30.0500	-1.086%	16	362	-34.775%
2026-06-22	33.0200	34.5500	30.3800	30.3800	-6.523%	9	355	-35.484%
2026-06-18	33.1500	33.1500	32.4000	32.5000	+3.175%	11	314	-39.692%
2026-06-17	27.5500	33.0700	27.5500	31.5000	+28.414%	91	314	-37.778%
2026-06-16	26.7300	26.7300	24.5300	24.5300	-6.231%	96	314	-20.098%
2026-06-15	27.2900	28.0000	26.1600	26.1600	+8.099%	21	257	-25.076%
2026-06-11	23.0000	24.2000	23.0000	24.2000	+51.250%	13	263	-19.008%
2026-06-09	20.5000	20.5000	16.0000	16.0000	-16.449%	4	256	+22.500%
2026-06-08	19.7000	19.7000	19.1500	19.1500	+16.413%	3	260	+2.350%
2026-06-05	19.3000	19.3000	16.4500	16.4500	-14.234%	31	259	+19.149%
2026-06-04	19.1800	19.1800	19.1800	19.1800	+7.451%	1	238	+2.190%
2026-06-03	17.9000	18.2300	17.7000	17.8500	-16.472%	14	238	+9.804%
2026-06-02	20.3000	21.3700	20.3000	21.3700	-7.087%	2	235	-8.283%
2026-06-01	20.4100	23.0000	20.4100	23.0000	-4.087%	31	234	-14.783%
2026-05-29	19.7000	23.9800	19.7000	23.9800	+40.234%	8	216	-18.265%
2026-05-28	15.4000	17.3000	15.4000	17.1000	+39.592%	6	216	+14.620%
2026-05-26	12.2500	12.2500	12.2500	12.2500	-5.405%	1	217	+60.000%
2026-05-20	12.7000	12.9500	12.7000	12.9500	+5.370%	3	216	+51.351%
2026-05-19	12.3500	12.3500	12.2900	12.2900	-10.357%	2	213	+59.479%
2026-05-18	13.8000	13.8000	13.7100	13.7100	+5.462%	2	213	+42.961%
2026-05-14	13.0000	13.0000	13.0000	13.0000	-15.033%	1	213	+50.769%
2026-05-11	14.6400	15.5000	14.2000	15.3000	+22.107%	14	212	+28.105%
2026-05-08	12.5300	12.5500	12.5300	12.5300	-2.868%	30	213	+56.425%
2026-05-07	12.9000	12.9500	12.9000	12.9000	-4.089%	100	213	+51.938%
2026-05-06	13.4500	13.4600	13.4500	13.4500	-4.066%	3	182	+45.725%
2026-05-05	13.6800	14.0200	13.6800	14.0200	+0.863%	2	181	+39.800%
2026-05-04	13.7200	13.9000	13.4500	13.9000	+27.523%	8	183	+41.007%
2026-04-29	11.0000	11.3000	10.9000	10.9000	-35.882%	16	185	+79.817%
2026-04-28	17.0500	17.0500	17.0000	17.0000	-5.028%	4	181	+15.294%
2026-04-27	17.6500	18.0000	17.6500	17.9000	-3.763%	7	180	+9.497%
2026-04-24	18.6000	18.6000	18.6000	18.6000	+1.639%	3	179	+5.376%
2026-04-23	19.0000	19.2000	18.3000	18.3000	-10.732%	8	179	+7.104%
2026-04-22	21.1000	21.1000	20.5000	20.5000	+0.392%	52	178	-4.390%
2026-04-21	20.5000	20.5000	20.4200	20.4200	-8.307%	53	178	-4.016%
2026-04-20	21.5700	22.2700	21.5700	22.2700	+1.458%	2	178	-11.989%
2026-04-17	22.6000	23.4500	21.9500	21.9500	+7.073%	73	178	-10.706%
2026-04-16	20.9500	20.9500	20.5000	20.5000	+0.787%	2	151	-4.390%
2026-04-15	18.1000	20.3400	18.1000	20.3400	+30.804%	35	151	-3.638%
2026-04-14	15.5500	15.5500	15.5500	15.5500	+29.046%	1	144	+26.045%
2026-04-08	11.9700	12.1300	11.9200	12.0500	+12.933%	10	143	+62.656%
2026-04-07	10.6000	10.6800	10.6000	10.6700	-6.157%	9	147	+83.693%
2026-04-06	11.3700	11.3700	11.3700	11.3700	+2.432%	7	153	+72.383%
2026-03-31	9.7000	11.1000	9.7000	11.1000	+20.652%	2	146	+76.577%
2026-03-30	9.3500	9.3500	9.0100	9.2000	-9.804%	16	145	+113.043%
2026-03-27	10.2600	10.4000	10.2000	10.2000	-3.318%	3	143	+92.157%
2026-03-24	11.5300	11.5300	10.5500	10.5500	-15.261%	2	141	+85.782%
2026-03-23	12.1100	12.9500	12.1100	12.4500	+3.923%	12	141	+57.430%
2026-03-20	12.0200	12.2000	11.9800	11.9800	-6.770%	63	142	+63.606%
2026-03-19	12.8500	12.8500	12.8500	12.8500	-15.069%	1	83	+52.529%
2026-03-17	15.1300	15.1300	15.1300	15.1300	+4.345%	1	83	+29.544%
2026-03-16	14.5000	14.5000	14.5000	14.5000	+3.203%	1	83	+35.172%
2026-03-13	14.6500	15.1900	14.0500	14.0500	-14.848%	12	83	+39.502%
2026-03-10	16.5000	16.5000	16.5000	16.5000	+2.484%	3	79	+18.788%
2026-03-06	16.1000	16.1000	16.1000	16.1000	-17.436%	1	79	+21.739%
2026-03-04	19.5500	19.5500	19.5000	19.5000	+15.727%	3	79	+0.513%
2026-03-02	17.0000	17.0000	16.8300	16.8500	+1.690%	4	78	+16.320%
2026-02-26	16.3000	16.5700	16.3000	16.5700	+4.543%	3	78	+18.286%
2026-02-25	15.8500	15.8500	15.8500	15.8500	+12.014%	1	80	+23.659%
2026-02-23	14.1500	14.1500	14.1500	14.1500	-11.006%	5	80	+38.516%
2026-02-20	15.9000	15.9000	15.9000	15.9000	+4.262%	5	85	+23.270%
2026-02-19	15.5000	15.5000	15.0000	15.2500	+8.929%	4	87	+28.525%
2026-02-12	14.2700	14.2700	14.0000	14.0000	-17.744%	3	83	+40.000%
2026-02-11	16.0000	17.0200	15.4200	17.0200	-20.281%	7	83	+15.159%
2026-02-10	21.3500	21.3500	21.3500	21.3500	-6.360%	2	82	-8.197%
2026-02-09	22.8000	22.8000	22.8000	22.8000	+14.000%	5	82	-14.035%
2026-02-06	19.3700	21.0000	19.3700	20.0000	+33.333%	22	82	-2.000%
2026-02-05	18.0000	18.0000	15.0000	15.0000	-13.744%	14	79	+30.667%
2026-02-04	19.4000	19.4000	17.3900	17.3900	-19.304%	4	67	+12.708%
2026-02-03	21.7200	21.7200	21.5500	21.5500	-6.710%	4	67	-9.049%
2026-02-02	24.0000	24.1600	23.1000	23.1000	-18.375%	9	67	-15.152%
2026-01-30	31.5000	31.5000	28.3000	28.3000	-3.676%	8	60	-30.742%
2026-01-29	29.0000	30.3000	29.0000	29.3800	-6.907%	14	60	-33.288%
2026-01-28	31.6500	31.6500	31.5600	31.5600	-3.338%	2	58	-37.896%
2026-01-27	32.6500	32.6500	32.6500	32.6500	-3.374%	1	56	-39.969%
2026-01-26	33.7900	33.7900	33.7900	33.7900	-0.559%	3	55	-41.995%
2026-01-23	34.8000	34.8000	33.9800	33.9800	+1.101%	7	52	-42.319%
2026-01-22	33.0500	33.6100	33.0500	33.6100	-1.147%	2	45	-41.684%
2026-01-21	33.2400	34.3000	33.2400	34.0000	-2.017%	6	43	-42.353%
2026-01-20	34.7000	34.7000	34.7000	34.7000	-1.867%	1	39	-43.516%
2026-01-16	36.0000	36.1500	35.3600	35.3600	-5.455%	9	34	-44.570%
2026-01-15	40.7200	40.7200	36.4000	37.4000	-10.952%	16	34	-47.594%
2026-01-14	42.0000	42.0000	42.0000	42.0000	+4.738%	1	18	-53.333%
2026-01-12	40.1000	40.1000	40.1000	40.1000	-3.373%	5	17	-51.122%
2026-01-07	41.5000	41.5000	41.5000	41.5000	-7.880%	1	12	-52.771%
2026-01-05	45.0500	45.0500	45.0500	45.0500	+16.108%	5	1	-56.493%
2025-12-31	38.8000	38.8000	38.8000	38.8000	-7.619%	5	1	-49.485%
2025-12-29	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-53.333%