Dark

HOOD20270617C110
HOOD Jun 17 2027 110.00 Call (HOOD270617C00110000)
option OPRA

EOD

Aug 20, 2026

17.87-9.289%(-1.83)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.0000	20.0500	17.8700	17.8700	-9.289%	9	845	0.000%
2026-08-19	16.4000	20.4000	16.4000	19.7000	+19.394%	20	843	-9.289%
2026-08-18	17.2000	17.4500	16.5000	16.5000	-14.286%	79	855	+8.303%
2026-08-17	19.1500	19.2500	18.7000	19.2500	+1.316%	35	882	-7.169%
2026-08-14	20.6500	20.6500	19.0000	19.0000	-10.798%	49	883	-5.947%
2026-08-13	20.2100	22.2000	20.2100	21.3000	+18.006%	214	868	-16.103%
2026-08-12	19.6000	19.6000	18.0500	18.0500	-2.695%	13	673	-0.997%
2026-08-11	17.4000	19.2000	17.4000	18.5500	-3.636%	4	673	-3.666%
2026-08-10	18.9400	19.2500	18.9000	19.2500	+2.831%	5	676	-7.169%
2026-08-07	19.3400	19.6800	18.7200	18.7200	+0.161%	8	671	-4.541%
2026-08-06	18.0000	18.6900	18.0000	18.6900	-5.844%	4	674	-4.387%
2026-08-05	19.9800	20.1000	19.5100	19.8500	+1.276%	20	676	-9.975%
2026-08-04	19.6500	19.6500	18.3100	19.6000	+4.813%	99	669	-8.827%
2026-08-03	16.0000	18.8600	16.0000	18.7000	+11.642%	22	723	-4.439%
2026-07-31	14.7500	16.7500	14.7500	16.7500	+3.523%	49	709	+6.687%
2026-07-30	17.5000	17.5000	16.0000	16.1800	-9.861%	51	678	+10.445%
2026-07-29	18.7500	19.3000	17.9500	17.9500	-12.439%	9	650	-0.446%
2026-07-28	19.0000	20.5700	19.0000	20.5000	-3.211%	87	648	-12.829%
2026-07-27	22.2800	22.2800	21.0000	21.1800	-3.946%	121	615	-15.628%
2026-07-24	22.7200	22.7200	21.2500	22.0500	-15.840%	24	624	-18.957%
2026-07-23	27.0000	27.0000	24.9000	26.2000	-8.870%	12	620	-31.794%
2026-07-22	28.7800	28.7800	28.7500	28.7500	-1.237%	6	624	-37.843%
2026-07-21	28.7500	30.2000	28.4900	29.1100	+15.608%	99	618	-38.612%
2026-07-20	26.5000	26.5000	24.9000	25.1800	-8.403%	25	585	-29.031%
2026-07-17	26.7500	27.4900	23.6000	27.4900	-13.281%	27	582	-34.995%
2026-07-16	32.7700	33.2500	31.2000	31.7000	-7.580%	17	596	-43.628%
2026-07-15	34.9000	35.1900	33.5700	34.3000	+4.733%	25	594	-47.901%
2026-07-14	32.0000	32.7500	30.4000	32.7500	+5.305%	18	586	-45.435%
2026-07-13	32.6200	32.6200	31.1000	31.1000	-5.183%	14	585	-42.540%
2026-07-10	36.0500	36.5000	30.8700	32.8000	-8.711%	31	583	-45.518%
2026-07-09	34.0000	36.2000	34.0000	35.9300	+6.302%	30	560	-50.264%
2026-07-08	31.7500	34.1500	31.7500	33.8000	-2.312%	15	555	-47.130%
2026-07-07	34.7000	35.0000	34.6000	34.6000	-4.631%	10	549	-48.353%
2026-07-06	33.5600	37.2500	33.5600	36.2800	+7.401%	18	543	-50.744%
2026-07-02	37.2200	38.2500	32.8300	33.7800	+8.968%	51	549	-47.099%
2026-07-01	27.9100	31.2000	27.9100	31.0000	+20.482%	85	549	-42.355%
2026-06-30	25.7300	25.7300	25.7300	25.7300	-1.568%	1	480	-30.548%
2026-06-29	24.4900	27.5000	24.4900	26.1400	+11.901%	13	480	-31.637%
2026-06-26	23.1500	23.3600	23.1500	23.3600	+11.027%	6	472	-23.502%
2026-06-25	23.3500	23.3500	21.0400	21.0400	-11.634%	13	477	-15.067%
2026-06-24	25.2500	25.2500	23.0000	23.8100	-11.815%	14	474	-24.948%
2026-06-23	24.1000	27.0000	24.1000	27.0000	-6.510%	4	467	-33.815%
2026-06-22	29.7000	33.2200	28.7000	28.8800	-5.374%	95	469	-38.123%
2026-06-18	29.3000	31.1900	27.9000	30.5200	+7.238%	66	359	-41.448%
2026-06-17	25.6100	32.1000	25.6100	28.4600	+24.825%	126	359	-37.210%
2026-06-16	24.4700	24.4700	22.8000	22.8000	-11.284%	102	359	-21.623%
2026-06-15	25.0900	25.9000	24.4400	25.7000	+6.861%	16	316	-30.467%
2026-06-12	23.1000	24.0500	22.4500	24.0500	+14.524%	13	312	-25.696%
2026-06-11	19.1500	21.0000	19.1500	21.0000	+4.895%	6	311	-14.905%
2026-06-10	19.4400	21.2500	19.1500	20.0200	+23.200%	18	313	-10.739%
2026-06-09	18.2500	18.2500	14.8000	16.2500	-15.584%	6	316	+9.969%
2026-06-08	17.6800	19.2500	17.6800	19.2500	+29.630%	3	318	-7.169%
2026-06-05	17.7100	17.9100	14.8500	14.8500	-22.977%	19	318	+20.337%
2026-06-04	17.2500	19.4000	17.2500	19.2800	+15.935%	9	315	-7.313%
2026-06-03	17.8600	18.1500	16.6300	16.6300	-13.159%	6	314	+7.456%
2026-06-02	19.2000	19.9800	17.4500	19.1500	-10.930%	38	316	-6.684%
2026-06-01	20.0000	21.5000	18.4000	21.5000	+2.284%	111	315	-16.884%
2026-05-29	18.9500	22.4200	18.9500	21.0200	+30.966%	115	309	-14.986%
2026-05-28	14.4500	16.0500	14.4500	16.0500	+34.310%	5	220	+11.340%
2026-05-27	11.9500	11.9500	11.9500	11.9500	+9.132%	1	222	+49.540%
2026-05-26	11.3200	11.3200	10.9500	10.9500	-1.351%	10	222	+63.196%
2026-05-22	11.1000	11.1000	11.1000	11.1000	-1.246%	6	214	+60.991%
2026-05-20	11.2400	11.2400	11.2400	11.2400	-0.531%	2	217	+58.986%
2026-05-19	11.3000	11.3000	11.3000	11.3000	-10.601%	1	217	+58.142%
2026-05-18	12.7500	12.7500	12.6400	12.6400	-2.769%	2	217	+41.377%
2026-05-15	13.0000	13.0000	13.0000	13.0000	+13.043%	1	217	+37.462%
2026-05-08	11.5000	11.5000	11.5000	11.5000	-2.954%	1	216	+55.391%
2026-05-07	11.9000	11.9000	11.8500	11.8500	-11.699%	2	215	+50.802%
2026-05-06	12.8000	13.4200	12.7200	13.4200	+3.231%	4	216	+33.159%
2026-05-04	12.7000	13.0000	12.4800	13.0000	+16.697%	8	215	+37.462%
2026-04-30	11.4000	11.4000	10.6500	11.1400	+6.603%	30	214	+60.413%
2026-04-29	11.1800	11.1800	10.0000	10.4500	-34.688%	57	229	+71.005%
2026-04-28	15.8400	16.0000	15.8000	16.0000	-7.246%	11	235	+11.688%
2026-04-27	17.2000	17.2500	17.2000	17.2500	-0.231%	3	237	+3.594%
2026-04-24	16.8000	17.5000	16.8000	17.2900	+8.401%	9	236	+3.355%
2026-04-23	15.9500	15.9500	15.9500	15.9500	-14.706%	5	232	+12.038%
2026-04-22	19.7500	20.2000	18.7000	18.7000	+1.630%	24	227	-4.439%
2026-04-21	20.1500	20.9500	18.4000	18.4000	-10.939%	35	229	-2.880%
2026-04-20	20.6600	20.6600	20.6600	20.6600	-0.434%	1	229	-13.504%
2026-04-17	21.0000	22.0000	20.5600	20.7500	+11.022%	30	228	-13.880%
2026-04-16	18.0000	18.6900	17.9500	18.6900	-1.372%	51	213	-4.387%
2026-04-15	16.0300	18.9500	16.0300	18.9500	+33.922%	54	165	-5.699%
2026-04-14	12.2000	14.2700	12.2000	14.1500	+36.058%	41	150	+26.290%
2026-04-13	10.1000	10.4000	10.1000	10.4000	+6.667%	14	143	+71.827%
2026-04-10	10.0100	10.1000	9.4200	9.7500	-4.412%	14	141	+83.282%
2026-04-09	10.2000	10.2000	10.2000	10.2000	-9.735%	5	139	+75.196%
2026-04-08	12.5600	12.5600	10.9500	11.3000	+15.306%	20	134	+58.142%
2026-04-07	9.5500	9.8000	9.2600	9.8000	-2.488%	4	133	+82.347%
2026-04-02	8.9700	10.0500	8.9700	10.0500	-0.888%	2	132	+77.811%
2026-04-01	10.7100	10.7800	10.1400	10.1400	+0.396%	16	132	+76.233%
2026-03-31	9.3000	10.1000	8.9800	10.1000	+3.378%	8	125	+76.931%
2026-03-30	9.7700	9.7700	9.7700	9.7700	+3.936%	5	125	+82.907%
2026-03-27	9.3100	9.5000	9.3100	9.4000	-12.150%	7	125	+90.106%
2026-03-26	10.7000	10.7000	10.7000	10.7000	-6.957%	1	125	+67.009%
2026-03-25	11.9700	11.9700	11.5000	11.5000	+7.477%	15	125	+55.391%
2026-03-24	10.7000	10.7000	10.7000	10.7000	-6.957%	1	122	+67.009%
2026-03-23	11.5500	11.5500	11.4900	11.5000	+6.481%	30	122	+55.391%
2026-03-20	11.6000	11.6000	10.7900	10.8000	-22.190%	8	119	+65.463%
2026-03-17	13.8600	13.8800	13.8600	13.8800	+6.769%	16	114	+28.746%
2026-03-16	13.0000	13.0000	13.0000	13.0000	+1.801%	1	113	+37.462%
2026-03-13	14.0000	14.0000	12.7700	12.7700	-17.293%	6	114	+39.937%
2026-03-06	15.0000	15.4400	15.0000	15.4400	+6.483%	3	114	+15.738%
2026-03-03	14.5000	14.5000	14.5000	14.5000	-4.605%	1	115	+23.241%
2026-02-26	15.4000	15.4000	15.2000	15.2000	+4.110%	2	114	+17.566%
2026-02-25	14.6000	14.6000	14.6000	14.6000	+9.200%	1	111	+22.397%
2026-02-24	12.3000	13.3700	11.8000	13.3700	+3.643%	6	111	+33.657%
2026-02-23	12.9000	12.9000	12.9000	12.9000	-16.505%	1	106	+38.527%
2026-02-20	15.1500	15.4500	15.1500	15.4500	+5.461%	3	107	+15.663%
2026-02-19	14.6500	14.6500	14.6500	14.6500	+0.068%	1	107	+21.980%
2026-02-18	15.3500	15.3500	14.6400	14.6400	-3.557%	6	106	+22.063%
2026-02-17	15.1800	15.1800	15.1800	15.1800	+0.730%	1	106	+17.721%
2026-02-13	13.5500	15.3000	13.5500	15.0700	+14.863%	5	105	+18.580%
2026-02-12	14.4500	14.4500	13.1200	13.1200	-10.566%	5	105	+36.204%
2026-02-11	14.9500	14.9500	14.1200	14.6700	-27.268%	6	106	+21.813%
2026-02-10	20.4100	20.4100	19.8700	20.1700	-2.087%	3	104	-11.403%
2026-02-09	20.0000	20.6000	20.0000	20.6000	+7.741%	13	104	-13.252%
2026-02-06	17.6200	19.1200	17.0000	19.1200	+37.653%	4	93	-6.538%
2026-02-05	14.9500	14.9500	13.8900	13.8900	-14.942%	8	93	+28.654%
2026-02-04	17.8000	17.9000	16.2100	16.3300	-16.256%	54	90	+9.430%
2026-02-03	20.8500	21.2000	19.5000	19.5000	-12.360%	44	91	-8.359%
2026-02-02	23.0000	23.1500	22.2500	22.2500	-17.714%	10	65	-19.685%
2026-01-30	29.0000	29.1500	27.0400	27.0400	-5.123%	6	56	-33.913%
2026-01-29	27.8100	28.9000	27.2000	28.5000	-5.785%	38	54	-37.298%
2026-01-28	30.2500	30.2500	30.2500	30.2500	+0.166%	2	59	-40.926%
2026-01-27	30.7900	31.3000	30.2000	30.2000	-3.822%	7	57	-40.828%
2026-01-26	31.6400	31.6400	31.2900	31.4000	-0.159%	24	52	-43.089%
2026-01-21	31.1800	32.0000	31.1800	31.4500	-0.159%	4	33	-43.180%
2026-01-20	31.8900	32.0500	31.3000	31.5000	-5.914%	5	32	-43.270%
2026-01-16	33.1000	34.5600	33.1000	33.4800	-2.391%	7	22	-46.625%
2026-01-15	38.6000	38.6000	34.3000	34.3000	-14.250%	2	22	-47.901%
2026-01-14	40.3000	40.5000	40.0000	40.0000	+1.266%	6	21	-55.325%
2026-01-13	39.5000	40.1800	39.5000	39.5000	-1.643%	3	23	-54.759%
2026-01-12	39.5000	41.0000	39.5000	40.1600	+8.541%	8	20	-55.503%
2026-01-02	37.0000	37.0000	37.0000	37.0000	-8.642%	5	13	-51.703%
2025-12-30	41.0000	41.0000	40.5000	40.5000	-4.028%	6	8	-55.877%
2025-12-24	42.2000	42.2000	42.2000	42.2000	0.000%	2	0	-57.654%