Dark

HOOD20270617C115
HOOD Jun 17 2027 115.00 Call (HOOD270617C00115000)
option OPRA

EOD

Aug 20, 2026

16.50-1.493%(-0.25)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.5000	18.5000	16.4000	16.5000	-1.493%	136	927	0.000%
2026-08-19	16.7500	16.7500	16.7500	16.7500	+10.053%	1	893	-1.493%
2026-08-18	16.1200	16.1200	15.2200	15.2200	-14.734%	8	893	+8.410%
2026-08-17	17.6500	17.8500	17.1700	17.8500	-1.490%	15	893	-7.563%
2026-08-14	18.1200	18.1200	18.1200	18.1200	-9.400%	1	886	-8.940%
2026-08-13	20.0000	20.0000	18.7500	20.0000	+17.096%	36	886	-17.500%
2026-08-12	17.9800	17.9800	17.0800	17.0800	-0.698%	4	887	-3.396%
2026-08-07	18.0000	18.0000	17.2000	17.2000	-3.099%	3	886	-4.070%
2026-08-06	17.7500	17.7500	17.7500	17.7500	-1.389%	1	886	-7.042%
2026-08-05	17.7500	18.1500	17.7500	18.0000	-2.174%	5	887	-8.333%
2026-08-04	18.7000	18.7000	17.6000	18.4000	+10.048%	94	887	-10.326%
2026-08-03	15.0000	16.8500	15.0000	16.7200	+19.685%	6	848	-1.316%
2026-07-31	15.0000	15.0000	13.9000	13.9700	-9.755%	9	846	+18.110%
2026-07-30	16.1500	16.1500	15.0000	15.4800	-11.543%	7	842	+6.589%
2026-07-29	17.5000	17.5000	17.5000	17.5000	-6.964%	5	839	-5.714%
2026-07-28	18.4500	18.8100	18.4500	18.8100	-7.704%	2	834	-12.281%
2026-07-24	21.7800	21.7800	19.6300	20.3800	-18.545%	7	834	-19.038%
2026-07-23	25.0200	25.0200	25.0200	25.0200	-6.467%	1	835	-34.053%
2026-07-22	26.7500	26.7500	26.7500	26.7500	-3.534%	1	835	-38.318%
2026-07-21	27.1400	28.9000	27.1400	27.7300	+16.220%	87	835	-40.498%
2026-07-20	23.5000	23.8700	23.5000	23.8600	+3.739%	13	797	-30.847%
2026-07-17	23.0000	23.0000	23.0000	23.0000	-17.857%	1	787	-28.261%
2026-07-16	30.0000	32.0600	27.1900	28.0000	-15.152%	17	787	-41.071%
2026-07-15	32.2500	33.0000	30.9500	33.0000	+6.212%	10	779	-50.000%
2026-07-14	29.6400	31.1600	29.6400	31.0700	+8.145%	3	779	-46.894%
2026-07-13	29.4500	30.2600	28.6500	28.7300	-7.323%	16	778	-42.569%
2026-07-10	30.6200	31.6900	30.3000	31.0000	-6.991%	7	775	-46.774%
2026-07-09	32.2000	34.6500	32.2000	33.3300	+5.608%	48	776	-50.495%
2026-07-08	30.0000	31.5600	30.0000	31.5600	-3.985%	4	761	-47.719%
2026-07-07	33.8700	33.8700	31.6000	32.8700	-7.121%	99	759	-49.802%
2026-07-06	31.6500	35.5000	31.6500	35.3900	+11.254%	38	736	-53.377%
2026-07-02	34.0000	36.3800	30.7500	31.8100	+5.157%	62	712	-48.130%
2026-07-01	27.2500	30.2500	27.2500	30.2500	+26.042%	2	712	-45.455%
2026-06-30	24.3500	25.0000	24.0000	24.0000	-3.030%	4	712	-31.250%
2026-06-29	23.5100	24.7500	23.5100	24.7500	+10.000%	3	714	-33.333%
2026-06-26	21.5000	22.5000	21.0000	22.5000	+13.924%	20	714	-26.667%
2026-06-25	20.5200	20.8500	19.7500	19.7500	-9.195%	13	714	-16.456%
2026-06-24	23.0000	23.0000	21.7500	21.7500	-18.233%	2	716	-24.138%
2026-06-23	25.1600	27.0000	24.8500	26.6000	-7.478%	20	717	-37.970%
2026-06-22	30.9500	31.0000	27.9900	28.7500	+1.304%	14	717	-42.609%
2026-06-18	27.8000	29.0000	27.7500	28.3800	-2.340%	19	655	-41.860%
2026-06-17	23.4300	29.0600	23.4300	29.0600	+35.352%	100	655	-43.221%
2026-06-16	21.1000	21.5500	20.9700	21.4700	-7.457%	115	655	-23.149%
2026-06-15	23.3000	24.4000	23.2000	23.2000	+10.846%	59	718	-28.879%
2026-06-12	22.2000	22.7500	20.9300	20.9300	+2.749%	16	715	-21.166%
2026-06-11	18.8800	20.3700	18.5000	20.3700	+44.982%	12	715	-18.999%
2026-06-09	16.2500	16.2500	14.0500	14.0500	-16.369%	5	709	+17.438%
2026-06-08	17.2000	17.2000	16.8000	16.8000	+14.286%	9	705	-1.786%
2026-06-05	16.9000	17.1800	14.2000	14.7000	-18.333%	74	698	+12.245%
2026-06-04	16.2100	18.2000	15.8500	18.0000	+15.016%	16	686	-8.333%
2026-06-03	15.5500	15.6500	15.5500	15.6500	-16.086%	3	678	+5.431%
2026-06-02	17.9200	18.6500	16.7000	18.6500	-7.901%	8	679	-11.528%
2026-06-01	17.4500	20.5000	16.9400	20.2500	-2.410%	210	679	-18.519%
2026-05-29	15.7500	20.8200	15.7300	20.7500	+40.203%	63	539	-20.482%
2026-05-28	13.1800	14.8000	13.1800	14.8000	+45.813%	3	538	+11.486%
2026-05-26	10.2000	10.2000	10.1500	10.1500	+1.908%	3	539	+62.562%
2026-05-22	9.9600	9.9600	9.9600	9.9600	-8.372%	10	537	+65.663%
2026-05-20	10.8700	10.8700	10.8700	10.8700	-6.695%	1	528	+51.794%
2026-05-18	11.6500	11.6500	11.6500	11.6500	+1.304%	1	528	+41.631%
2026-05-13	11.5400	11.5400	11.5000	11.5000	+3.510%	4	528	+43.478%
2026-05-08	11.2000	11.2000	11.1100	11.1100	-0.537%	3	531	+48.515%
2026-05-07	11.2000	11.2000	11.1700	11.1700	-4.530%	110	534	+47.717%
2026-05-06	11.9300	11.9300	11.6500	11.7000	+11.962%	233	438	+41.026%
2026-05-05	11.5500	11.5500	10.4500	10.4500	-11.064%	2	247	+57.895%
2026-05-04	11.4000	11.7500	11.4000	11.7500	+9.302%	2	247	+40.426%
2026-05-01	10.7500	10.7500	10.7500	10.7500	+6.436%	1	245	+53.488%
2026-04-30	10.1000	10.1000	10.1000	10.1000	+1.000%	3	245	+63.366%
2026-04-29	10.3000	10.4000	10.0000	10.0000	-43.020%	10	245	+65.000%
2026-04-22	18.4800	18.4800	17.5500	17.5500	+0.228%	46	241	-5.983%
2026-04-21	18.9000	18.9000	17.5100	17.5100	-6.862%	48	202	-5.768%
2026-04-20	18.8000	18.8000	18.7500	18.8000	-5.385%	6	202	-12.234%
2026-04-17	19.4500	20.2200	19.3200	19.8700	+13.673%	31	196	-16.960%
2026-04-16	17.3600	17.4800	17.3600	17.4800	+1.628%	4	208	-5.606%
2026-04-15	14.8000	17.2000	14.7500	17.2000	+36.943%	35	207	-4.070%
2026-04-14	12.2500	12.5600	12.2500	12.5600	+30.833%	3	183	+31.369%
2026-04-13	9.4000	9.6000	9.4000	9.6000	+7.865%	3	181	+71.875%
2026-04-10	8.9000	8.9000	8.9000	8.9000	-11.881%	1	182	+85.393%
2026-04-08	10.1000	10.1000	10.1000	10.1000	+12.222%	2	181	+63.366%
2026-04-07	8.5000	9.0000	8.5000	9.0000	-6.348%	3	183	+83.333%
2026-04-06	9.6100	9.6100	9.6100	9.6100	+15.505%	1	181	+71.696%
2026-04-02	8.3200	8.3200	8.3200	8.3200	-11.864%	1	180	+98.317%
2026-04-01	10.4500	10.4500	9.4400	9.4400	+7.886%	97	180	+74.788%
2026-03-27	8.9400	8.9400	8.7500	8.7500	-19.503%	2	144	+88.571%
2026-03-25	10.9000	11.1000	10.7900	10.8700	+20.243%	16	144	+51.794%
2026-03-24	9.0400	9.0400	9.0400	9.0400	-13.905%	1	142	+82.522%
2026-03-23	10.5000	10.5000	10.5000	10.5000	-5.235%	1	141	+57.143%
2026-03-19	11.0800	11.0800	11.0800	11.0800	-13.573%	1	141	+48.917%
2026-03-17	12.8200	12.8200	12.8200	12.8200	+0.549%	10	141	+28.705%
2026-03-13	13.5000	13.5000	12.7500	12.7500	-12.969%	2	136	+29.412%
2026-03-10	14.6500	14.6500	14.6500	14.6500	+2.519%	2	134	+12.628%
2026-03-09	14.2900	14.2900	14.2900	14.2900	+11.641%	3	133	+15.465%
2026-03-02	12.8000	12.8000	12.8000	12.8000	-9.220%	3	134	+28.906%
2026-02-25	14.1000	14.1000	14.1000	14.1000	+6.415%	1	137	+17.021%
2026-02-12	13.6500	13.6500	13.2500	13.2500	-2.930%	11	137	+24.528%
2026-02-11	12.5500	13.6500	12.5500	13.6500	-30.886%	2	127	+20.879%
2026-02-09	18.8300	19.7500	18.8300	19.7500	+12.536%	11	129	-16.456%
2026-02-06	16.8500	17.5500	16.7500	17.5500	+26.715%	6	129	-5.983%
2026-02-05	15.1500	15.1500	13.8500	13.8500	-7.667%	3	131	+19.134%
2026-02-04	15.7000	17.0000	15.0000	15.0000	-22.199%	41	131	+10.000%
2026-02-03	20.0000	20.0000	19.2800	19.2800	-4.554%	5	133	-14.419%
2026-02-02	22.5900	22.5900	20.1000	20.2000	-21.401%	21	133	-18.317%
2026-01-30	28.5500	28.5500	25.4700	25.7000	-0.388%	12	138	-35.798%
2026-01-29	25.8000	25.8000	25.8000	25.8000	-7.725%	2	137	-36.047%
2026-01-28	27.8500	27.9600	27.8500	27.9600	-4.247%	62	137	-40.987%
2026-01-27	29.8000	29.8000	29.0200	29.2000	-2.112%	6	101	-43.493%
2026-01-26	29.5200	29.8300	29.5200	29.8300	-3.306%	3	96	-44.687%
2026-01-23	30.6500	30.8500	30.6500	30.8500	+4.932%	2	98	-46.515%
2026-01-22	29.4000	29.4000	29.3000	29.4000	-2.970%	11	96	-43.878%
2026-01-21	29.3000	30.3000	29.2000	30.3000	+2.712%	15	85	-45.545%
2026-01-20	30.9700	30.9700	29.5000	29.5000	-6.940%	33	85	-44.068%
2026-01-16	31.8000	32.5000	31.2000	31.7000	-6.765%	26	50	-47.950%
2026-01-15	36.0000	36.0000	32.5000	34.0000	-10.053%	6	50	-51.471%
2026-01-13	37.0000	38.0100	37.0000	37.8000	-3.817%	5	44	-56.349%
2026-01-12	38.2800	39.3000	37.9500	39.3000	+7.671%	6	41	-58.015%
2026-01-09	36.5000	36.5000	36.4000	36.5000	-1.351%	3	35	-54.795%
2026-01-08	35.8000	37.0000	35.8000	37.0000	-4.442%	3	32	-55.405%
2026-01-07	38.7200	38.7200	38.7200	38.7200	-0.591%	1	29	-57.386%
2026-01-06	39.9000	39.9000	38.9500	38.9500	-4.698%	6	28	-57.638%
2026-01-05	41.2500	41.3200	40.8700	40.8700	+13.245%	6	25	-59.628%
2026-01-02	35.0000	36.0900	35.0000	36.0900	+4.306%	14	25	-54.281%
2025-12-31	35.8800	36.1700	34.6000	34.6000	-9.043%	10	5	-52.312%
2025-12-30	37.5200	38.0400	37.5200	38.0400	-0.757%	2	5	-56.625%
2025-12-29	37.7000	38.3300	37.7000	38.3300	-3.475%	2	3	-56.953%
2025-12-26	39.7100	39.7100	39.7100	39.7100	0.000%	1	1	-58.449%