Dark

HOOD20270617C120
HOOD Jun 17 2027 120.00 Call (HOOD270617C00120000)
option OPRA

EOD

Aug 20, 2026

15.41-0.581%(-0.09)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.8000	16.8000	15.0000	15.4100	-0.581%	52	1,233	0.000%
2026-08-19	14.0600	17.5500	14.0600	15.5000	+10.714%	44	1,242	-0.581%
2026-08-18	14.8500	14.8500	14.0000	14.0000	-13.313%	17	1,240	+10.071%
2026-08-17	15.5700	16.2500	15.5700	16.1500	+0.937%	5	1,246	-4.582%
2026-08-14	17.6200	17.6200	16.0000	16.0000	-11.111%	4	1,249	-3.688%
2026-08-13	18.0800	18.2800	17.3500	18.0000	+14.141%	10	1,247	-14.389%
2026-08-12	16.5200	16.6100	15.7500	15.7700	-2.954%	34	1,250	-2.283%
2026-08-11	15.5000	16.3500	15.5000	16.2500	-0.854%	18	1,231	-5.169%
2026-08-10	16.0900	17.4000	16.0900	16.3900	+1.801%	29	1,230	-5.979%
2026-08-07	16.7500	16.7900	16.0000	16.1000	+4.886%	32	1,228	-4.286%
2026-08-06	15.5000	15.5000	15.3500	15.3500	-8.902%	15	1,239	+0.391%
2026-08-05	17.6900	17.6900	16.8500	16.8500	+0.597%	17	1,224	-8.546%
2026-08-04	16.0000	17.0000	15.8500	16.7500	+9.836%	30	1,223	-8.000%
2026-08-03	15.1600	16.5500	14.9900	15.2500	+11.968%	60	1,220	+1.049%
2026-07-31	14.5700	15.7000	13.2500	13.6200	-3.060%	46	1,213	+13.142%
2026-07-30	14.4300	16.4000	13.8500	14.0500	-16.864%	44	1,211	+9.680%
2026-07-29	16.5500	16.9000	15.6000	16.9000	-3.704%	44	1,200	-8.817%
2026-07-28	16.4300	17.5500	15.5000	17.5500	-4.203%	10	1,200	-12.194%
2026-07-27	19.7500	19.7500	18.3000	18.3200	-3.069%	13	1,197	-15.884%
2026-07-24	20.3800	20.3800	18.0200	18.9000	-19.745%	63	1,195	-18.466%
2026-07-23	23.3600	23.5500	23.3600	23.5500	-4.656%	5	1,165	-34.565%
2026-07-22	24.9000	25.1500	24.7000	24.7000	-7.491%	18	1,161	-37.611%
2026-07-21	25.0000	26.7000	25.0000	26.7000	+18.667%	77	1,143	-42.285%
2026-07-20	22.3000	22.5000	22.3000	22.5000	-6.716%	7	1,152	-31.511%
2026-07-17	22.1400	24.5000	20.0000	24.1200	-3.520%	10	1,146	-36.111%
2026-07-16	28.9500	28.9500	25.0000	25.0000	-20.000%	84	1,143	-38.360%
2026-07-15	30.0000	31.2500	30.0000	31.2500	+7.573%	13	1,092	-50.688%
2026-07-14	29.0500	29.0500	29.0500	29.0500	+6.723%	1	1,091	-46.954%
2026-07-13	27.4300	28.0000	27.0900	27.2200	-6.781%	48	1,091	-43.387%
2026-07-10	29.8100	29.8100	27.5000	29.2000	-6.500%	27	1,052	-47.226%
2026-07-09	31.3300	32.3800	30.8500	31.2300	+3.996%	36	1,040	-50.656%
2026-07-08	27.6200	30.2000	27.6200	30.0300	+2.143%	27	1,021	-48.685%
2026-07-07	31.4800	32.8700	29.4000	29.4000	-9.119%	25	1,002	-47.585%
2026-07-06	29.9600	33.5300	29.9600	32.3500	+8.739%	127	1,000	-52.365%
2026-07-02	30.0000	34.9000	28.1500	29.7500	+7.478%	197	944	-48.202%
2026-07-01	23.9000	27.6800	23.9000	27.6800	+25.818%	26	944	-44.328%
2026-06-30	22.8300	22.8300	21.3500	22.0000	-4.181%	19	927	-29.955%
2026-06-29	22.8000	23.0000	22.8000	22.9600	+10.811%	53	924	-32.883%
2026-06-26	19.8000	20.7200	19.8000	20.7200	+12.121%	5	878	-25.627%
2026-06-25	19.8000	19.8000	18.0000	18.4800	-9.189%	38	879	-16.613%
2026-06-24	22.0000	22.5000	20.0000	20.3500	-17.175%	27	863	-24.275%
2026-06-23	23.5400	25.0000	23.5400	24.5700	-4.098%	59	857	-37.281%
2026-06-22	29.6500	29.7500	25.3500	25.6200	-2.064%	33	840	-39.852%
2026-06-18	25.9000	27.5000	25.9000	26.1600	+0.307%	30	789	-41.093%
2026-06-17	21.7200	28.3300	21.7200	26.0800	+30.400%	261	789	-40.913%
2026-06-16	21.4500	21.4500	19.4300	20.0000	-5.882%	223	789	-22.950%
2026-06-15	22.2800	23.1100	21.2500	21.2500	+9.254%	81	768	-27.482%
2026-06-12	20.0000	20.5000	19.3500	19.4500	+2.368%	253	758	-20.771%
2026-06-11	17.5000	19.8500	17.1100	19.0000	+9.954%	14	513	-18.895%
2026-06-10	18.5500	18.5500	16.9500	17.2800	+20.839%	32	510	-10.822%
2026-06-09	14.9000	14.9000	12.8500	14.3000	-6.597%	15	495	+7.762%
2026-06-08	15.1500	15.8100	15.0000	15.3100	+9.592%	59	500	+0.653%
2026-06-05	14.7000	14.7000	13.9700	13.9700	-17.824%	19	522	+10.308%
2026-06-04	15.0000	17.0000	14.7000	17.0000	+14.478%	23	518	-9.353%
2026-06-03	15.3900	15.3900	14.7800	14.8500	-14.900%	23	504	+3.771%
2026-06-02	16.6000	17.4500	16.2500	17.4500	-5.676%	63	496	-11.691%
2026-06-01	16.5000	18.5000	16.5000	18.5000	-5.612%	24	495	-16.703%
2026-05-29	15.1000	19.6500	15.0000	19.6000	+41.516%	132	488	-21.378%
2026-05-28	11.0200	13.8500	11.0200	13.8500	+27.064%	70	472	+11.264%
2026-05-27	10.0000	10.9000	10.0000	10.9000	+16.578%	2	462	+41.376%
2026-05-26	9.5000	9.5000	9.3500	9.3500	-9.223%	3	460	+64.813%
2026-05-21	10.0000	10.3000	10.0000	10.3000	+3.000%	3	460	+49.612%
2026-05-20	10.0000	10.0000	10.0000	10.0000	+2.564%	13	460	+54.100%
2026-05-19	9.9100	9.9300	9.7500	9.7500	-2.500%	5	452	+58.051%
2026-05-18	11.5000	11.5000	10.0000	10.0000	-8.257%	175	452	+54.100%
2026-05-15	10.9000	11.0000	10.9000	10.9000	-11.310%	5	452	+41.376%
2026-05-14	10.5000	12.2900	10.5000	12.2900	+14.113%	12	406	+25.386%
2026-05-12	11.1200	11.1200	10.7000	10.7700	-10.250%	94	406	+43.083%
2026-05-11	10.2000	12.0000	10.2000	12.0000	+20.000%	17	406	+28.417%
2026-05-08	9.7600	10.0000	9.5000	10.0000	-6.629%	8	431	+54.100%
2026-05-07	10.0000	10.7100	10.0000	10.7100	-6.870%	18	434	+43.884%
2026-05-06	10.7200	11.5000	10.7200	11.5000	+7.376%	7	434	+34.000%
2026-05-05	10.7500	10.9000	10.7100	10.7100	+2.195%	13	432	+43.884%
2026-05-04	10.4800	10.4800	10.4800	10.4800	+5.115%	2	441	+47.042%
2026-05-01	9.6600	10.2000	9.5000	9.9700	+10.778%	35	451	+54.564%
2026-04-30	9.5000	9.6500	9.0000	9.0000	0.000%	25	451	+71.222%
2026-04-29	11.8000	11.8000	8.2000	9.0000	-34.307%	46	433	+71.222%
2026-04-28	14.0000	14.0000	13.7000	13.7000	-5.907%	6	414	+12.482%
2026-04-27	14.2100	14.5600	14.2100	14.5600	-0.274%	6	412	+5.838%
2026-04-23	15.1900	15.1900	14.2600	14.6000	-14.968%	35	410	+5.548%
2026-04-22	17.3300	17.5000	17.1700	17.1700	+7.179%	23	409	-10.250%
2026-04-21	17.7000	17.7000	16.0200	16.0200	-11.000%	9	385	-3.808%
2026-04-20	17.7500	18.6000	17.0000	18.0000	-5.013%	14	385	-14.389%
2026-04-17	18.5000	19.2500	17.9500	18.9500	+17.483%	30	389	-18.681%
2026-04-16	16.8100	16.8100	14.9700	16.1300	-1.826%	51	378	-4.464%
2026-04-15	13.7000	16.5000	13.2800	16.4300	+43.368%	188	313	-6.208%
2026-04-14	12.0000	12.0000	11.4600	11.4600	+27.333%	12	211	+34.468%
2026-04-13	9.0000	9.0000	9.0000	9.0000	+11.111%	1	206	+71.222%
2026-04-10	8.2500	8.2500	8.0800	8.1000	-7.429%	23	205	+90.247%
2026-04-09	8.7500	8.7500	8.7500	8.7500	-11.883%	1	191	+76.114%
2026-04-08	9.8200	9.9300	9.7500	9.9300	+21.394%	9	191	+55.186%
2026-04-07	8.1800	8.1800	8.1800	8.1800	-5.977%	2	191	+88.386%
2026-04-06	8.5000	8.7000	8.5000	8.7000	+3.571%	2	193	+77.126%
2026-04-02	8.0000	8.4000	8.0000	8.4000	0.000%	2	191	+83.452%
2026-03-31	7.3000	8.4000	7.3000	8.4000	+18.310%	5	191	+83.452%
2026-03-30	7.5000	7.5000	7.1000	7.1000	-7.672%	4	193	+117.042%
2026-03-27	7.6900	7.6900	7.6900	7.6900	-14.078%	2	190	+100.390%
2026-03-26	8.9500	8.9500	8.9300	8.9500	-8.393%	87	190	+72.179%
2026-03-25	10.0500	10.3500	9.7700	9.7700	+19.146%	96	229	+57.728%
2026-03-24	8.9600	8.9600	8.2000	8.2000	-10.870%	3	171	+87.927%
2026-03-23	9.5000	9.7300	9.2000	9.2000	+2.222%	3	170	+67.500%
2026-03-20	9.4000	9.4000	9.0000	9.0000	-14.286%	6	172	+71.222%
2026-03-19	10.5000	10.5000	10.5000	10.5000	-2.688%	2	168	+46.762%
2026-03-18	10.9000	10.9000	10.7900	10.7900	-8.170%	6	168	+42.817%
2026-03-17	11.7500	11.7500	11.7500	11.7500	+2.174%	2	169	+31.149%
2026-03-13	11.9000	11.9000	11.5000	11.5000	-5.428%	2	169	+34.000%
2026-03-12	12.1600	12.1600	12.1600	12.1600	-4.252%	1	167	+26.727%
2026-03-11	12.7000	12.7000	12.7000	12.7000	-2.682%	1	166	+21.339%
2026-03-09	13.0500	13.0500	13.0500	13.0500	-0.986%	1	166	+18.084%
2026-03-06	13.1800	13.1800	13.1800	13.1800	+10.756%	1	166	+16.920%
2026-03-05	15.8600	15.8600	11.9000	11.9000	-22.977%	10	166	+29.496%
2026-03-04	15.1700	15.4500	15.1700	15.4500	+24.296%	7	164	-0.259%
2026-03-03	12.9100	12.9100	12.4300	12.4300	+13.000%	4	108	+23.974%
2026-02-23	11.4300	11.4300	11.0000	11.0000	-14.795%	7	107	+40.091%
2026-02-20	12.9100	12.9100	12.9100	12.9100	+1.894%	5	107	+19.365%
2026-02-19	12.9100	12.9100	12.6700	12.6700	-3.282%	2	107	+21.626%
2026-02-18	14.0000	14.0000	13.1000	13.1000	-3.321%	6	107	+17.634%
2026-02-17	13.5500	13.5500	13.5500	13.5500	+1.956%	2	108	+13.727%
2026-02-13	11.7000	13.6900	11.7000	13.2900	+13.882%	8	107	+15.952%
2026-02-12	11.9500	12.0000	11.2500	11.6700	-11.591%	6	107	+32.048%
2026-02-11	13.0000	13.6000	12.3500	13.2000	-25.255%	37	106	+16.742%
2026-02-10	18.0500	18.0500	17.6600	17.6600	-5.258%	5	98	-12.741%
2026-02-09	17.9100	18.6400	17.9100	18.6400	+15.633%	5	95	-17.328%
2026-02-06	16.0000	16.7000	15.8800	16.1200	+33.223%	16	91	-4.404%
2026-02-05	12.6000	13.1000	12.1000	12.1000	-14.245%	25	88	+27.355%
2026-02-04	16.2500	16.2500	13.8500	14.1100	-18.439%	25	91	+9.213%
2026-02-03	17.8500	17.8500	16.9000	17.3000	-9.329%	5	70	-10.925%
2026-02-02	19.5000	20.0000	18.8000	19.0800	-20.167%	25	67	-19.235%
2026-01-30	26.1000	26.1000	23.9000	23.9000	-2.449%	13	44	-35.523%
2026-01-29	24.5000	24.5000	24.5000	24.5000	-5.769%	2	42	-37.102%
2026-01-28	27.5000	27.5000	26.0000	26.0000	-1.552%	6	40	-40.731%
2026-01-27	27.1500	27.1500	26.4100	26.4100	-6.014%	6	39	-41.651%
2026-01-26	28.1000	28.1000	28.1000	28.1000	-1.056%	1	35	-45.160%
2026-01-23	28.4000	28.4000	28.4000	28.4000	+0.888%	1	35	-45.739%
2026-01-22	27.6700	28.1500	27.6000	28.1500	+1.441%	3	35	-45.258%
2026-01-21	27.7500	27.7500	27.7500	27.7500	-1.665%	1	33	-44.468%
2026-01-20	28.7000	28.7000	28.2200	28.2200	-8.078%	6	32	-45.393%
2026-01-16	30.0000	30.7000	29.7500	30.7000	-4.063%	6	29	-49.805%
2026-01-15	34.0000	34.0000	32.0000	32.0000	-12.329%	7	29	-51.844%
2026-01-14	36.5000	36.5000	36.5000	36.5000	-0.815%	10	22	-57.781%
2026-01-13	35.7500	36.8000	35.7500	36.8000	+2.222%	5	19	-58.125%
2026-01-12	36.0000	36.0000	36.0000	36.0000	+5.727%	2	18	-57.194%
2026-01-09	35.8000	35.8000	34.0500	34.0500	-1.732%	3	19	-54.743%
2026-01-08	34.6500	34.6500	34.6500	34.6500	-5.766%	1	19	-55.527%
2026-01-07	36.7700	36.7700	36.7700	36.7700	-3.693%	1	18	-58.091%
2026-01-06	39.3500	39.3500	37.9300	38.1800	-2.899%	11	17	-59.639%
2026-01-05	39.3100	39.3200	39.3100	39.3200	+21.734%	4	18	-60.809%
2026-01-02	32.3000	32.3000	32.3000	32.3000	-1.644%	1	18	-52.291%
2025-12-31	33.8100	34.5300	32.8400	32.8400	-7.753%	16	10	-53.076%
2025-12-30	35.5300	36.4900	35.5300	35.6000	-2.063%	7	10	-56.713%
2025-12-29	35.9700	36.3500	35.9700	36.3500	0.000%	5	4	-57.607%