Dark

HOOD20270617C125
HOOD Jun 17 2027 125.00 Call (HOOD270617C00125000)
option OPRA

EOD

Aug 20, 2026

14.24-11.553%(-1.86)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.2500	15.2500	14.2400	14.2400	-11.553%	3	887	0.000%
2026-08-19	13.7000	16.1000	13.7000	16.1000	+27.273%	4	885	-11.553%
2026-08-18	13.6000	13.7000	12.6500	12.6500	-13.475%	14	884	+12.569%
2026-08-17	15.0000	15.0500	14.6200	14.6200	-1.879%	7	883	-2.599%
2026-08-14	16.0700	16.0700	14.9000	14.9000	-12.094%	19	884	-4.430%
2026-08-13	16.9300	17.0500	16.1000	16.9500	+13.378%	14	884	-15.988%
2026-08-12	14.9700	15.0000	14.2000	14.9500	-1.967%	125	879	-4.749%
2026-08-11	15.1000	15.2500	15.1000	15.2500	+3.530%	2	820	-6.623%
2026-08-10	14.7300	14.7300	14.7300	14.7300	-2.450%	1	821	-3.327%
2026-08-07	15.8600	15.8600	15.1000	15.1000	+2.373%	2	820	-5.695%
2026-08-06	14.8000	14.8000	14.7500	14.7500	-5.267%	2	819	-3.458%
2026-08-05	16.2500	16.4100	15.5700	15.5700	+0.452%	4	818	-8.542%
2026-08-04	15.3000	15.5000	14.2200	15.5000	+2.922%	9	817	-8.129%
2026-08-03	12.6000	15.0600	12.6000	15.0600	+15.846%	15	815	-5.445%
2026-07-31	11.8000	13.0000	11.8000	13.0000	+1.404%	19	816	+9.538%
2026-07-30	13.3500	13.6000	12.8200	12.8200	-13.378%	21	811	+11.076%
2026-07-29	14.8000	14.8000	14.8000	14.8000	-6.329%	7	826	-3.784%
2026-07-28	15.0000	15.8000	14.9700	15.8000	-9.456%	6	826	-9.873%
2026-07-27	18.7000	18.7000	17.0500	17.4500	+1.042%	146	823	-18.395%
2026-07-24	17.4200	17.4200	17.2700	17.2700	-26.667%	4	821	-17.545%
2026-07-22	23.5500	23.5500	23.5500	23.5500	-1.875%	1	824	-39.533%
2026-07-21	24.0000	24.7200	24.0000	24.0000	+14.286%	28	825	-40.667%
2026-07-17	19.0000	21.9500	19.0000	21.0000	-19.386%	38	824	-32.190%
2026-07-16	27.0000	27.0000	26.0500	26.0500	-0.762%	6	825	-45.336%
2026-07-13	26.0000	26.2500	26.0000	26.2500	+0.884%	2	825	-45.752%
2026-07-10	30.7600	30.7600	26.0000	26.0200	-13.353%	6	826	-45.273%
2026-07-09	30.3000	30.3000	30.0300	30.0300	+9.002%	3	822	-52.581%
2026-07-08	27.0400	27.5500	26.4500	27.5500	-4.174%	29	821	-48.312%
2026-07-07	30.5000	30.5000	28.7500	28.7500	-7.318%	5	814	-50.470%
2026-07-06	29.2000	31.2000	29.2000	31.0200	+10.391%	8	814	-54.094%
2026-07-02	32.0000	32.5800	27.7000	28.1000	+7.416%	15	813	-49.324%
2026-07-01	22.4000	26.1700	22.4000	26.1600	+20.943%	8	813	-45.566%
2026-06-29	20.7000	21.6300	20.5700	21.6300	+13.842%	5	806	-34.166%
2026-06-26	18.5000	19.0000	18.5000	19.0000	+5.556%	4	805	-25.053%
2026-06-25	19.2500	19.2500	18.0000	18.0000	-5.611%	5	805	-20.889%
2026-06-24	21.0000	21.0000	19.0700	19.0700	-15.056%	12	805	-25.328%
2026-06-23	22.0200	23.7000	22.0200	22.4500	-8.814%	23	816	-36.570%
2026-06-22	25.1100	25.1100	24.5000	24.6200	-1.520%	8	807	-42.161%
2026-06-18	24.4000	26.0000	24.3000	25.0000	+5.042%	10	730	-43.040%
2026-06-17	20.4000	26.2400	20.4000	23.8000	+32.222%	83	730	-40.168%
2026-06-16	18.0000	18.0000	18.0000	18.0000	-13.420%	3	730	-20.889%
2026-06-15	20.9500	21.7000	20.6600	20.7900	+9.134%	42	733	-31.506%
2026-06-12	17.8000	19.0500	17.8000	19.0500	+10.116%	47	718	-25.249%
2026-06-11	15.7000	17.3000	15.7000	17.3000	+5.617%	5	695	-17.688%
2026-06-10	17.5500	17.5500	16.3300	16.3800	+15.760%	43	695	-13.065%
2026-06-09	13.2000	14.2000	13.2000	14.1500	-1.049%	52	666	+0.636%
2026-06-08	14.3000	14.3000	14.3000	14.3000	+11.284%	1	618	-0.420%
2026-06-05	13.9600	13.9600	12.8500	12.8500	-18.153%	15	618	+10.817%
2026-06-04	13.7500	15.7000	13.7500	15.7000	+16.296%	37	618	-9.299%
2026-06-03	13.5000	13.8000	13.5000	13.5000	-15.466%	3	594	+5.481%
2026-06-02	15.6600	15.9700	15.2500	15.9700	-5.503%	26	592	-10.833%
2026-06-01	16.6000	17.0000	16.4500	16.9000	-8.649%	30	607	-15.740%
2026-05-29	15.1000	18.5000	15.1000	18.5000	+42.308%	46	605	-23.027%
2026-05-28	11.9000	13.0000	11.8500	13.0000	+44.444%	4	584	+9.538%
2026-05-27	9.0000	9.0000	9.0000	9.0000	+9.091%	1	584	+58.222%
2026-05-26	9.0200	9.0200	8.2000	8.2500	-6.036%	9	583	+72.606%
2026-05-22	8.6500	8.8200	8.6500	8.7800	-6.893%	10	586	+62.187%
2026-05-20	9.7500	9.7500	9.4300	9.4300	+9.017%	5	577	+51.007%
2026-05-19	8.6500	8.6500	8.6500	8.6500	-11.282%	13	562	+64.624%
2026-05-18	10.0600	10.0600	9.7500	9.7500	-4.878%	3	562	+46.051%
2026-05-15	10.2500	10.2500	10.2500	10.2500	-7.824%	1	562	+38.927%
2026-05-14	9.7500	11.1200	9.7500	11.1200	+13.585%	16	560	+28.058%
2026-05-13	9.7900	9.7900	9.7900	9.7900	-2.100%	1	575	+45.455%
2026-05-12	9.9000	10.0000	9.8500	10.0000	-7.407%	8	575	+42.400%
2026-05-11	10.9000	10.9000	10.8000	10.8000	+24.855%	2	575	+31.852%
2026-05-08	8.6500	8.6500	8.6500	8.6500	-10.270%	1	575	+64.624%
2026-05-07	9.6400	9.6400	9.6400	9.6400	-10.741%	1	575	+47.718%
2026-05-06	10.8000	10.8000	10.8000	10.8000	+10.204%	1	575	+31.852%
2026-05-04	9.6700	9.8000	9.6700	9.8000	+12.644%	7	574	+45.306%
2026-05-01	8.8500	8.8500	8.5500	8.7000	+3.571%	18	560	+63.678%
2026-04-30	9.1000	9.1000	8.2500	8.4000	-0.592%	67	560	+69.524%
2026-04-29	8.0200	8.6500	7.6000	8.4500	-33.984%	279	549	+68.521%
2026-04-28	12.4500	12.8000	12.4500	12.8000	-3.030%	22	376	+11.250%
2026-04-27	13.2000	13.2000	13.2000	13.2000	-3.790%	10	356	+7.879%
2026-04-24	13.7200	13.7200	13.7200	13.7200	+9.760%	1	366	+3.790%
2026-04-23	14.3000	14.3000	12.5000	12.5000	-20.886%	10	367	+13.920%
2026-04-22	15.3800	15.8000	15.3700	15.8000	+4.636%	62	367	-9.873%
2026-04-21	14.6700	15.1000	14.6700	15.1000	-1.821%	15	401	-5.695%
2026-04-20	15.3800	15.3800	15.3800	15.3800	-7.849%	1	401	-7.412%
2026-04-17	16.5000	17.4300	16.5000	16.6900	+12.770%	83	401	-14.679%
2026-04-16	15.6500	15.6500	14.8000	14.8000	-3.141%	15	338	-3.784%
2026-04-15	14.7500	15.2800	14.4500	15.2800	+62.553%	111	336	-6.806%
2026-04-14	9.6900	9.6900	9.4000	9.4000	+20.823%	6	249	+51.489%
2026-04-09	8.0800	8.1500	7.7800	7.7800	-2.750%	7	251	+83.033%
2026-04-08	10.1300	10.1300	8.0000	8.0000	+9.439%	151	244	+78.000%
2026-04-07	7.3100	7.3100	7.3100	7.3100	-9.753%	1	241	+94.802%
2026-04-06	8.1000	8.1000	8.1000	8.1000	-2.527%	5	240	+75.802%
2026-04-01	8.2500	8.3100	8.2000	8.3100	+7.226%	5	238	+71.360%
2026-03-31	7.4500	7.7500	7.4500	7.7500	+13.971%	3	236	+83.742%
2026-03-30	5.9000	6.9000	5.9000	6.8000	-8.108%	15	231	+109.412%
2026-03-27	7.4000	7.4000	7.4000	7.4000	-8.642%	2	218	+92.432%
2026-03-26	8.1000	8.1000	8.1000	8.1000	-1.818%	1	216	+75.802%
2026-03-24	8.4900	8.4900	8.2100	8.2500	-3.169%	7	215	+72.606%
2026-03-23	8.5200	8.5200	8.5200	8.5200	-0.351%	2	216	+67.136%
2026-03-20	9.0200	9.0200	8.5500	8.5500	-8.654%	4	216	+66.550%
2026-03-19	9.1700	9.3600	9.1700	9.3600	-12.523%	2	213	+52.137%
2026-03-18	10.7000	10.7000	10.7000	10.7000	-1.473%	1	214	+33.084%
2026-03-17	10.9000	11.0000	10.8600	10.8600	+8.600%	13	214	+31.123%
2026-03-13	10.3000	10.3000	10.0000	10.0000	-21.814%	3	209	+42.400%
2026-03-10	12.6500	12.7900	12.6500	12.7900	+4.408%	2	210	+11.337%
2026-03-09	12.2500	12.2500	12.2500	12.2500	+2.510%	1	209	+16.245%
2026-03-06	12.1500	12.1500	11.9500	11.9500	-7.651%	11	208	+19.163%
2026-03-02	12.8500	12.9400	12.8500	12.9400	+14.311%	75	198	+10.046%
2026-02-27	11.3200	11.3200	11.3200	11.3200	-8.266%	1	123	+25.795%
2026-02-26	12.4900	12.4900	12.3400	12.3400	+16.967%	4	122	+15.397%
2026-02-23	11.2100	11.2100	10.5500	10.5500	-12.666%	5	124	+34.976%
2026-02-18	12.7500	12.7500	12.0800	12.0800	-2.107%	4	125	+17.881%
2026-02-17	11.9600	12.3400	11.9600	12.3400	-0.884%	28	126	+15.397%
2026-02-13	12.4000	12.5500	12.4000	12.4500	+17.453%	4	110	+14.378%
2026-02-12	10.6600	10.6600	10.6000	10.6000	-18.649%	6	110	+34.340%
2026-02-11	12.2900	13.0300	11.4200	13.0300	-23.036%	49	112	+9.286%
2026-02-09	17.4500	17.6400	16.9300	16.9300	+9.721%	41	124	-15.889%
2026-02-06	14.9000	15.4300	14.9000	15.4300	+17.249%	22	125	-7.712%
2026-02-04	14.8000	14.8000	13.1400	13.1600	-17.750%	19	84	+8.207%
2026-02-03	16.7000	16.7000	16.0000	16.0000	-15.344%	23	82	-11.000%
2026-02-02	18.3000	18.9000	18.3000	18.9000	-14.480%	5	83	-24.656%
2026-01-30	25.0000	25.0000	22.1000	22.1000	-3.997%	5	80	-35.566%
2026-01-29	23.5000	23.8800	23.0200	23.0200	-6.232%	6	77	-38.141%
2026-01-28	24.5500	24.5500	24.5500	24.5500	-5.577%	10	76	-41.996%
2026-01-27	25.9500	27.4400	25.9500	26.0000	-0.952%	11	66	-45.231%
2026-01-26	26.2500	26.2500	26.2500	26.2500	-3.564%	1	69	-45.752%
2026-01-23	27.2200	27.2200	27.2200	27.2200	+3.459%	10	68	-47.686%
2026-01-20	26.6500	26.6500	26.3100	26.3100	-7.684%	6	58	-45.876%
2026-01-16	28.3000	28.9700	28.3000	28.5000	-5.000%	9	53	-50.035%
2026-01-15	32.4500	32.4500	30.0000	30.0000	-12.281%	4	53	-52.533%
2026-01-14	34.0000	34.2000	34.0000	34.2000	+0.736%	2	50	-58.363%
2026-01-13	33.9500	33.9500	33.9500	33.9500	-0.294%	6	50	-58.056%
2026-01-12	34.0500	34.0500	34.0500	34.0500	+3.182%	30	50	-58.179%
2026-01-09	33.0000	33.0000	33.0000	33.0000	-4.899%	1	26	-56.848%
2026-01-07	34.7000	34.7000	34.7000	34.7000	-1.420%	1	25	-58.963%
2026-01-06	37.0000	37.0000	35.2000	35.2000	-6.433%	14	25	-59.545%
2026-01-05	38.3000	38.3000	37.5400	37.6200	+15.789%	6	17	-62.148%
2026-01-02	31.3400	32.4900	31.3400	32.4900	+3.802%	3	17	-56.171%
2025-12-31	31.7400	31.9300	31.3000	31.3000	-6.567%	3	18	-54.505%
2025-12-30	33.5400	34.9400	33.5000	33.5000	-2.560%	24	18	-57.493%
2025-12-29	33.5200	34.3800	33.4900	34.3800	-1.320%	4	5	-58.581%
2025-12-26	35.0000	36.3500	34.8400	34.8400	0.000%	4	4	-59.127%