Dark

HOOD20270617C130
HOOD Jun 17 2027 130.00 Call (HOOD270617C00130000)
option OPRA

EOD

Aug 20, 2026

13.00-2.622%(-0.35)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.5000	15.5000	13.0000	13.0000	-2.622%	9	916	0.000%
2026-08-19	12.0000	14.2500	12.0000	13.3500	+12.279%	11	912	-2.622%
2026-08-18	12.1000	12.3500	11.8500	11.8900	-12.574%	29	908	+9.336%
2026-08-17	13.7000	13.7000	13.6000	13.6000	-6.207%	6	920	-4.412%
2026-08-14	14.5000	14.5000	14.5000	14.5000	-7.051%	1	920	-10.345%
2026-08-13	14.0500	16.0000	14.0500	15.6000	+15.556%	39	920	-16.667%
2026-08-12	13.9000	14.2000	13.1000	13.5000	+1.504%	419	904	-3.704%
2026-08-11	14.1000	14.1000	13.3000	13.3000	-5.674%	8	980	-2.256%
2026-08-10	13.9500	14.1000	13.8000	14.1000	+3.676%	27	979	-7.801%
2026-08-07	14.5000	14.5000	13.6000	13.6000	+4.615%	2	953	-4.412%
2026-08-06	13.9000	13.9000	13.0000	13.0000	-10.776%	12	955	0.000%
2026-08-05	15.0000	15.5000	14.5700	14.5700	+0.830%	74	957	-10.776%
2026-08-04	14.8800	14.8800	13.1100	14.4500	+6.250%	24	963	-10.035%
2026-08-03	11.9400	13.6000	11.9400	13.6000	+11.020%	7	964	-4.412%
2026-07-31	11.9700	12.5000	10.2500	12.2500	+2.168%	19	964	+6.122%
2026-07-30	12.6500	12.6500	11.9900	11.9900	-14.357%	8	973	+8.424%
2026-07-29	14.6200	14.6200	13.0000	14.0000	-6.667%	33	977	-7.143%
2026-07-28	13.5000	15.0000	13.5000	15.0000	-4.762%	12	995	-13.333%
2026-07-27	16.2500	16.2500	15.7500	15.7500	-7.353%	77	1,000	-17.460%
2026-07-24	18.6000	18.6000	16.0000	17.0000	-19.431%	76	988	-23.529%
2026-07-23	20.5700	21.1000	20.5700	21.1000	-3.033%	6	1,032	-38.389%
2026-07-22	21.7600	21.7600	21.7600	21.7600	-5.923%	1	1,032	-40.257%
2026-07-21	22.6200	23.1300	22.4700	23.1300	+18.010%	13	1,032	-43.796%
2026-07-20	19.9800	19.9800	19.2000	19.6000	-5.542%	35	1,033	-33.673%
2026-07-17	18.6000	20.7500	18.0000	20.7500	-24.132%	8	1,025	-37.349%
2026-07-15	27.0000	27.4500	25.9800	27.3500	+14.435%	123	1,023	-52.468%
2026-07-13	23.9000	23.9000	23.9000	23.9000	-6.604%	1	980	-45.607%
2026-07-10	26.0000	26.0000	25.0000	25.5900	-6.503%	7	981	-49.199%
2026-07-09	28.5500	28.5500	27.3700	27.3700	+3.832%	5	976	-52.503%
2026-07-08	25.5000	27.0000	25.5000	26.3600	-0.265%	18	976	-50.683%
2026-07-07	29.0000	29.0000	26.4300	26.4300	-10.255%	12	967	-50.813%
2026-07-06	27.4800	29.8000	27.4400	29.4500	+9.358%	10	966	-55.857%
2026-07-02	26.6300	31.0500	26.6300	26.9300	+12.208%	257	722	-51.727%
2026-07-01	24.3500	24.6000	24.0000	24.0000	+21.519%	55	722	-45.833%
2026-06-30	19.9800	19.9800	19.7500	19.7500	-2.082%	3	675	-34.177%
2026-06-29	19.3100	20.1700	19.1000	20.1700	+12.368%	50	673	-35.548%
2026-06-26	17.2500	18.0700	17.2500	17.9500	+7.485%	9	671	-27.577%
2026-06-25	16.7000	16.7000	16.7000	16.7000	-20.172%	2	669	-22.156%
2026-06-23	20.9200	20.9200	20.9200	20.9200	-8.406%	1	669	-37.859%
2026-06-22	26.2700	26.3100	22.5000	22.8400	-4.034%	16	670	-43.082%
2026-06-18	21.3000	23.8200	21.3000	23.8000	+6.726%	27	608	-45.378%
2026-06-17	20.2300	24.5100	20.2300	22.3000	+26.346%	84	608	-41.704%
2026-06-16	19.0000	19.0000	17.4500	17.6500	-7.737%	153	608	-26.346%
2026-06-15	21.4500	21.4500	19.1300	19.1300	+12.662%	20	478	-32.044%
2026-06-12	16.8000	18.2700	16.7900	16.9800	-1.565%	25	480	-23.439%
2026-06-11	16.0000	17.5000	15.5000	17.2500	+20.209%	6	476	-24.638%
2026-06-10	14.8000	15.2000	14.3500	14.3500	+27.556%	21	475	-9.408%
2026-06-09	11.2500	11.2500	11.2500	11.2500	-5.858%	5	477	+15.556%
2026-06-05	14.2500	14.2500	11.8500	11.9500	-17.014%	23	477	+8.787%
2026-06-04	12.9500	14.4000	12.9500	14.4000	+19.008%	12	469	-9.722%
2026-06-03	12.1000	12.1000	12.1000	12.1000	-19.548%	1	464	+7.438%
2026-06-02	14.4000	15.0400	14.4000	15.0400	-6.000%	3	464	-13.564%
2026-06-01	15.6800	16.6500	14.1000	16.0000	-3.323%	20	463	-18.750%
2026-05-29	17.1800	17.1800	16.5500	16.5500	+35.102%	12	474	-21.450%
2026-05-28	9.3000	12.2500	9.3000	12.2500	+36.111%	7	464	+6.122%
2026-05-27	8.2000	9.0000	8.2000	9.0000	+14.796%	41	463	+44.444%
2026-05-26	8.0700	8.0700	7.8400	7.8400	+1.161%	13	443	+65.816%
2026-05-22	7.8000	7.8000	7.7500	7.7500	-3.727%	15	432	+67.742%
2026-05-19	7.9500	8.0500	7.9500	8.0500	-17.857%	4	431	+61.491%
2026-05-18	9.8000	9.8000	9.8000	9.8000	-0.508%	5	430	+32.653%
2026-05-15	9.8500	9.8500	9.8500	9.8500	+13.218%	3	430	+31.980%
2026-05-14	8.5000	8.7000	8.5000	8.7000	-8.517%	3	432	+49.425%
2026-05-12	9.5100	9.5100	9.5100	9.5100	+9.310%	1	431	+36.698%
2026-05-11	8.1000	10.1700	8.1000	8.7000	-5.435%	17	431	+49.425%
2026-05-06	9.2000	9.2000	9.2000	9.2000	+15.000%	1	434	+41.304%
2026-05-01	8.4100	8.4100	8.0000	8.0000	0.000%	13	440	+62.500%
2026-04-30	8.0000	8.0000	7.6000	8.0000	-3.265%	40	440	+62.500%
2026-04-29	8.1600	8.2700	7.1800	8.2700	-29.316%	17	416	+57.195%
2026-04-28	11.6700	11.7000	11.6700	11.7000	-5.263%	4	411	+11.111%
2026-04-27	13.0000	13.0000	12.0500	12.3500	-2.372%	7	408	+5.263%
2026-04-24	12.6500	12.6500	12.5100	12.6500	+5.505%	15	403	+2.767%
2026-04-23	11.9900	11.9900	11.9900	11.9900	-12.354%	1	397	+8.424%
2026-04-21	15.6000	15.6000	13.6800	13.6800	-12.195%	11	392	-4.971%
2026-04-17	15.5000	16.6800	15.5000	15.5800	+8.723%	20	392	-16.560%
2026-04-16	14.7000	14.7000	14.3300	14.3300	+1.776%	3	381	-9.281%
2026-04-15	11.3400	14.1000	11.3400	14.0800	+40.239%	63	380	-7.670%
2026-04-14	10.0400	10.0400	10.0400	10.0400	+49.851%	1	340	+29.482%
2026-04-13	6.7700	6.7700	6.7000	6.7000	+0.601%	6	340	+94.030%
2026-04-10	6.6600	6.6600	6.6600	6.6600	+0.150%	3	335	+95.195%
2026-04-07	6.6500	6.6500	6.6500	6.6500	-9.524%	10	332	+95.489%
2026-04-06	7.3500	7.3500	7.3500	7.3500	+22.500%	10	332	+76.871%
2026-04-02	6.8500	6.8500	6.0000	6.0000	-15.254%	20	321	+116.667%
2026-03-31	7.0800	7.0800	7.0800	7.0800	+6.466%	10	321	+83.616%
2026-03-30	6.3000	6.6500	6.3000	6.6500	+2.308%	8	311	+95.489%
2026-03-27	6.7000	6.7000	6.5000	6.5000	-11.565%	5	311	+100.000%
2026-03-26	7.3500	7.3500	7.3500	7.3500	-14.535%	1	309	+76.871%
2026-03-25	8.6000	8.6000	8.6000	8.6000	+18.621%	3	309	+51.163%
2026-03-24	7.3800	7.3800	7.2500	7.2500	-8.228%	2	310	+79.310%
2026-03-23	8.0000	8.0000	7.9000	7.9000	+1.935%	2	309	+64.557%
2026-03-20	8.3500	8.3500	7.7500	7.7500	-9.038%	4	309	+67.742%
2026-03-19	8.6000	8.6000	8.5100	8.5200	-12.883%	3	309	+52.582%
2026-03-18	9.7800	9.7800	9.7800	9.7800	-2.395%	1	309	+32.924%
2026-03-17	10.0200	10.0200	10.0200	10.0200	+4.484%	1	310	+29.741%
2026-03-16	9.5900	9.5900	9.5900	9.5900	0.000%	1	310	+35.558%
2026-03-13	9.5900	9.5900	9.5900	9.5900	-17.470%	1	309	+35.558%
2026-03-10	11.6200	11.6200	11.6200	11.6200	+8.598%	1	309	+11.876%
2026-03-09	10.7000	10.7000	10.7000	10.7000	-13.570%	1	308	+21.495%
2026-03-05	12.3800	12.3800	12.3800	12.3800	-6.354%	1	311	+5.008%
2026-03-04	12.5000	13.2200	12.5000	13.2200	+19.638%	7	312	-1.664%
2026-03-03	10.9500	11.0500	10.5300	11.0500	+5.540%	5	309	+17.647%
2026-02-27	10.9300	10.9300	10.4700	10.4700	-9.036%	2	307	+24.164%
2026-02-25	11.5100	11.5100	11.5100	11.5100	+14.870%	1	308	+12.945%
2026-02-24	9.9000	10.0200	9.9000	10.0200	+6.257%	2	308	+29.741%
2026-02-23	10.8500	10.8500	9.4300	9.4300	-11.787%	5	307	+37.858%
2026-02-19	10.6900	10.6900	10.6900	10.6900	-4.978%	5	303	+21.609%
2026-02-18	11.2500	11.2500	11.2500	11.2500	-2.174%	1	303	+15.556%
2026-02-17	11.5000	11.5000	11.5000	11.5000	-3.199%	1	302	+13.043%
2026-02-13	11.2100	12.0000	11.2100	11.8800	+20.000%	303	360	+9.428%
2026-02-12	10.1000	10.1000	9.9000	9.9000	-9.589%	2	360	+31.313%
2026-02-11	11.0000	11.0000	10.9500	10.9500	-30.696%	2	358	+18.721%
2026-02-10	15.8000	15.8000	15.8000	15.8000	-1.863%	1	356	-17.722%
2026-02-09	16.0000	16.1000	16.0000	16.1000	+12.587%	6	356	-19.255%
2026-02-06	13.7500	15.0000	13.4800	14.3000	+32.407%	18	356	-9.091%
2026-02-05	11.1500	11.3300	10.8000	10.8000	-22.747%	6	346	+20.370%
2026-02-04	13.9800	13.9800	13.9800	13.9800	-19.424%	1	349	-7.010%
2026-02-02	18.0000	18.0000	17.3000	17.3500	-18.430%	334	349	-25.072%
2026-01-29	22.0000	22.0000	21.2500	21.2700	-8.712%	11	20	-38.881%
2026-01-28	24.1500	24.1500	23.3000	23.3000	-3.320%	2	14	-44.206%
2026-01-27	24.1000	24.1000	24.1000	24.1000	-2.429%	2	15	-46.058%
2026-01-22	24.7000	24.7000	24.7000	24.7000	-1.200%	2	15	-47.368%
2026-01-20	24.6500	25.6700	24.6500	25.0000	-8.458%	7	14	-48.000%
2026-01-16	26.0000	27.3100	26.0000	27.3100	-6.151%	4	11	-52.398%
2026-01-15	30.7500	30.7500	29.1000	29.1000	-11.145%	7	11	-55.326%
2026-01-14	32.7500	32.7500	32.7500	32.7500	+2.504%	1	5	-60.305%
2026-01-13	31.9500	31.9500	31.9500	31.9500	+4.583%	1	5	-59.311%
2026-01-09	31.2500	31.2500	30.5500	30.5500	-8.833%	2	5	-57.447%
2026-01-07	33.5100	33.5100	33.5100	33.5100	+0.631%	1	5	-61.206%
2026-01-06	34.0100	34.0100	33.3000	33.3000	+2.714%	4	4	-60.961%
2025-12-29	32.4200	32.4200	32.4200	32.4200	0.000%	1	1	-59.901%