Dark

HOOD20270617C135
HOOD Jun 17 2027 135.00 Call (HOOD270617C00135000)
option OPRA

EOD

Aug 20, 2026

11.92-7.597%(-0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.9200	11.9200	11.9200	11.9200	-7.597%	1	1,082	0.000%
2026-08-19	12.8000	12.9200	12.7800	12.9000	+12.174%	22	1,083	-7.597%
2026-08-18	11.5000	11.5000	11.5000	11.5000	-21.233%	1	1,083	+3.652%
2026-08-13	14.5000	14.6900	13.8000	14.6000	+18.219%	27	1,083	-18.356%
2026-08-12	12.8700	12.8700	12.0500	12.3500	-3.137%	530	1,075	-3.482%
2026-08-10	12.8900	12.8900	12.7500	12.7500	-5.556%	136	880	-6.510%
2026-08-05	15.4500	15.4500	13.5000	13.5000	+0.148%	3	848	-11.704%
2026-08-04	13.4800	13.4800	13.4800	13.4800	+16.007%	3	848	-11.573%
2026-08-03	11.6200	11.6200	11.6200	11.6200	-0.086%	1	848	+2.582%
2026-07-30	11.5500	12.2500	11.5500	11.6300	-0.598%	6	849	+2.494%
2026-07-29	13.6300	13.6300	11.7000	11.7000	-23.479%	79	844	+1.880%
2026-07-27	15.2900	15.2900	15.2900	15.2900	+1.933%	1	779	-22.041%
2026-07-24	15.5000	15.5000	15.0000	15.0000	-22.037%	4	779	-20.533%
2026-07-23	19.4000	19.4000	19.2400	19.2400	-9.841%	3	777	-38.046%
2026-07-21	21.3400	21.3400	21.3400	21.3400	-7.217%	3	778	-44.142%
2026-07-16	23.0000	23.0000	23.0000	23.0000	-9.769%	1	778	-48.174%
2026-07-15	26.3000	26.3000	24.6000	25.4900	+5.418%	3	777	-53.237%
2026-07-14	23.3900	24.1800	22.0600	24.1800	+1.597%	28	777	-50.703%
2026-07-10	23.8000	23.8000	23.8000	23.8000	-11.852%	2	771	-49.916%
2026-07-09	27.0000	27.0000	27.0000	27.0000	+6.931%	1	769	-55.852%
2026-07-08	23.4300	25.2500	23.3500	25.2500	-3.034%	3	769	-52.792%
2026-07-07	26.0400	26.0400	26.0400	26.0400	-0.989%	1	769	-54.224%
2026-07-06	25.7200	26.4000	25.7200	26.3000	+5.158%	50	769	-54.677%
2026-07-02	26.2400	28.0100	25.0100	25.0100	+20.472%	156	704	-52.339%
2026-07-01	20.7600	20.7600	20.7600	20.7600	+11.914%	1	704	-42.582%
2026-06-30	19.3800	19.3800	18.5000	18.5500	+23.667%	13	703	-35.741%
2026-06-25	15.0000	15.0000	15.0000	15.0000	-21.053%	1	694	-20.533%
2026-06-24	19.0000	19.0000	19.0000	19.0000	-6.404%	9	693	-37.263%
2026-06-23	20.3000	20.3000	20.3000	20.3000	-10.256%	7	693	-41.281%
2026-06-22	22.6200	22.6200	22.6200	22.6200	+0.533%	1	700	-47.303%
2026-06-18	23.5000	23.5000	20.5000	22.5000	-1.747%	14	695	-47.022%
2026-06-17	17.0000	23.0800	17.0000	22.9000	+41.358%	58	695	-47.948%
2026-06-16	16.2000	16.2000	16.2000	16.2000	-10.448%	24	695	-26.420%
2026-06-15	19.6000	19.6000	18.0900	18.0900	+10.103%	3	695	-34.107%
2026-06-12	15.8000	18.0000	15.8000	16.4300	+3.922%	23	695	-27.450%
2026-06-11	15.0000	15.8100	13.2000	15.8100	+17.111%	159	693	-24.605%
2026-06-10	13.5000	14.6300	13.5000	13.5000	+22.727%	13	574	-11.704%
2026-06-09	11.0000	11.0000	11.0000	11.0000	-15.385%	8	579	+8.364%
2026-06-08	13.0000	13.0000	13.0000	13.0000	+11.588%	8	579	-8.308%
2026-06-05	10.7700	11.7000	10.7000	11.6500	-16.786%	76	579	+2.318%
2026-06-04	12.2100	14.0000	12.1000	14.0000	+19.966%	46	572	-14.857%
2026-06-03	13.1000	13.1000	11.6700	11.6700	-16.043%	32	559	+2.142%
2026-06-02	13.9000	13.9000	13.9000	13.9000	-4.467%	3	565	-14.245%
2026-06-01	13.6700	14.6000	13.6700	14.5500	-9.739%	33	562	-18.076%
2026-05-29	12.5000	16.1200	12.2500	16.1200	+39.931%	33	551	-26.055%
2026-05-28	10.0000	11.5200	9.8500	11.5200	+50.588%	43	565	+3.472%
2026-05-27	7.6000	7.6500	7.6000	7.6500	+1.190%	2	565	+55.817%
2026-05-26	7.4500	7.5600	7.2500	7.5600	+5.587%	25	565	+57.672%
2026-05-22	7.1500	7.8000	7.1500	7.1600	-7.013%	14	542	+66.480%
2026-05-21	7.7500	7.7500	7.7000	7.7000	-2.532%	81	540	+54.805%
2026-05-19	7.4000	7.9000	7.3000	7.9000	-20.040%	117	540	+50.886%
2026-05-14	8.0500	9.8800	8.0500	9.8800	+21.227%	12	398	+20.648%
2026-05-13	8.1500	8.1500	8.1500	8.1500	+8.667%	3	396	+46.258%
2026-05-08	7.6200	7.6200	7.5000	7.5000	-12.281%	2	396	+58.933%
2026-05-06	9.0000	9.0000	8.5000	8.5500	+11.039%	3	396	+39.415%
2026-05-01	7.7000	7.7000	7.7000	7.7000	+4.054%	12	394	+54.805%
2026-04-30	7.4000	7.4000	7.4000	7.4000	+33.816%	28	394	+61.081%
2026-04-29	7.5200	8.2000	5.5300	5.5300	-52.614%	58	394	+115.552%
2026-04-24	11.6700	11.6700	11.6700	11.6700	-0.596%	2	395	+2.142%
2026-04-23	11.7400	11.7400	11.7400	11.7400	-19.754%	1	394	+1.533%
2026-04-17	14.9500	15.7000	14.4400	14.6300	+18.270%	71	395	-18.524%
2026-04-16	12.5800	12.5800	12.3700	12.3700	+1.145%	8	347	-3.638%
2026-04-15	10.9100	12.2300	10.9100	12.2300	+36.192%	4	339	-2.535%
2026-04-14	8.9800	8.9800	8.9800	8.9800	+47.213%	3	339	+32.739%
2026-04-13	6.1000	6.1000	6.1000	6.1000	+7.965%	1	336	+95.410%
2026-03-30	5.6500	5.6500	5.6500	5.6500	-24.667%	10	335	+110.973%
2026-03-23	7.0000	7.5000	7.0000	7.5000	-2.597%	2	335	+58.933%
2026-03-20	7.7000	7.7000	7.7000	7.7000	-25.243%	1	335	+54.805%
2026-03-06	10.3000	10.3000	10.3000	10.3000	+3.935%	5	334	+15.728%
2026-03-03	9.9100	9.9100	9.9100	9.9100	-12.456%	1	334	+20.283%
2026-03-02	10.8000	11.3200	10.8000	11.3200	+23.581%	2	334	+5.300%
2026-02-24	9.2300	9.2300	9.1600	9.1600	-9.843%	2	333	+30.131%
2026-02-19	10.1600	10.1600	10.1600	10.1600	-6.789%	1	332	+17.323%
2026-02-13	10.9000	10.9000	10.9000	10.9000	+22.472%	2	332	+9.358%
2026-02-12	9.7000	9.7000	8.9000	8.9000	-12.488%	37	332	+33.933%
2026-02-05	10.0200	10.4500	10.0200	10.1700	-22.009%	20	330	+17.207%
2026-02-04	13.0400	13.0400	13.0400	13.0400	-18.245%	2	320	-8.589%
2026-02-02	16.7100	16.7200	15.9500	15.9500	-21.583%	337	318	-25.266%
2026-01-30	20.3400	20.3400	20.3400	20.3400	+0.395%	300	306	-41.396%
2026-01-29	20.2600	20.2600	20.2600	20.2600	-18.635%	1	8	-41.165%
2026-01-21	24.9000	24.9000	24.9000	24.9000	-14.872%	1	7	-52.129%
2026-01-15	29.2500	29.2500	29.2500	29.2500	-6.310%	1	6	-59.248%
2026-01-13	31.2200	31.2200	31.2200	31.2200	0.000%	5	5	-61.819%