Dark

HOOD20270617C140
HOOD Jun 17 2027 140.00 Call (HOOD270617C00140000)
option OPRA

EOD

Aug 20, 2026

11.50-5.350%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.5000	11.5000	11.5000	11.5000	-5.350%	1	3,740	0.000%
2026-08-19	10.4600	12.7300	10.4600	12.1500	+18.537%	10	3,739	-5.350%
2026-08-18	10.4000	10.4000	10.2500	10.2500	-12.393%	21	3,738	+12.195%
2026-08-17	11.7500	11.7500	11.7000	11.7000	-13.780%	54	3,755	-1.709%
2026-08-13	13.3000	13.6500	12.8000	13.5700	+17.489%	32	3,735	-15.254%
2026-08-12	13.0000	13.0000	11.2000	11.5500	-4.782%	5	3,734	-0.433%
2026-08-11	12.1300	12.1300	12.1300	12.1300	+1.933%	3	3,734	-5.194%
2026-08-10	11.9400	11.9400	11.9000	11.9000	-0.833%	55	3,736	-3.361%
2026-08-07	12.0000	12.0000	12.0000	12.0000	+1.695%	5	3,681	-4.167%
2026-08-06	12.0500	12.0500	11.8000	11.8000	-9.161%	2	3,686	-2.542%
2026-08-05	12.6800	12.9900	12.6800	12.9900	+9.898%	52	3,686	-11.470%
2026-08-04	12.0000	12.0600	11.8200	11.8200	+16.568%	16	3,710	-2.707%
2026-08-03	10.1400	10.1400	10.1400	10.1400	-4.340%	1	3,719	+13.412%
2026-07-31	9.6000	10.6000	9.6000	10.6000	+3.415%	3	3,720	+8.491%
2026-07-30	11.2300	11.5000	10.2000	10.2500	-17.004%	16	3,722	+12.195%
2026-07-29	11.9600	12.4600	11.4000	12.3500	-7.836%	31	3,711	-6.883%
2026-07-28	12.0000	13.5000	11.8600	13.4000	-6.294%	31	3,710	-14.179%
2026-07-27	14.2800	14.3000	14.2800	14.3000	-1.038%	2	3,711	-19.580%
2026-07-24	16.1500	16.1500	14.2300	14.4500	-20.604%	13	3,711	-20.415%
2026-07-23	17.7900	18.3300	17.7900	18.2000	-9.901%	27	3,712	-36.813%
2026-07-21	19.9500	20.2000	19.9500	20.2000	+20.238%	5	3,707	-43.069%
2026-07-20	17.1400	17.1400	16.8000	16.8000	-5.882%	16	3,707	-31.548%
2026-07-17	16.6400	17.8500	16.6400	17.8500	-11.852%	4	3,706	-35.574%
2026-07-16	21.5000	21.5000	20.2500	20.2500	-15.272%	3	3,704	-43.210%
2026-07-15	23.9000	23.9000	23.9000	23.9000	+3.913%	1	3,703	-51.883%
2026-07-14	22.1100	23.0000	21.7400	23.0000	+6.481%	7	3,702	-50.000%
2026-07-13	21.6000	21.6000	21.6000	21.6000	-5.263%	6	3,702	-46.759%
2026-07-10	22.2400	22.8000	22.2400	22.8000	-11.901%	11	3,702	-49.561%
2026-07-09	25.3200	26.0000	25.0000	25.8800	+12.083%	54	3,699	-55.564%
2026-07-08	22.8500	23.3000	22.2900	23.0900	-7.045%	14	3,655	-50.195%
2026-07-07	25.5000	26.1200	24.2900	24.8400	-5.191%	171	3,654	-53.704%
2026-07-06	23.6500	26.5200	23.4000	26.2000	+9.167%	213	3,604	-56.107%
2026-07-02	26.2600	27.1500	22.9000	24.0000	+13.208%	3,431	626	-52.083%
2026-07-01	19.2500	21.3400	19.2500	21.2000	+26.040%	5	626	-45.755%
2026-06-29	16.5000	17.6500	16.4300	16.8200	+3.635%	4	628	-31.629%
2026-06-24	16.2000	16.2500	16.2000	16.2300	-11.311%	7	627	-29.144%
2026-06-23	18.7100	18.7100	18.3000	18.3000	-12.230%	12	630	-37.158%
2026-06-22	21.3100	21.3100	20.8500	20.8500	+2.006%	30	639	-44.844%
2026-06-18	18.6100	21.6000	18.6100	20.4400	+3.756%	42	648	-43.738%
2026-06-17	17.0000	22.6300	16.8700	19.7000	+33.108%	12	648	-41.624%
2026-06-16	14.8000	14.8000	14.8000	14.8000	-15.670%	1	648	-22.297%
2026-06-15	17.2800	17.5500	16.9200	17.5500	+15.233%	20	649	-34.473%
2026-06-12	14.9000	16.7000	14.9000	15.2300	+8.014%	19	633	-24.491%
2026-06-11	14.1500	14.1500	14.1000	14.1000	+7.634%	22	645	-18.440%
2026-06-10	13.5000	14.1000	13.0000	13.1000	+19.854%	18	645	-12.214%
2026-06-09	10.6000	10.9300	10.6000	10.9300	+4.095%	56	655	+5.215%
2026-06-05	12.9300	12.9300	10.5000	10.5000	-12.500%	4	709	+9.524%
2026-06-04	11.3500	12.1000	11.3500	12.0000	+6.667%	10	709	-4.167%
2026-06-03	12.4000	12.4000	11.1700	11.2500	-10.144%	232	706	+2.222%
2026-06-02	13.0300	13.2000	12.5200	12.5200	-9.538%	136	495	-8.147%
2026-06-01	12.3600	13.9000	12.3600	13.8400	-4.552%	13	391	-16.908%
2026-05-29	12.0000	14.5000	12.0000	14.5000	+39.557%	14	392	-20.690%
2026-05-28	8.0000	10.3900	8.0000	10.3900	+45.722%	5	392	+10.683%
2026-05-27	7.0500	7.2000	7.0500	7.1300	-2.195%	7	392	+61.290%
2026-05-21	7.2900	7.2900	7.2900	7.2900	+4.143%	1	391	+57.750%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+3.245%	5	391	+64.286%
2026-05-19	7.1000	7.1000	6.7500	6.7800	-8.993%	100	327	+69.617%
2026-05-18	8.5000	8.5000	7.4500	7.4500	-3.247%	18	327	+54.362%
2026-05-15	7.7000	7.7000	7.7000	7.7000	-9.942%	1	327	+49.351%
2026-05-14	9.2000	9.2000	8.5500	8.5500	+12.797%	6	310	+34.503%
2026-05-13	7.5500	7.7000	7.5000	7.5800	-2.696%	58	271	+51.715%
2026-05-12	7.7900	7.7900	7.7900	7.7900	+0.257%	1	271	+47.625%
2026-05-11	7.2900	7.7700	7.2900	7.7700	-1.396%	6	271	+48.005%
2026-05-06	7.9500	7.9500	7.8800	7.8800	+17.788%	6	271	+45.939%
2026-04-30	6.8500	6.8500	6.6300	6.6900	+7.903%	11	265	+71.898%
2026-04-29	6.6100	7.1000	6.1500	6.2000	-38.000%	229	265	+85.484%
2026-04-28	10.0000	10.1600	10.0000	10.0000	-12.281%	47	421	+15.000%
2026-04-23	11.4000	11.4000	11.4000	11.4000	-12.977%	1	406	+0.877%
2026-04-22	13.1000	13.1000	13.1000	13.1000	-2.963%	1	405	-12.214%
2026-04-17	13.8100	14.4100	13.5000	13.5000	+9.845%	160	404	-14.815%
2026-04-16	12.3000	12.3000	12.2900	12.2900	+1.152%	3	372	-6.428%
2026-04-15	12.1500	12.1500	12.1500	12.1500	+41.279%	1	374	-5.350%
2026-04-14	8.4400	8.9200	8.4400	8.6000	+39.837%	14	375	+33.721%
2026-04-13	6.2500	6.2500	6.1500	6.1500	-3.906%	102	385	+86.992%
2026-04-09	6.3900	6.4000	6.3900	6.4000	+15.315%	8	283	+79.688%
2026-04-07	5.5500	5.5500	5.5500	5.5500	-5.451%	10	283	+107.207%
2026-04-02	6.0000	6.0000	5.8700	5.8700	-9.692%	100	181	+95.911%
2026-04-01	6.5000	6.5000	6.5000	6.5000	+9.244%	1	181	+76.923%
2026-03-31	5.9500	5.9500	5.9500	5.9500	+16.211%	1	180	+93.277%
2026-03-30	5.1200	5.1200	5.1200	5.1200	-25.037%	1	180	+124.609%
2026-03-25	7.0800	7.2200	6.8300	6.8300	+12.521%	4	180	+68.375%
2026-03-24	6.0700	6.0700	6.0700	6.0700	-10.472%	1	182	+89.456%
2026-03-23	6.6000	6.7800	6.6000	6.7800	+5.443%	2	182	+69.617%
2026-03-20	7.6500	7.6500	6.4300	6.4300	-11.918%	2	182	+78.849%
2026-03-19	7.3000	7.3000	7.3000	7.3000	-17.885%	20	180	+57.534%
2026-03-17	8.8900	8.8900	8.8900	8.8900	+9.080%	1	180	+29.359%
2026-03-13	8.1500	8.1500	8.1500	8.1500	-17.006%	1	180	+41.104%
2026-03-06	9.8200	9.8200	9.8200	9.8200	-12.711%	20	182	+17.108%
2026-03-04	11.2500	11.2500	11.2500	11.2500	+12.500%	2	182	+2.222%
2026-03-02	10.0000	10.0000	10.0000	10.0000	+29.870%	20	184	+15.000%
2026-02-24	7.7000	7.7000	7.7000	7.7000	-6.667%	1	164	+49.351%
2026-02-23	8.4500	8.4500	8.2500	8.2500	-12.698%	2	165	+39.394%
2026-02-19	9.4500	9.4500	9.4500	9.4500	-0.526%	1	166	+21.693%
2026-02-12	9.5000	9.5000	9.5000	9.5000	-5.000%	2	165	+21.053%
2026-02-11	9.5000	10.0000	9.5000	10.0000	-27.798%	2	163	+15.000%
2026-02-10	13.9300	13.9300	13.7000	13.8500	-4.019%	12	164	-16.968%
2026-02-09	14.3600	14.4300	14.3600	14.4300	+11.947%	2	154	-20.305%
2026-02-06	12.9900	13.1500	12.6000	12.8900	+40.874%	8	152	-10.784%
2026-02-05	10.0000	10.0000	9.1500	9.1500	-14.486%	5	151	+25.683%
2026-02-04	12.6600	12.6600	10.7000	10.7000	-22.238%	17	150	+7.477%
2026-02-03	13.9900	13.9900	13.1700	13.7600	-8.389%	60	146	-16.424%
2026-02-02	15.1500	15.4500	15.0200	15.0200	-22.337%	5	93	-23.435%
2026-01-30	20.1400	20.5300	18.2500	19.3400	-2.323%	362	90	-40.538%
2026-01-29	19.1000	19.8000	18.8300	19.8000	-5.036%	254	261	-41.919%
2026-01-27	20.9500	20.9500	20.8500	20.8500	-6.039%	4	59	-44.844%
2026-01-26	22.1900	22.1900	22.1900	22.1900	+1.324%	4	60	-48.175%
2026-01-20	22.4500	22.8900	21.9000	21.9000	-15.607%	10	56	-47.489%
2026-01-15	25.9500	25.9500	25.9500	25.9500	-12.626%	3	48	-55.684%
2026-01-14	29.7000	29.7000	29.7000	29.7000	+2.343%	1	45	-61.279%
2026-01-12	29.0200	29.0200	29.0200	29.0200	-8.454%	3	45	-60.372%
2026-01-06	31.7000	31.7000	31.7000	31.7000	+3.595%	40	45	-63.722%
2026-01-05	30.6000	30.6000	30.6000	30.6000	+9.717%	1	44	-62.418%
2025-12-30	28.8100	28.8100	27.8900	27.8900	0.000%	48	44	-58.767%