Dark

HOOD20270617C145
HOOD Jun 17 2027 145.00 Call (HOOD270617C00145000)
option OPRA

EOD

Aug 17, 2026

10.80-3.571%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	10.8000	10.8000	10.8000	10.8000	-3.571%	1	586	0.000%
2026-08-14	11.2000	11.2000	11.2000	11.2000	-5.882%	1	587	-3.571%
2026-08-13	12.2200	12.6300	11.9000	11.9000	+7.207%	5	586	-9.244%
2026-08-12	10.6000	11.1000	10.4000	11.1000	-3.562%	84	585	-2.703%
2026-08-10	11.2700	11.5100	11.2700	11.5100	+7.570%	3	557	-6.169%
2026-08-06	10.7000	10.7000	10.7000	10.7000	-9.475%	1	556	+0.935%
2026-08-05	11.9900	11.9900	11.8200	11.8200	+3.231%	2	556	-8.629%
2026-08-04	11.1700	11.4500	11.0300	11.4500	+4.566%	31	556	-5.677%
2026-08-03	10.9500	10.9500	10.9500	10.9500	+9.500%	1	556	-1.370%
2026-07-30	10.0000	10.0000	10.0000	10.0000	-18.367%	1	556	+8.000%
2026-07-28	12.2000	12.2500	11.3800	12.2500	-11.871%	35	557	-11.837%
2026-07-24	15.1000	15.1000	13.9000	13.9000	-15.140%	2	528	-22.302%
2026-07-23	16.8000	16.8000	16.2000	16.3800	-11.220%	29	529	-34.066%
2026-07-22	18.4000	18.4500	18.4000	18.4500	-2.278%	60	529	-41.463%
2026-07-21	18.7700	19.0000	18.7700	18.8800	+15.615%	60	568	-42.797%
2026-07-20	16.1000	16.3300	16.1000	16.3300	+3.354%	2	519	-33.864%
2026-07-17	15.8000	15.8000	15.8000	15.8000	-14.456%	1	517	-31.646%
2026-07-16	18.4700	18.4700	18.4700	18.4700	-24.179%	1	518	-41.527%
2026-07-09	24.3600	24.3600	24.3600	24.3600	+21.375%	10	518	-55.665%
2026-07-08	20.0700	20.0700	20.0700	20.0700	-18.975%	1	513	-46.188%
2026-07-07	24.7700	24.7700	24.7700	24.7700	+2.355%	1	513	-56.399%
2026-07-06	24.2000	24.2000	24.2000	24.2000	-2.024%	1	514	-55.372%
2026-07-02	24.9400	26.0000	24.7000	24.7000	+21.376%	16	511	-56.275%
2026-07-01	20.3500	20.3500	20.3500	20.3500	+45.774%	1	511	-46.929%
2026-06-26	13.5800	13.9600	13.5800	13.9600	-0.641%	2	510	-22.636%
2026-06-25	14.7000	14.7100	13.7700	14.0500	-8.290%	6	509	-23.132%
2026-06-24	15.3200	15.3200	15.3200	15.3200	-12.905%	2	504	-29.504%
2026-06-23	17.5900	17.5900	17.5900	17.5900	-13.093%	1	504	-38.601%
2026-06-22	20.9700	20.9700	20.2400	20.2400	+7.374%	3	503	-46.640%
2026-06-18	18.8500	18.8500	18.8500	18.8500	-12.933%	25	515	-42.706%
2026-06-17	17.0200	21.6500	17.0200	21.6500	+28.639%	30	515	-50.115%
2026-06-15	15.8000	16.8300	15.8000	16.8300	+17.119%	11	515	-35.829%
2026-06-12	14.1000	15.7500	13.7500	14.3700	+43.700%	7	522	-24.843%
2026-06-09	10.0000	10.0000	10.0000	10.0000	-9.091%	4	521	+8.000%
2026-06-08	11.0000	11.0000	11.0000	11.0000	-1.786%	1	521	-1.818%
2026-06-04	10.9000	11.3500	10.9000	11.2000	+8.738%	18	521	-3.571%
2026-06-03	10.3000	10.3000	10.3000	10.3000	-26.429%	3	507	+4.854%
2026-05-29	14.1600	14.1600	14.0000	14.0000	+44.330%	11	510	-22.857%
2026-05-28	8.5000	9.7000	8.5000	9.7000	+39.568%	6	511	+11.340%
2026-05-27	6.6500	6.9500	6.6000	6.9500	+3.886%	5	513	+55.396%
2026-05-22	6.6900	6.6900	6.6900	6.6900	-0.149%	1	513	+61.435%
2026-05-21	6.7000	6.7000	6.7000	6.7000	-4.965%	57	513	+61.194%
2026-05-20	6.8500	7.0500	6.8500	7.0500	+12.800%	3	513	+53.191%
2026-05-19	6.2500	6.2500	6.2500	6.2500	-20.886%	50	363	+72.800%
2026-05-18	7.9000	7.9000	7.9000	7.9000	-3.067%	41	363	+36.709%
2026-05-14	6.8000	8.6500	6.8000	8.1500	+17.266%	4	363	+32.515%
2026-05-13	6.9500	6.9500	6.9500	6.9500	-7.947%	15	346	+55.396%
2026-05-11	7.5500	7.5500	7.5500	7.5500	+1.342%	30	346	+43.046%
2026-05-07	7.4500	7.4500	7.4500	7.4500	+4.196%	1	316	+44.966%
2026-05-06	7.1500	7.1500	7.1500	7.1500	0.000%	1	317	+51.049%
2026-05-05	7.1700	7.2000	7.1500	7.1500	+12.598%	15	318	+51.049%
2026-05-01	6.5000	6.5500	6.3500	6.3500	-3.201%	10	315	+70.079%
2026-04-30	6.3000	6.5600	6.3000	6.5600	+14.286%	10	315	+64.634%
2026-04-29	5.8000	5.8400	5.7200	5.7400	-38.936%	13	305	+88.153%
2026-04-28	9.5000	9.5000	9.3500	9.4000	-7.571%	103	303	+14.894%
2026-04-27	10.1500	10.1700	10.1500	10.1700	+0.693%	2	341	+6.195%
2026-04-24	9.9000	10.1000	9.8500	10.1000	-18.548%	15	341	+6.931%
2026-04-20	11.6500	12.4000	11.6500	12.4000	-4.615%	254	330	-12.903%
2026-04-17	13.1000	13.7800	13.0000	13.0000	+9.705%	9	89	-16.923%
2026-04-16	11.8500	11.8500	11.8500	11.8500	+2.775%	1	91	-8.861%
2026-04-15	10.7500	11.5300	10.6000	11.5300	+128.317%	44	91	-6.331%
2026-03-30	5.0500	5.0500	5.0500	5.0500	-6.827%	1	73	+113.861%
2026-03-27	5.4200	5.4200	5.4200	5.4200	-5.739%	8	72	+99.262%
2026-03-24	5.5500	5.7500	5.5500	5.7500	-14.179%	9	72	+87.826%
2026-03-19	7.0000	7.0000	6.7000	6.7000	-4.286%	2	70	+61.194%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-17.647%	1	69	+54.286%
2026-03-03	8.5000	8.5000	8.5000	8.5000	-2.074%	1	69	+27.059%
2026-02-27	8.6800	8.6800	8.6800	8.6800	-4.615%	1	70	+24.424%
2026-02-26	9.1000	9.1000	9.1000	9.1000	+13.750%	1	70	+18.681%
2026-02-23	8.2000	8.2000	8.0000	8.0000	-13.978%	3	71	+35.000%
2026-02-18	9.3000	9.3000	9.3000	9.3000	-28.462%	3	70	+16.129%
2026-02-10	13.0000	13.0000	13.0000	13.0000	-4.059%	2	70	-16.923%
2026-02-09	13.5500	13.5500	13.5500	13.5500	+10.163%	1	69	-20.295%
2026-02-06	12.3500	12.3500	12.3000	12.3000	+36.667%	3	68	-12.195%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-19.643%	1	67	+20.000%
2026-02-04	10.7000	11.2000	10.7000	11.2000	-21.788%	2	67	-3.571%
2026-02-02	14.3500	14.3500	14.3200	14.3200	-22.595%	10	66	-24.581%
2026-01-29	18.5000	18.5000	18.5000	18.5000	-5.128%	1	66	-41.622%
2026-01-28	19.5000	19.5000	19.5000	19.5000	-6.475%	1	66	-44.615%
2026-01-27	20.8500	20.8500	20.8500	20.8500	-0.950%	1	66	-48.201%
2026-01-26	21.0500	21.0500	21.0500	21.0500	-3.263%	1	65	-48.694%
2026-01-23	21.7600	21.7600	21.7600	21.7600	+1.682%	7	64	-50.368%
2026-01-20	21.2500	21.4000	21.2500	21.4000	-22.464%	6	64	-49.533%
2026-01-12	27.6000	27.6000	27.6000	27.6000	-5.641%	1	59	-60.870%
2026-01-06	29.2500	29.2500	29.2500	29.2500	+17.281%	20	58	-63.077%
2026-01-02	24.9400	24.9400	24.9400	24.9400	-2.158%	20	55	-56.696%
2025-12-31	26.0000	26.0000	25.4900	25.4900	0.000%	35	0	-57.630%