Dark

HOOD20270617C150
HOOD Jun 17 2027 150.00 Call (HOOD270617C00150000)
option OPRA

EOD

Aug 20, 2026

9.21-6.020%(-0.59)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.8000	9.8000	9.2100	9.2100	-6.020%	29	1,834	0.000%
2026-08-19	8.3800	11.5000	8.3800	9.8000	+13.426%	95	1,822	-6.020%
2026-08-18	8.7500	8.7500	8.6000	8.6400	-13.166%	4	1,835	+6.597%
2026-08-17	9.9700	9.9700	9.9500	9.9500	0.000%	2	1,835	-7.437%
2026-08-14	9.8500	10.5700	9.8500	9.9500	-17.083%	10	1,836	-7.437%
2026-08-13	11.7500	12.0000	11.2800	12.0000	+19.403%	15	1,833	-23.250%
2026-08-12	10.5000	10.5000	9.7500	10.0500	+0.299%	7	1,835	-8.358%
2026-08-11	10.4600	10.4600	10.0200	10.0200	-5.293%	48	1,833	-8.084%
2026-08-10	10.2500	10.5800	10.2200	10.5800	-0.936%	32	1,844	-12.949%
2026-08-07	9.9000	10.9800	9.9000	10.6800	+7.879%	15	1,820	-13.764%
2026-08-06	10.0500	10.0500	9.9000	9.9000	-10.000%	3	1,819	-6.970%
2026-08-05	11.0200	11.0200	11.0000	11.0000	0.000%	52	1,816	-16.273%
2026-08-04	10.5800	11.0000	10.5800	11.0000	+8.481%	4	1,841	-16.273%
2026-08-03	9.7700	10.6000	9.4500	10.1400	+13.043%	98	1,840	-9.172%
2026-07-31	9.0000	9.4500	8.0000	8.9700	+1.242%	80	1,812	+2.676%
2026-07-30	9.4100	9.7500	8.6200	8.8600	-14.147%	191	1,797	+3.950%
2026-07-29	11.2800	11.2800	10.3200	10.3200	-7.027%	10	1,882	-10.756%
2026-07-28	10.5000	11.1000	10.1500	11.1000	-19.565%	8	1,880	-17.027%
2026-07-27	13.1000	14.0300	13.1000	13.8000	+8.661%	5	1,874	-33.261%
2026-07-24	13.5000	13.5000	11.8500	12.7000	-19.620%	43	1,872	-27.480%
2026-07-23	14.9500	15.8000	14.9500	15.8000	-8.140%	62	1,886	-41.709%
2026-07-22	17.4600	17.5000	17.2000	17.2000	-7.027%	13	1,861	-46.453%
2026-07-21	17.6100	18.5000	17.6100	18.5000	+25.850%	14	1,861	-50.216%
2026-07-20	15.0000	15.6000	14.7000	14.7000	-4.977%	24	1,871	-37.347%
2026-07-17	15.6800	15.7700	14.0000	15.4700	-13.090%	17	1,861	-40.465%
2026-07-16	20.5000	20.7000	17.3500	17.8000	-17.783%	22	1,858	-48.258%
2026-07-15	21.6400	21.8500	21.5500	21.6500	+13.529%	72	1,852	-57.460%
2026-07-13	19.6500	19.6500	18.5500	19.0700	-6.748%	30	1,807	-51.704%
2026-07-10	20.0000	20.6500	19.0000	20.4500	-10.307%	52	1,787	-54.963%
2026-07-09	22.4500	23.0000	22.4500	22.8000	+14.286%	26	1,783	-59.605%
2026-07-08	20.4000	20.4000	19.5700	19.9500	-5.000%	5	1,786	-53.835%
2026-07-07	22.4800	22.4800	21.0000	21.0000	-7.733%	45	1,785	-56.143%
2026-07-06	22.4500	23.9300	22.1000	22.7600	+7.106%	56	1,766	-59.534%
2026-07-02	21.3800	24.8300	20.6300	21.2500	+10.161%	866	966	-56.659%
2026-07-01	19.0900	19.5000	19.0800	19.2900	+24.051%	32	966	-52.255%
2026-06-30	16.6000	16.6000	15.5500	15.5500	-2.691%	2	975	-40.772%
2026-06-29	14.7200	16.0500	13.4000	15.9800	+11.748%	9	973	-42.365%
2026-06-26	13.8000	14.3000	13.7500	14.3000	+15.789%	13	968	-35.594%
2026-06-25	12.5000	13.9500	12.2100	12.3500	-14.236%	58	966	-25.425%
2026-06-24	14.8000	15.0200	14.0000	14.4000	-11.111%	40	940	-36.042%
2026-06-23	16.2300	17.5200	16.2000	16.2000	-10.000%	38	923	-43.148%
2026-06-22	20.0000	21.1700	17.6300	18.0000	-2.703%	36	926	-48.833%
2026-06-18	17.8000	20.2000	17.5000	18.5000	+6.322%	36	910	-50.216%
2026-06-17	14.0000	20.5000	14.0000	17.4000	+30.337%	132	910	-47.069%
2026-06-16	14.9000	14.9000	13.3500	13.3500	-8.562%	49	910	-31.011%
2026-06-15	15.7000	16.2000	14.6000	14.6000	+12.308%	65	866	-36.918%
2026-06-12	13.5800	14.8500	13.0000	13.0000	-6.475%	61	837	-29.154%
2026-06-11	11.4000	13.9000	11.4000	13.9000	+21.397%	95	853	-33.741%
2026-06-10	11.8000	12.6000	11.4500	11.4500	+18.041%	20	812	-19.563%
2026-06-09	11.2000	11.2000	9.6000	9.7000	-6.280%	90	803	-5.052%
2026-06-08	10.4000	10.6800	10.3500	10.3500	+14.365%	60	790	-11.014%
2026-06-05	11.3400	11.3400	9.0500	9.0500	-22.650%	185	750	+1.768%
2026-06-04	10.1800	11.7000	9.9500	11.7000	+14.035%	38	797	-21.282%
2026-06-03	10.5500	10.5500	10.0000	10.2600	-10.000%	67	785	-10.234%
2026-06-02	11.5000	11.9200	10.9500	11.4000	-11.215%	31	806	-19.211%
2026-06-01	11.7500	12.9500	10.7500	12.8400	-4.393%	41	828	-28.271%
2026-05-29	9.6000	13.7500	9.6000	13.4300	+44.720%	144	819	-31.422%
2026-05-28	6.0000	9.2800	6.0000	9.2800	+42.769%	58	811	-0.754%
2026-05-27	6.4000	6.5000	6.0000	6.5000	+9.428%	75	794	+41.692%
2026-05-26	6.1000	6.1000	5.9300	5.9400	+2.414%	15	762	+55.051%
2026-05-22	6.0000	6.1600	5.8000	5.8000	-10.769%	15	753	+58.793%
2026-05-21	6.1100	6.5000	6.1000	6.5000	+3.175%	113	757	+41.692%
2026-05-20	6.0000	6.3800	6.0000	6.3000	-0.787%	12	757	+46.190%
2026-05-19	5.8000	6.3500	5.7400	6.3500	-5.224%	13	732	+45.039%
2026-05-18	7.2700	7.2700	6.7000	6.7000	-10.067%	2	732	+37.463%
2026-05-15	7.0000	7.4500	7.0000	7.4500	-6.875%	5	732	+23.624%
2026-05-14	6.4000	8.1500	6.3000	8.0000	+18.519%	69	729	+15.125%
2026-05-13	6.6000	6.7500	6.5000	6.7500	0.000%	37	724	+36.444%
2026-05-12	7.3700	8.8500	6.5000	6.7500	-12.338%	10	724	+36.444%
2026-05-11	6.7500	7.8000	6.7500	7.7000	+22.807%	34	724	+19.610%
2026-05-08	5.6200	6.2700	5.6200	6.2700	-12.185%	12	711	+46.890%
2026-05-06	6.5500	7.1400	6.5500	7.1400	+7.207%	12	714	+28.992%
2026-05-05	6.5000	6.8500	6.5000	6.6600	-0.597%	4	721	+38.288%
2026-05-04	6.8100	6.8200	6.6700	6.7000	+10.744%	29	724	+37.463%
2026-05-01	5.9900	6.0500	5.7000	6.0500	+4.491%	20	705	+52.231%
2026-04-30	6.4000	6.4000	5.6500	5.7900	+0.696%	59	705	+59.067%
2026-04-29	5.8000	6.1000	5.2500	5.7500	-33.908%	50	664	+60.174%
2026-04-28	8.7000	9.5000	8.7000	8.7000	-5.946%	16	636	+5.862%
2026-04-27	9.2000	9.2500	9.2000	9.2500	-8.867%	9	634	-0.432%
2026-04-24	9.2500	10.1500	9.2000	10.1500	+15.341%	4	631	-9.261%
2026-04-23	9.5000	9.8600	8.8000	8.8000	-17.757%	12	630	+4.659%
2026-04-22	11.0000	11.0000	10.6000	10.7000	+10.309%	18	633	-13.925%
2026-04-21	11.5900	11.5900	9.7000	9.7000	-14.912%	10	638	-5.052%
2026-04-20	12.1000	12.1000	11.3000	11.4000	-4.603%	44	638	-19.211%
2026-04-17	12.5000	13.0000	11.8800	11.9500	+9.633%	146	619	-22.929%
2026-04-16	11.0000	11.2000	9.8000	10.9000	+1.869%	63	584	-15.505%
2026-04-15	9.3100	10.7100	8.5500	10.7000	+44.011%	114	556	-13.925%
2026-04-14	7.2300	7.5000	7.1500	7.4300	+44.834%	45	553	+23.957%
2026-04-13	5.2800	5.2800	5.1300	5.1300	+6.875%	15	548	+79.532%
2026-04-10	4.8000	4.9600	4.8000	4.8000	-3.030%	20	534	+91.875%
2026-04-09	4.8000	5.4700	4.7800	4.9500	-7.993%	12	525	+86.061%
2026-04-08	6.0800	6.0800	5.3800	5.3800	+9.796%	26	522	+71.190%
2026-04-07	5.1500	5.1500	4.6000	4.9000	-4.854%	3	517	+87.959%
2026-04-06	5.0700	5.1500	5.0700	5.1500	+1.578%	8	513	+78.835%
2026-04-02	4.7000	5.0700	4.7000	5.0700	-3.612%	61	519	+81.657%
2026-04-01	5.5000	5.5000	5.2600	5.2600	+5.200%	80	519	+75.095%
2026-03-31	4.6000	5.0500	4.6000	5.0000	+16.279%	19	466	+84.200%
2026-03-30	6.3000	6.3000	4.3000	4.3000	-9.474%	10	457	+114.186%
2026-03-27	4.7000	4.9500	4.7000	4.7500	-20.833%	23	457	+93.895%
2026-03-25	6.2000	6.2000	6.0000	6.0000	+14.286%	5	462	+53.500%
2026-03-24	5.4200	5.4300	5.2500	5.2500	-9.483%	15	458	+75.429%
2026-03-23	5.9300	5.9300	5.8000	5.8000	+3.571%	2	445	+58.793%
2026-03-20	6.2000	6.2000	5.5100	5.6000	-6.822%	39	447	+64.464%
2026-03-19	6.3000	6.3500	6.0100	6.0100	-10.963%	8	435	+53.245%
2026-03-18	6.7500	6.7500	6.7500	6.7500	-8.784%	4	435	+36.444%
2026-03-17	7.2900	7.4000	7.2900	7.4000	+0.955%	41	435	+24.459%
2026-03-16	7.2000	7.3300	7.0000	7.3300	+6.541%	4	434	+25.648%
2026-03-13	7.5000	7.5000	6.8800	6.8800	-11.226%	23	434	+33.866%
2026-03-12	7.7500	7.7500	7.7500	7.7500	-10.197%	1	437	+18.839%
2026-03-10	8.6300	8.6300	8.6300	8.6300	+4.606%	2	436	+6.721%
2026-03-09	8.2500	8.2500	8.2500	8.2500	-2.367%	1	436	+11.636%
2026-03-06	8.5000	8.5000	8.2000	8.4500	-17.961%	5	436	+8.994%
2026-03-04	9.1000	10.3000	9.1000	10.3000	+15.730%	2	436	-10.583%
2026-03-02	8.9000	8.9000	8.9000	8.9000	+11.669%	2	436	+3.483%
2026-02-27	7.9700	7.9700	7.9700	7.9700	-10.449%	2	436	+15.558%
2026-02-26	9.0000	9.0000	8.9000	8.9000	+17.105%	2	438	+3.483%
2026-02-24	7.5200	7.6000	7.5200	7.6000	+3.683%	5	440	+21.184%
2026-02-23	7.3600	7.4400	7.2700	7.3300	-11.687%	8	443	+25.648%
2026-02-20	8.8300	8.8300	8.3000	8.3000	+7.792%	2	442	+10.964%
2026-02-19	7.7000	7.7000	7.7000	7.7000	-6.098%	3	440	+19.610%
2026-02-18	8.3000	8.8500	8.2000	8.2000	-8.889%	3	440	+12.317%
2026-02-17	9.0000	9.0000	9.0000	9.0000	+0.671%	1	440	+2.333%
2026-02-13	8.5000	9.0000	8.4000	8.9400	+11.056%	42	441	+3.020%
2026-02-12	9.0000	9.0000	7.6000	8.0500	-9.040%	18	441	+14.410%
2026-02-11	9.3000	9.3000	8.2500	8.8500	-27.160%	56	432	+4.068%
2026-02-10	12.4000	12.7000	12.1500	12.1500	-4.631%	13	421	-24.198%
2026-02-09	12.4900	13.0200	12.4900	12.7400	+16.774%	11	421	-27.708%
2026-02-06	10.3700	11.5500	10.3700	10.9100	+38.101%	20	412	-15.582%
2026-02-05	8.7500	9.2500	7.8500	7.9000	-22.014%	232	397	+16.582%
2026-02-04	11.2400	11.2500	9.5000	10.1300	-16.626%	40	174	-9.082%
2026-02-03	12.4200	12.8200	11.7000	12.1500	-7.252%	94	172	-24.198%
2026-02-02	14.0900	14.0900	12.8000	13.1000	-25.143%	84	106	-29.695%
2026-01-30	17.5000	17.5000	17.5000	17.5000	+2.820%	12	35	-47.371%
2026-01-29	18.0000	18.0000	16.7000	17.0200	-7.349%	273	27	-45.887%
2026-01-28	18.8000	18.8000	18.3700	18.3700	-1.237%	5	262	-49.864%
2026-01-27	18.7000	18.7000	18.6000	18.6000	-6.297%	251	259	-50.484%
2026-01-26	19.8500	19.8500	19.8500	19.8500	+0.253%	1	15	-53.602%
2026-01-23	19.8000	19.8000	19.8000	19.8000	+5.151%	1	15	-53.485%
2026-01-22	19.9000	19.9000	18.8300	18.8300	-3.929%	3	15	-51.089%
2026-01-21	19.9600	19.9600	19.6000	19.6000	-1.359%	6	13	-53.010%
2026-01-20	19.8700	19.8700	19.8700	19.8700	-16.337%	1	7	-53.649%
2026-01-15	24.9000	25.0000	23.7500	23.7500	-4.618%	5	7	-61.221%
2026-01-09	25.4800	25.4800	24.6300	24.9000	-14.138%	5	7	-63.012%
2026-01-05	26.7500	29.0000	26.7500	29.0000	+20.382%	3	5	-68.241%
2026-01-02	24.0900	24.0900	24.0900	24.0900	-1.874%	2	5	-61.768%
2025-12-31	24.5500	24.5500	24.5500	24.5500	-1.800%	1	2	-62.485%
2025-12-30	25.0000	25.0000	25.0000	25.0000	-10.394%	1	2	-63.160%
2025-12-26	27.9000	27.9000	27.9000	27.9000	0.000%	2	2	-66.989%