Dark

HOOD20270617C155
HOOD Jun 17 2027 155.00 Call (HOOD270617C00155000)
option OPRA

EOD

Aug 17, 2026

9.18+0.658%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	9.1800	9.1800	9.1800	9.1800	+0.658%	1	632	0.000%
2026-08-12	9.2000	9.2000	9.1200	9.1200	-1.405%	2	631	+0.658%
2026-08-06	9.4500	9.4500	9.2500	9.2500	+19.509%	4	632	-0.757%
2026-08-03	7.7400	7.7400	7.7400	7.7400	-0.769%	2	632	+18.605%
2026-07-31	7.8000	7.8000	7.8000	7.8000	-5.109%	10	632	+17.692%
2026-07-30	8.2000	8.5800	8.2000	8.2200	-15.258%	63	622	+11.679%
2026-07-28	10.0000	10.0000	9.7000	9.7000	-15.358%	2	678	-5.361%
2026-07-24	11.9000	11.9000	11.4600	11.4600	-23.190%	90	678	-19.895%
2026-07-23	14.8500	14.9200	14.7900	14.9200	-8.522%	33	648	-38.472%
2026-07-22	16.4000	16.4000	16.3000	16.3100	+16.500%	60	617	-43.716%
2026-07-17	14.0000	14.0000	14.0000	14.0000	-32.530%	3	557	-34.429%
2026-07-15	20.7500	20.7500	20.7500	20.7500	-0.955%	1	555	-55.759%
2026-07-09	20.9000	20.9500	20.9000	20.9500	+11.733%	4	555	-56.181%
2026-07-08	18.2500	18.7500	18.2500	18.7500	-16.667%	8	553	-51.040%
2026-07-06	20.5500	22.5000	20.5500	22.5000	-4.255%	37	549	-59.200%
2026-07-02	23.5000	23.5000	23.5000	23.5000	+31.065%	1	549	-60.936%
2026-07-01	17.8900	18.2100	17.8900	17.9300	+25.825%	4	549	-48.801%
2026-06-29	14.2500	14.2500	14.2500	14.2500	+9.615%	1	551	-35.579%
2026-06-26	13.0000	13.0000	13.0000	13.0000	+10.638%	1	550	-29.385%
2026-06-25	12.2000	12.5100	11.7500	11.7500	-11.321%	70	550	-21.872%
2026-06-24	13.2500	13.2500	13.2500	13.2500	-24.286%	25	494	-30.717%
2026-06-18	17.5000	17.5000	17.5000	17.5000	-4.891%	1	475	-47.543%
2026-06-17	18.3600	18.5500	18.3000	18.4000	+30.035%	9	475	-50.109%
2026-06-15	14.4000	14.7900	14.1500	14.1500	+19.915%	15	475	-35.124%
2026-06-11	11.5000	11.8000	11.4500	11.8000	+7.273%	6	464	-22.203%
2026-06-10	12.9500	12.9500	11.0000	11.0000	+16.402%	2	463	-16.545%
2026-06-09	9.0000	9.4500	9.0000	9.4500	+7.143%	92	464	-2.857%
2026-06-05	9.9500	9.9500	8.5000	8.8200	-6.170%	5	374	+4.082%
2026-06-04	9.4000	9.4000	9.4000	9.4000	+2.845%	1	373	-2.340%
2026-06-03	9.2500	9.4000	9.1400	9.1400	-12.952%	13	373	+0.438%
2026-06-02	10.5500	10.6000	10.5000	10.5000	-8.775%	9	378	-12.571%
2026-06-01	10.7200	11.5500	10.3500	11.5100	-7.698%	42	378	-20.243%
2026-05-29	10.2500	12.5000	10.0000	12.4700	+69.660%	84	351	-26.383%
2026-05-28	7.3500	7.3500	7.3500	7.3500	+32.194%	14	325	+24.898%
2026-05-26	5.5600	5.5600	5.5600	5.5600	-2.456%	3	338	+65.108%
2026-05-21	5.7500	5.7500	5.7000	5.7000	+5.556%	49	336	+61.053%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-21.739%	1	336	+70.000%
2026-05-18	6.9000	6.9000	6.9000	6.9000	+15.000%	10	276	+33.043%
2026-05-13	6.1500	6.1500	6.0000	6.0000	+1.695%	21	276	+53.000%
2026-05-08	5.4900	5.9000	5.4900	5.9000	-4.992%	69	264	+55.593%
2026-05-04	6.2100	6.2100	6.2100	6.2100	+22.970%	2	316	+47.826%
2026-04-30	5.4500	5.4500	5.0500	5.0500	0.000%	45	316	+81.782%
2026-04-29	5.0500	5.0500	5.0500	5.0500	-38.415%	1	274	+81.782%
2026-04-28	7.7500	8.2000	7.3500	8.2000	-6.286%	7	273	+11.951%
2026-04-27	8.7500	8.7500	8.7500	8.7500	-2.778%	10	270	+4.914%
2026-04-24	8.6000	9.0000	8.6000	9.0000	+1.695%	2	270	+2.000%
2026-04-23	8.4000	8.8500	8.4000	8.8500	-10.966%	2	270	+3.729%
2026-04-22	9.9400	9.9400	9.9400	9.9400	-1.584%	1	270	-7.646%
2026-04-21	10.4000	10.4000	10.1000	10.1000	-4.265%	20	269	-9.109%
2026-04-20	10.7000	10.7000	10.2000	10.5500	-4.955%	20	269	-12.986%
2026-04-17	11.5000	12.0000	11.1000	11.1000	+14.433%	122	256	-17.297%
2026-04-16	9.1500	9.7500	9.1500	9.7000	-3.960%	3	174	-5.361%
2026-04-15	8.9000	10.1000	8.9000	10.1000	+46.377%	27	173	-9.109%
2026-04-14	5.7900	8.1000	5.7900	6.9000	+46.809%	36	161	+33.043%
2026-04-13	4.7000	4.7000	4.7000	4.7000	+6.818%	1	149	+95.319%
2026-04-10	4.4000	4.4000	4.4000	4.4000	0.000%	1	150	+108.636%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-12.000%	3	150	+108.636%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+3.093%	1	153	+83.600%
2026-04-01	4.8500	4.8500	4.8500	4.8500	+15.476%	10	152	+89.278%
2026-03-31	4.1800	4.2600	4.1800	4.2000	-6.874%	14	152	+118.571%
2026-03-27	4.5200	4.5300	4.3900	4.5100	-21.565%	19	138	+103.548%
2026-03-25	5.7500	5.7500	5.7500	5.7500	+25.000%	1	119	+59.652%
2026-03-24	4.8800	4.8800	4.6000	4.6000	-10.506%	17	118	+99.565%
2026-03-23	5.1400	5.1400	5.1400	5.1400	-1.154%	1	126	+78.599%
2026-03-20	5.2000	5.2000	5.2000	5.2000	-13.333%	1	125	+76.538%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-10.448%	1	124	+53.000%
2026-03-17	6.7600	6.7600	6.7000	6.7000	-0.741%	41	124	+37.015%
2026-03-16	6.6900	6.7500	6.6900	6.7500	-6.639%	16	84	+36.000%
2026-03-12	7.2300	7.2300	7.2300	7.2300	-3.600%	1	83	+26.971%
2026-03-09	7.6500	7.6500	7.5000	7.5000	-11.765%	2	83	+22.400%
2026-03-05	9.4000	9.4000	8.5000	8.5000	-11.458%	7	82	+8.000%
2026-03-04	9.6000	9.6000	9.6000	9.6000	+11.628%	5	81	-4.375%
2026-02-26	8.6000	8.6000	8.6000	8.6000	+16.216%	1	76	+6.744%
2026-02-25	7.4000	7.4000	7.4000	7.4000	-4.762%	1	77	+24.054%
2026-02-20	8.1500	8.1500	7.7700	7.7700	-2.875%	10	77	+18.147%
2026-02-18	8.1500	8.2200	8.0000	8.0000	-11.111%	10	72	+14.750%
2026-02-13	9.0000	9.0000	9.0000	9.0000	+17.647%	20	47	+2.000%
2026-02-12	7.6500	7.6500	7.6500	7.6500	-35.443%	1	47	+20.000%
2026-02-10	11.8500	11.8500	11.8500	11.8500	-3.659%	8	46	-22.532%
2026-02-09	11.4500	12.3000	11.4500	12.3000	+31.974%	2	38	-25.366%
2026-02-04	9.3200	9.3200	9.3200	9.3200	-24.534%	2	37	-1.502%
2026-02-02	12.7600	12.7600	12.2000	12.3500	-23.292%	12	35	-25.668%
2026-01-29	15.9500	16.1000	15.9500	16.1000	-22.708%	25	26	-42.981%
2026-01-15	23.4000	23.4000	20.8300	20.8300	-9.237%	30	1	-55.929%
2025-12-31	22.9500	22.9500	22.9500	22.9500	0.000%	1	0	-60.000%