Dark

HOOD20270617C160
HOOD Jun 17 2027 160.00 Call (HOOD270617C00160000)
option OPRA

EOD

Aug 20, 2026

10.00+27.877%(+2.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.0000	10.0000	10.0000	10.0000	+27.877%	1	587	0.000%
2026-08-18	7.5500	7.9000	7.5500	7.8200	-8.000%	8	586	+27.877%
2026-08-17	8.5000	8.5000	8.5000	8.5000	-10.526%	1	588	+17.647%
2026-08-13	10.2000	10.2000	9.5000	9.5000	+5.556%	4	587	+5.263%
2026-08-12	9.0000	9.0000	9.0000	9.0000	+2.623%	1	586	+11.111%
2026-08-11	8.7200	8.7700	8.7200	8.7700	-6.403%	13	586	+14.025%
2026-08-07	9.3700	9.3700	9.3700	9.3700	+5.281%	1	573	+6.724%
2026-08-06	8.9000	8.9000	8.9000	8.9000	-10.101%	3	573	+12.360%
2026-08-05	10.2400	10.2500	9.9000	9.9000	+6.452%	4	570	+1.010%
2026-08-04	9.1600	9.3000	9.1600	9.3000	+7.514%	10	570	+7.527%
2026-08-03	8.6500	8.6500	8.6500	8.6500	+13.816%	1	560	+15.607%
2026-07-30	8.4500	8.4500	7.6000	7.6000	-17.391%	16	559	+31.579%
2026-07-29	9.2000	9.2000	9.2000	9.2000	-7.445%	10	564	+8.696%
2026-07-28	9.5200	9.9400	9.5200	9.9400	-11.250%	3	554	+0.604%
2026-07-24	11.2000	11.2000	11.2000	11.2000	-19.424%	1	555	-10.714%
2026-07-23	12.7000	13.9000	12.7000	13.9000	+5.064%	28	556	-28.058%
2026-07-20	13.2300	13.2300	13.2300	13.2300	-0.601%	1	576	-24.414%
2026-07-17	13.4500	13.4500	13.3100	13.3100	-30.677%	11	577	-24.869%
2026-07-15	18.7400	19.2000	18.7400	19.2000	+11.434%	2	587	-47.917%
2026-07-13	17.2300	17.2300	17.2300	17.2300	-3.419%	1	587	-41.962%
2026-07-10	17.8400	17.8400	17.8400	17.8400	-0.335%	30	588	-43.946%
2026-07-08	17.3200	18.0500	17.3200	17.9000	-7.013%	11	558	-44.134%
2026-07-07	19.6900	19.6900	19.2300	19.2500	-8.333%	9	556	-48.052%
2026-07-06	21.0000	21.0000	21.0000	21.0000	+9.432%	1	557	-52.381%
2026-07-02	22.0000	22.0000	19.1900	19.1900	+11.635%	2	555	-47.890%
2026-07-01	17.1900	17.1900	17.1900	17.1900	+24.565%	1	555	-41.827%
2026-06-30	13.8000	13.8000	13.8000	13.8000	+11.290%	1	556	-27.536%
2026-06-26	12.4500	12.4500	12.4000	12.4000	+7.359%	3	556	-19.355%
2026-06-25	11.5500	11.5500	11.5500	11.5500	-19.680%	3	556	-13.420%
2026-06-23	14.4500	14.4500	14.3800	14.3800	-14.659%	2	553	-30.459%
2026-06-22	16.8000	16.8500	16.8000	16.8500	+2.494%	6	553	-40.653%
2026-06-18	16.4400	16.4400	16.4400	16.4400	-6.057%	1	553	-39.173%
2026-06-17	14.1400	17.5000	14.1400	17.5000	+22.549%	27	553	-42.857%
2026-06-15	13.5000	14.3000	13.5000	14.2800	+21.017%	9	553	-29.972%
2026-06-12	11.8000	11.8000	11.8000	11.8000	+44.254%	5	551	-15.254%
2026-06-09	8.1800	8.1800	8.1800	8.1800	-15.670%	1	550	+22.249%
2026-06-08	9.7000	9.7000	9.4300	9.7000	+3.743%	3	549	+3.093%
2026-06-05	9.4000	9.4000	9.3500	9.3500	-10.269%	2	547	+6.952%
2026-06-04	8.8500	10.4200	8.8500	10.4200	+15.265%	2	547	-4.031%
2026-06-03	9.8800	9.9000	8.9000	9.0400	-11.719%	41	546	+10.619%
2026-06-02	10.0000	10.5500	9.9000	10.2400	-10.175%	7	547	-2.344%
2026-06-01	10.2300	11.4000	10.2300	11.4000	+0.885%	14	547	-12.281%
2026-05-29	9.1500	11.8000	9.1500	11.3000	+35.817%	5	558	-11.504%
2026-05-28	6.9500	8.3200	6.9500	8.3200	+51.825%	50	559	+20.192%
2026-05-21	5.4800	5.4800	5.4800	5.4800	-8.970%	3	555	+82.482%
2026-05-15	5.9100	6.0200	5.9100	6.0200	+3.793%	2	552	+66.113%
2026-05-13	5.5500	5.8000	5.5500	5.8000	+1.222%	40	553	+72.414%
2026-05-12	5.6400	5.7300	5.6400	5.7300	+9.143%	6	521	+74.520%
2026-05-08	5.2500	5.2500	5.2500	5.2500	-4.545%	1	521	+90.476%
2026-05-07	6.4900	6.4900	5.5000	5.5000	-6.937%	3	521	+81.818%
2026-05-06	5.9100	5.9100	5.9100	5.9100	+5.536%	30	521	+69.205%
2026-05-04	5.6000	5.6000	5.6000	5.6000	+10.454%	1	521	+78.571%
2026-05-01	5.0700	5.0700	5.0700	5.0700	+4.536%	1	522	+97.239%
2026-04-30	4.8500	4.8500	4.8500	4.8500	+6.593%	3	522	+106.186%
2026-04-29	4.4400	4.5500	4.4400	4.5500	-43.827%	22	521	+119.780%
2026-04-27	8.1000	8.1000	8.1000	8.1000	+4.516%	19	521	+23.457%
2026-04-23	8.9200	8.9200	7.7500	7.7500	-22.500%	3	513	+29.032%
2026-04-22	10.0000	10.0000	10.0000	10.0000	+8.814%	2	513	0.000%
2026-04-21	9.1900	9.1900	9.1900	9.1900	-6.890%	1	513	+8.814%
2026-04-20	9.6000	9.8700	9.6000	9.8700	-11.081%	7	513	+1.317%
2026-04-17	11.2000	11.2000	11.1000	11.1000	+20.652%	4	506	-9.910%
2026-04-16	9.6900	9.6900	9.2000	9.2000	-0.862%	2	502	+8.696%
2026-04-15	8.4000	9.2800	8.3500	9.2800	+75.094%	8	503	+7.759%
2026-04-14	5.3000	5.3000	5.3000	5.3000	+47.222%	1	499	+88.679%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-8.397%	1	498	+177.778%
2026-03-27	4.0000	4.1700	3.9300	3.9300	-21.400%	63	498	+154.453%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+11.111%	1	457	+100.000%
2026-03-24	4.5000	4.5000	4.5000	4.5000	-6.250%	1	456	+122.222%
2026-03-20	5.0000	5.0000	4.8000	4.8000	-17.241%	2	457	+108.333%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-12.121%	12	456	+72.414%
2026-03-17	6.6600	6.6600	6.6000	6.6000	+4.762%	6	456	+51.515%
2026-03-16	6.3000	6.3000	6.3000	6.3000	+4.132%	10	457	+58.730%
2026-03-13	6.0500	6.0500	6.0500	6.0500	-12.950%	10	452	+65.289%
2026-03-09	6.9500	6.9500	6.9500	6.9500	-4.138%	7	442	+43.885%
2026-03-06	7.5000	7.5000	7.2500	7.2500	+7.567%	2	442	+37.931%
2026-03-03	6.7400	6.7400	6.7400	6.7400	-13.032%	1	443	+48.368%
2026-02-26	7.7500	7.7500	7.7500	7.7500	+9.001%	1	442	+29.032%
2026-02-25	7.1100	7.1100	7.1100	7.1100	-14.337%	1	441	+40.647%
2026-02-11	7.4400	8.3000	7.4300	8.3000	-22.066%	12	441	+20.482%
2026-02-10	10.9400	11.5000	10.6500	10.6500	-6.085%	6	441	-6.103%
2026-02-09	11.2700	11.3400	11.1000	11.3400	+16.308%	6	442	-11.817%
2026-02-06	8.8000	9.7900	8.8000	9.7500	+29.654%	434	440	+2.564%
2026-02-05	7.5200	7.5200	7.5200	7.5200	-33.156%	1	25	+32.979%
2026-02-03	11.2500	11.2500	11.2500	11.2500	-34.364%	1	26	-11.111%
2026-01-22	17.1400	17.1400	17.1400	17.1400	-3.545%	1	25	-41.657%
2026-01-20	17.7700	17.7700	17.7700	17.7700	-5.679%	10	25	-43.725%
2026-01-16	18.8300	18.8400	18.8300	18.8400	-5.800%	19	29	-46.921%
2026-01-15	22.9500	22.9500	20.0000	20.0000	-14.821%	21	29	-50.000%
2026-01-13	22.3200	23.4800	22.3200	23.4800	+7.706%	38	10	-57.411%
2025-12-31	21.8000	21.8000	21.8000	21.8000	0.000%	1	0	-54.128%