Dark

HOOD20270617C175
HOOD Jun 17 2027 175.00 Call (HOOD270617C00175000)
option OPRA

EOD

Aug 20, 2026

6.70-4.286%(-0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.1000	8.1000	6.5700	6.7000	-4.286%	5	1,780	0.000%
2026-08-19	5.8600	7.8000	5.7000	7.0000	+11.111%	48	1,780	-4.286%
2026-08-18	6.3000	6.3000	6.3000	6.3000	-7.353%	1	1,743	+6.349%
2026-08-17	6.5000	6.8500	6.5000	6.8000	-17.073%	11	1,742	-1.471%
2026-08-13	8.5000	8.5000	8.2000	8.2000	+13.889%	2	1,745	-18.293%
2026-08-12	7.2000	7.2000	7.2000	7.2000	-3.226%	1	1,745	-6.944%
2026-08-10	7.0500	7.4400	7.0500	7.4400	+4.789%	2	1,744	-9.946%
2026-08-07	7.3500	7.3500	7.1000	7.1000	-1.389%	11	1,742	-5.634%
2026-08-06	7.1500	7.2500	7.1500	7.2000	-23.404%	8	1,750	-6.944%
2026-08-05	9.4000	9.4000	9.4000	9.4000	+22.555%	1	1,748	-28.723%
2026-08-04	7.2500	7.6700	7.2000	7.6700	+5.793%	19	1,747	-12.647%
2026-08-03	5.9000	7.5000	5.9000	7.2500	+16.935%	57	1,741	-7.586%
2026-07-31	6.1000	6.7000	6.1000	6.2000	0.000%	7	1,719	+8.065%
2026-07-30	7.3000	7.3000	6.1800	6.2000	-15.646%	487	1,712	+8.065%
2026-07-29	7.8500	7.8500	7.3500	7.3500	-13.018%	4	1,722	-8.844%
2026-07-28	8.4000	8.4500	8.4000	8.4500	-5.587%	2	1,724	-20.710%
2026-07-27	9.6800	9.8000	8.9000	8.9500	-2.186%	12	1,724	-25.140%
2026-07-24	9.5500	9.5900	8.9000	9.1500	-16.818%	14	1,720	-26.776%
2026-07-23	11.7500	11.7500	11.0000	11.0000	-13.112%	3	1,719	-39.091%
2026-07-22	12.8500	12.8500	12.6600	12.6600	-6.912%	2	1,720	-47.077%
2026-07-21	11.5000	13.6400	11.5000	13.6000	+23.300%	29	1,719	-50.735%
2026-07-20	11.7900	11.7900	10.4500	11.0300	-1.956%	8	1,723	-39.257%
2026-07-17	8.9500	11.4000	8.9500	11.2500	-18.773%	40	1,725	-40.444%
2026-07-16	16.4000	16.4000	13.8500	13.8500	-8.278%	466	1,730	-51.625%
2026-07-14	15.1500	15.1500	15.0900	15.1000	+4.861%	3	1,734	-55.629%
2026-07-13	15.2000	15.2000	14.4000	14.4000	-18.873%	2	1,736	-53.472%
2026-07-10	18.3000	18.3000	17.4500	17.7500	+4.412%	4	1,736	-62.254%
2026-07-09	17.0000	17.0000	17.0000	17.0000	+4.938%	3	1,740	-60.588%
2026-07-08	15.5000	16.2000	14.7000	16.2000	+2.532%	6	1,740	-58.642%
2026-07-07	17.8000	18.0000	15.8000	15.8000	-13.661%	6	1,739	-57.595%
2026-07-06	16.3500	18.3000	16.3500	18.3000	+12.615%	14	1,741	-63.388%
2026-07-02	16.3000	18.8500	15.5000	16.2500	+16.487%	57	1,759	-58.769%
2026-07-01	12.5000	14.9500	11.6500	13.9500	+15.768%	25	1,759	-51.971%
2026-06-30	12.1000	12.1000	12.0500	12.0500	+11.060%	3	1,760	-44.398%
2026-06-29	11.4000	11.4000	10.8500	10.8500	+5.957%	2	1,757	-38.249%
2026-06-26	10.1300	10.2400	10.1300	10.2400	+9.285%	2	1,757	-34.570%
2026-06-25	10.0000	10.0500	9.3700	9.3700	-19.433%	28	1,757	-28.495%
2026-06-24	11.6300	11.6300	11.6300	11.6300	-11.018%	1	1,745	-42.390%
2026-06-23	12.5500	13.0700	12.2000	13.0700	-4.459%	6	1,745	-48.738%
2026-06-22	14.4500	16.2000	13.6800	13.6800	-5.329%	15	1,749	-51.023%
2026-06-18	13.5000	15.0000	12.8000	14.4500	-3.667%	13	1,782	-53.633%
2026-06-17	10.8500	15.0000	10.8500	15.0000	+50.000%	72	1,782	-55.333%
2026-06-16	11.8000	11.8000	9.6000	10.0000	-13.194%	53	1,782	-33.000%
2026-06-15	10.6500	12.3200	10.6500	11.5200	+10.769%	24	1,750	-41.840%
2026-06-12	10.4500	11.4500	9.6000	10.4000	+4.000%	11	1,751	-35.577%
2026-06-11	8.7500	10.0000	8.3000	10.0000	+8.578%	33	1,748	-33.000%
2026-06-10	8.0000	9.9000	8.0000	9.2100	+47.360%	15	1,740	-27.253%
2026-06-09	8.4000	9.1000	6.2500	6.2500	-22.070%	168	1,737	+7.200%
2026-06-08	8.1500	8.3000	7.7500	8.0200	+17.941%	34	1,691	-16.459%
2026-06-05	8.5000	8.9500	6.6000	6.8000	-23.596%	140	1,667	-1.471%
2026-06-04	7.4000	8.9000	7.3000	8.9000	+21.088%	89	1,610	-24.719%
2026-06-03	8.5000	9.4000	7.2500	7.3500	-18.333%	485	1,531	-8.844%
2026-06-02	8.9000	9.5000	8.2500	9.0000	-6.445%	1,158	1,174	-25.556%
2026-06-01	8.2700	9.6200	8.2700	9.6200	-1.333%	4	197	-30.353%
2026-05-29	8.2000	10.1700	8.2000	9.7500	+45.306%	14	195	-31.282%
2026-05-28	5.6500	6.7100	5.6500	6.7100	+32.871%	54	196	-0.149%
2026-05-14	5.0500	5.0500	5.0500	5.0500	+8.602%	1	197	+32.673%
2026-05-06	4.6600	4.7000	4.6500	4.6500	+25.676%	25	198	+44.086%
2026-04-29	4.0000	4.0000	3.7000	3.7000	-55.152%	5	186	+81.081%
2026-04-20	8.4500	8.4500	8.1300	8.2500	-6.250%	13	184	-18.788%
2026-04-17	8.8000	8.8000	8.8000	8.8000	+35.385%	1	183	-23.864%
2026-04-15	6.5000	6.5000	6.5000	6.5000	+25.000%	1	183	+3.077%
2026-04-14	5.1500	5.2000	5.1500	5.2000	+50.725%	5	184	+28.846%
2026-04-09	3.4500	3.4500	3.4500	3.4500	-12.658%	5	183	+94.203%
2026-04-08	4.0000	4.0000	3.7500	3.9500	+14.493%	16	178	+69.620%
2026-03-31	3.4500	3.4500	3.4500	3.4500	+6.154%	3	165	+94.203%
2026-03-27	3.1500	3.2500	3.1500	3.2500	-20.147%	6	165	+106.154%
2026-03-25	4.0700	4.0700	4.0700	4.0700	-0.245%	12	162	+64.619%
2026-03-20	4.0800	4.0800	4.0800	4.0800	-13.559%	20	162	+64.216%
2026-03-18	4.7200	4.7200	4.7200	4.7200	-5.976%	20	178	+41.949%
2026-03-17	5.0300	5.0300	4.9700	5.0200	+2.033%	32	178	+33.466%
2026-03-13	5.2500	5.2500	4.9100	4.9200	-13.380%	26	148	+36.179%
2026-03-12	5.6800	5.6800	5.6800	5.6800	-6.116%	11	124	+17.958%
2026-03-06	6.0500	6.0500	6.0500	6.0500	+5.217%	1	117	+10.744%
2026-02-27	6.0000	6.0000	5.7500	5.7500	-14.179%	3	117	+16.522%
2026-02-25	5.8300	6.7000	5.8300	6.7000	+16.522%	11	115	0.000%
2026-02-23	5.0500	5.7500	5.0500	5.7500	-7.258%	41	115	+16.522%
2026-02-17	6.2000	6.2000	6.2000	6.2000	+8.963%	6	84	+8.065%
2026-02-12	5.6900	5.6900	5.6900	5.6900	-7.178%	1	78	+17.750%
2026-02-11	6.2900	6.3000	6.1300	6.1300	-28.804%	3	77	+9.299%
2026-02-10	9.1400	9.5500	8.6100	8.6100	+5.000%	49	77	-22.184%
2026-02-06	8.2000	8.2000	8.2000	8.2000	-13.684%	1	42	-18.293%
2026-02-02	9.6800	9.6800	9.5000	9.5000	-20.833%	40	41	-29.474%
2026-01-29	12.0000	12.0000	12.0000	12.0000	-15.552%	2	61	-44.167%
2026-01-27	14.2300	14.2300	13.9500	14.2100	-1.319%	12	59	-52.850%
2026-01-22	14.6300	14.6300	14.4000	14.4000	-4.000%	2	47	-53.472%
2026-01-20	14.8000	15.0000	14.8000	15.0000	-21.753%	5	45	-55.333%
2025-12-31	19.1700	19.1700	19.1700	19.1700	-5.799%	20	20	-65.050%
2025-12-29	18.3500	20.3500	18.3500	20.3500	0.000%	20	20	-67.076%