Dark

HOOD20270617C200
HOOD Jun 17 2027 200.00 Call (HOOD270617C00200000)
option OPRA

EOD

Aug 20, 2026

5.000.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.0000	5.0000	5.0000	5.0000	0.000%	6	1,759	0.000%
2026-08-19	4.3000	5.5000	4.3000	5.0000	+14.943%	30	1,759	0.000%
2026-08-18	4.3000	4.4000	4.2500	4.3500	-13.861%	17	1,735	+14.943%
2026-08-17	5.0500	5.0500	5.0500	5.0500	-8.182%	2	1,728	-0.990%
2026-08-14	5.6500	5.6500	5.5000	5.5000	-6.780%	3	1,726	-9.091%
2026-08-13	6.0000	6.2000	5.9000	5.9000	+18.000%	4	1,727	-15.254%
2026-08-12	5.0000	5.0000	5.0000	5.0000	+3.093%	6	1,727	0.000%
2026-08-11	5.2000	5.2000	4.8500	4.8500	-8.491%	3	1,723	+3.093%
2026-08-10	5.2200	5.3000	5.2200	5.3000	+3.922%	35	1,722	-5.660%
2026-08-07	5.6500	5.6500	5.1000	5.1000	0.000%	15	1,722	-1.961%
2026-08-06	5.2000	5.2000	5.1000	5.1000	-15.141%	11	1,727	-1.961%
2026-08-05	6.0100	6.0100	6.0100	6.0100	+5.439%	3	1,719	-16.805%
2026-08-04	6.4000	6.4000	5.5600	5.7000	+5.556%	4	1,719	-12.281%
2026-08-03	5.2000	5.4000	5.2000	5.4000	+24.138%	13	1,721	-7.407%
2026-07-31	4.3500	4.3500	4.3500	4.3500	-5.022%	1	1,718	+14.943%
2026-07-30	5.4000	5.4000	4.4000	4.5800	-19.508%	62	1,718	+9.170%
2026-07-29	5.5500	5.6900	5.3000	5.6900	-5.167%	3	1,689	-12.127%
2026-07-28	6.0000	6.5000	6.0000	6.0000	-9.091%	21	1,690	-16.667%
2026-07-27	7.6500	7.6500	6.6000	6.6000	-7.303%	113	1,680	-24.242%
2026-07-24	7.8900	7.8900	6.7000	7.1200	-19.091%	29	1,717	-29.775%
2026-07-23	8.8800	8.9500	8.8000	8.8000	-9.744%	5	1,730	-43.182%
2026-07-22	9.8000	9.8000	9.7500	9.7500	-2.500%	22	1,730	-48.718%
2026-07-21	10.0000	10.0000	9.9500	10.0000	+14.943%	3	1,732	-50.000%
2026-07-20	8.6000	8.8000	8.6000	8.7000	-4.918%	72	1,731	-42.529%
2026-07-17	8.4200	9.5000	8.4000	9.1500	-21.795%	170	1,660	-45.355%
2026-07-16	11.7000	11.7000	11.7000	11.7000	-2.500%	1	1,796	-57.265%
2026-07-15	12.7200	12.7200	11.9400	12.0000	0.000%	3	1,797	-58.333%
2026-07-14	12.0000	12.0000	12.0000	12.0000	+8.893%	10	1,795	-58.333%
2026-07-13	10.9000	11.0200	10.7000	11.0200	-10.407%	3	1,805	-54.628%
2026-07-10	12.0000	12.3000	11.8300	12.3000	-8.956%	237	1,804	-59.350%
2026-07-09	12.5000	13.5100	11.9000	13.5100	+14.979%	4	1,617	-62.990%
2026-07-08	11.7500	11.7500	11.7500	11.7500	-6.000%	26	1,614	-57.447%
2026-07-07	12.5000	12.5000	12.5000	12.5000	-9.223%	2	1,588	-60.000%
2026-07-06	13.1700	13.7700	13.1700	13.7700	+3.846%	6	1,586	-63.689%
2026-07-02	13.7100	15.0000	12.7000	13.2600	+17.553%	26	1,594	-62.293%
2026-07-01	9.2500	11.2800	9.2500	11.2800	+25.333%	4	1,594	-55.674%
2026-06-29	8.5000	9.0000	8.0000	9.0000	+11.111%	29	1,593	-44.444%
2026-06-26	8.0000	8.1000	7.9000	8.1000	+8.000%	13	1,589	-38.272%
2026-06-25	7.6500	8.1000	6.8000	7.5000	-8.537%	89	1,599	-33.333%
2026-06-24	8.5000	9.2500	8.2000	8.2000	-14.761%	198	1,617	-39.024%
2026-06-23	10.2500	10.7500	9.6200	9.6200	-10.926%	28	1,559	-48.025%
2026-06-22	11.5000	12.0800	10.8000	10.8000	-1.818%	23	1,563	-53.704%
2026-06-18	10.2500	11.0000	10.2500	11.0000	-2.655%	2	1,441	-54.545%
2026-06-17	9.1900	12.3000	9.1900	11.3000	+50.667%	196	1,441	-55.752%
2026-06-16	7.5000	7.5000	7.5000	7.5000	-14.384%	1	1,441	-33.333%
2026-06-15	9.2500	9.2500	8.7600	8.7600	+9.091%	41	1,441	-42.922%
2026-06-12	8.4500	8.4500	7.9000	8.0300	+3.479%	60	1,438	-37.733%
2026-06-11	7.7600	7.7600	7.7600	7.7600	+17.044%	1	1,393	-35.567%
2026-06-10	6.7600	7.8000	6.6300	6.6300	+7.805%	22	1,394	-24.585%
2026-06-09	6.4000	6.7000	6.1000	6.1500	-0.485%	168	1,397	-18.699%
2026-06-08	6.1800	6.1800	6.1800	6.1800	+8.421%	2	1,276	-19.094%
2026-06-05	6.1000	6.1500	5.1500	5.7000	-16.910%	914	1,278	-12.281%
2026-06-04	6.8600	6.8600	6.8600	6.8600	+22.719%	1	667	-27.114%
2026-06-03	5.1500	5.9000	5.1500	5.5900	-17.794%	6	667	-10.555%
2026-06-02	6.8200	6.8200	6.7300	6.8000	-8.479%	5	667	-26.471%
2026-06-01	6.7000	7.4300	6.2200	7.4300	+0.405%	15	665	-32.705%
2026-05-29	5.9500	7.9000	5.4500	7.4000	+46.535%	106	659	-32.432%
2026-05-28	3.9700	5.0500	3.9700	5.0500	+59.810%	14	677	-0.990%
2026-05-26	3.5000	3.5000	3.1600	3.1600	+1.608%	5	677	+58.228%
2026-05-22	3.2000	3.2800	3.1100	3.1100	-9.855%	4	678	+60.772%
2026-05-21	3.4500	3.4500	3.4500	3.4500	+11.290%	1	680	+44.928%
2026-05-19	3.0500	3.1000	3.0500	3.1000	-11.429%	2	680	+61.290%
2026-05-18	3.8600	3.8600	3.5000	3.5000	-3.846%	3	680	+42.857%
2026-05-15	4.0000	4.0000	3.6000	3.6400	-12.710%	107	680	+37.363%
2026-05-14	3.5000	4.1700	3.5000	4.1700	+26.364%	3	683	+19.904%
2026-05-13	3.3000	3.3000	3.3000	3.3000	-5.983%	1	682	+51.515%
2026-05-12	3.8500	3.8500	3.4000	3.5100	-3.836%	83	682	+42.450%
2026-05-11	3.6500	3.6500	3.6500	3.6500	+19.672%	1	682	+36.986%
2026-05-08	2.9600	3.0500	2.9600	3.0500	-12.857%	40	629	+63.934%
2026-05-07	3.5000	3.5000	3.5000	3.5000	+1.449%	8	648	+42.857%
2026-05-06	3.6000	3.6000	3.4500	3.4500	-1.429%	89	640	+44.928%
2026-05-04	3.7000	3.7000	3.5000	3.5000	+21.951%	20	562	+42.857%
2026-04-30	3.4500	3.4500	2.8700	2.8700	+5.515%	26	562	+74.216%
2026-04-29	3.5500	3.5500	2.7200	2.7200	-43.918%	15	571	+83.824%
2026-04-27	4.8500	4.8500	4.8500	4.8500	-11.009%	2	558	+3.093%
2026-04-24	5.0400	5.4500	4.7500	5.4500	-12.097%	164	557	-8.257%
2026-04-20	6.2000	6.2000	6.2000	6.2000	-4.615%	30	552	-19.355%
2026-04-17	5.8500	7.1500	5.8500	6.5000	+20.370%	28	522	-23.077%
2026-04-16	5.8000	5.9000	5.4000	5.4000	-1.818%	88	502	-7.407%
2026-04-15	4.8000	5.5300	4.8000	5.5000	+49.457%	43	489	-9.091%
2026-04-14	4.1000	4.1000	3.6800	3.6800	+40.996%	4	486	+35.870%
2026-04-13	2.6100	2.6100	2.6100	2.6100	+17.568%	8	487	+91.571%
2026-04-10	2.5000	2.5000	2.1500	2.2200	-6.723%	23	479	+125.225%
2026-04-09	2.3800	2.3800	2.3800	2.3800	-8.462%	3	468	+110.084%
2026-04-08	2.6000	2.6000	2.6000	2.6000	+1.961%	2	465	+92.308%
2026-04-06	2.9000	2.9000	2.5500	2.5500	+6.250%	6	463	+96.078%
2026-04-02	2.3000	2.4300	2.3000	2.4000	+8.597%	34	429	+108.333%
2026-03-31	2.2100	2.2100	2.2100	2.2100	-7.917%	1	429	+126.244%
2026-03-27	2.5000	2.5000	2.3000	2.4000	-16.376%	18	428	+108.333%
2026-03-20	2.8700	2.8700	2.8700	2.8700	-21.370%	1	421	+74.216%
2026-03-17	3.8000	3.8000	3.6500	3.6500	+4.286%	3	420	+36.986%
2026-03-13	4.0000	4.0000	3.5000	3.5000	-14.634%	18	419	+42.857%
2026-03-12	4.1000	4.1000	4.1000	4.1000	-6.606%	1	423	+21.951%
2026-03-11	4.2000	4.4000	4.2000	4.3900	-4.565%	3	422	+13.895%
2026-03-10	4.5000	4.6000	4.5000	4.6000	+5.991%	2	422	+8.696%
2026-03-09	4.2000	4.3500	4.2000	4.3400	-2.032%	103	422	+15.207%
2026-03-06	4.5000	4.5000	4.3300	4.4300	-23.621%	5	362	+12.867%
2026-03-05	5.8000	5.8000	5.8000	5.8000	+6.422%	1	361	-13.793%
2026-03-04	4.8500	5.5400	4.8500	5.4500	+21.111%	7	361	-8.257%
2026-03-03	4.2500	4.5000	4.0000	4.5000	+2.273%	3	362	+11.111%
2026-02-27	4.5600	4.6000	4.2500	4.4000	-11.111%	27	359	+13.636%
2026-02-26	4.7000	4.9500	4.7000	4.9500	+3.125%	25	356	+1.010%
2026-02-25	4.5900	4.8000	4.5900	4.8000	+20.907%	14	346	+4.167%
2026-02-24	4.0000	4.0000	3.9700	3.9700	-0.750%	11	346	+25.945%
2026-02-23	4.1000	4.1000	4.0000	4.0000	-16.667%	4	342	+25.000%
2026-02-20	4.8000	4.8000	4.8000	4.8000	+2.128%	1	342	+4.167%
2026-02-19	4.7000	4.7000	4.7000	4.7000	-2.083%	3	341	+6.383%
2026-02-18	4.8400	4.8400	4.8000	4.8000	-2.240%	11	338	+4.167%
2026-02-17	4.9100	4.9100	4.9100	4.9100	-3.725%	2	327	+1.833%
2026-02-13	5.0000	5.1000	5.0000	5.1000	+9.208%	23	324	-1.961%
2026-02-12	4.7800	4.7800	4.2500	4.6700	-7.341%	24	324	+7.066%
2026-02-11	4.5000	5.0400	4.5000	5.0400	-27.062%	37	321	-0.794%
2026-02-10	6.9100	6.9100	6.9100	6.9100	+8.819%	1	304	-27.641%
2026-02-06	5.7000	6.3500	5.7000	6.3500	+44.318%	8	304	-21.260%
2026-02-05	5.0000	5.0000	4.4000	4.4000	-17.757%	18	301	+13.636%
2026-02-04	5.8000	5.8000	5.3500	5.3500	-18.196%	28	297	-6.542%
2026-02-03	7.7300	7.7300	6.5400	6.5400	-15.065%	5	284	-23.547%
2026-02-02	7.6000	8.0000	7.5000	7.7000	-17.910%	35	281	-35.065%
2026-01-30	9.3800	9.3800	9.3800	9.3800	-3.498%	2	258	-46.695%
2026-01-29	10.0000	10.0000	9.7200	9.7200	-8.388%	4	259	-48.560%
2026-01-27	10.7000	10.7000	10.6100	10.6100	-7.739%	2	255	-52.875%
2026-01-26	11.5000	11.5000	11.5000	11.5000	-3.117%	1	255	-56.522%
2026-01-23	11.8700	11.8700	11.8700	11.8700	+6.457%	10	254	-57.877%
2026-01-22	11.1500	11.1500	11.1500	11.1500	-2.021%	15	254	-55.157%
2026-01-20	12.0000	12.0000	11.3800	11.3800	-23.367%	14	239	-56.063%
2026-01-15	14.7800	14.8500	14.7800	14.8500	-6.897%	230	238	-66.330%
2026-01-14	15.9500	15.9500	15.9500	15.9500	+1.592%	1	14	-68.652%
2026-01-12	15.7000	15.7000	15.7000	15.7000	+1.290%	2	14	-68.153%
2026-01-09	15.5000	15.5000	15.5000	15.5000	-9.884%	1	13	-67.742%
2026-01-06	17.2000	17.2000	17.2000	17.2000	+2.994%	4	12	-70.930%
2026-01-05	16.5000	16.7000	16.5000	16.7000	-3.691%	6	2	-70.060%
2025-12-26	17.3400	17.3400	17.3400	17.3400	-0.288%	1	2	-71.165%
2025-12-24	17.3900	17.3900	17.3900	17.3900	0.000%	1	0	-71.248%