Dark

HOOD20270617C240
HOOD Jun 17 2027 240.00 Call (HOOD270617C00240000)
option OPRA

EOD

Aug 20, 2026

3.25-5.797%(-0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5600	3.2500	2.5600	3.2500	-5.797%	7	1,807	0.000%
2026-08-19	3.4500	3.4500	3.4500	3.4500	+15.000%	26	1,803	-5.797%
2026-08-17	3.0000	3.0000	3.0000	3.0000	-14.773%	4	1,827	+8.333%
2026-08-14	3.5200	3.5200	3.5200	3.5200	+8.308%	2	1,827	-7.670%
2026-08-12	3.2500	3.2500	3.2500	3.2500	-4.412%	20	1,825	0.000%
2026-08-11	3.4000	3.4000	3.4000	3.4000	0.000%	4	1,845	-4.412%
2026-08-10	3.3000	3.4000	3.3000	3.4000	0.000%	34	1,842	-4.412%
2026-08-07	3.5000	3.7500	3.3500	3.4000	-13.924%	157	1,821	-4.412%
2026-08-05	3.7000	4.2000	3.6000	3.9500	+3.947%	43	1,764	-17.722%
2026-08-04	3.8000	3.8000	3.8000	3.8000	+11.765%	1	1,759	-14.474%
2026-08-03	3.4000	3.4000	3.4000	3.4000	+17.241%	4	1,758	-4.412%
2026-07-31	2.9000	2.9000	2.8900	2.9000	+0.694%	5	1,758	+12.069%
2026-07-30	2.8800	2.8800	2.8800	2.8800	-22.162%	25	1,756	+12.847%
2026-07-29	3.6300	3.7000	3.6300	3.7000	-2.632%	3	1,731	-12.162%
2026-07-28	3.8000	3.8000	3.8000	3.8000	-16.115%	1	1,733	-14.474%
2026-07-27	4.5000	4.5300	4.5000	4.5300	-0.440%	21	1,732	-28.256%
2026-07-24	4.4500	4.7500	4.4500	4.5500	-25.164%	4	1,728	-28.571%
2026-07-23	5.4000	6.0800	5.4000	6.0800	-9.926%	2	1,728	-46.546%
2026-07-22	6.7500	6.7500	6.7500	6.7500	-4.255%	2	1,729	-51.852%
2026-07-21	7.0800	7.3100	7.0500	7.0500	+28.885%	7	1,730	-53.901%
2026-07-20	5.5500	5.5500	5.4700	5.4700	-14.263%	26	1,735	-40.585%
2026-07-17	5.5500	6.3800	5.5500	6.3800	-7.536%	204	1,736	-49.060%
2026-07-16	8.0000	8.2000	6.8500	6.9000	-17.857%	57	1,790	-52.899%
2026-07-15	8.4000	8.4000	8.4000	8.4000	+5.000%	5	1,753	-61.310%
2026-07-14	8.0000	8.0000	8.0000	8.0000	+6.809%	9	1,758	-59.375%
2026-07-13	7.4900	7.4900	7.4900	7.4900	-6.375%	25	1,758	-56.609%
2026-07-10	8.5000	8.8000	8.0000	8.0000	-5.882%	3	1,758	-59.375%
2026-07-09	8.5000	8.5000	8.5000	8.5000	-5.345%	5	1,757	-61.765%
2026-07-07	9.3100	9.4500	8.9800	8.9800	-9.749%	51	1,752	-63.808%
2026-07-06	9.7200	10.1500	9.5700	9.9500	+16.374%	36	1,752	-67.337%
2026-07-02	9.7800	10.6500	8.5500	8.5500	+8.917%	71	1,783	-61.988%
2026-07-01	7.7600	7.8500	7.6000	7.8500	+24.603%	9	1,783	-58.599%
2026-06-30	6.4000	6.4000	6.2500	6.3000	+0.318%	178	1,778	-48.413%
2026-06-29	6.0000	6.2800	5.9000	6.2800	+14.182%	23	1,837	-48.248%
2026-06-26	5.3700	5.5000	5.3700	5.5000	+10.000%	16	1,820	-40.909%
2026-06-25	5.1500	5.3000	5.0000	5.0000	-15.110%	47	1,804	-35.000%
2026-06-24	6.2500	6.2500	5.8500	5.8900	-18.982%	54	1,807	-44.822%
2026-06-23	6.5000	7.2700	6.5000	7.2700	-5.707%	4	1,795	-55.296%
2026-06-22	8.4700	8.4700	7.7100	7.7100	+0.130%	212	1,796	-57.847%
2026-06-18	8.1000	8.1000	7.4800	7.7000	-1.660%	19	1,566	-57.792%
2026-06-17	5.4000	7.8300	5.4000	7.8300	+45.000%	5	1,566	-58.493%
2026-06-16	5.5000	5.5000	5.0000	5.4000	-14.286%	24	1,566	-39.815%
2026-06-15	6.4100	7.0000	6.3000	6.3000	+8.621%	182	1,568	-48.413%
2026-06-12	5.7000	5.8000	5.7000	5.8000	0.000%	3	1,421	-43.966%
2026-06-11	4.8000	5.8000	4.8000	5.8000	+16.000%	72	1,419	-43.966%
2026-06-10	4.4000	5.0500	4.4000	5.0000	+19.048%	84	1,371	-35.000%
2026-06-09	4.5000	4.5000	4.1000	4.2000	-18.447%	21	1,329	-22.619%
2026-06-08	4.8000	5.1500	4.8000	5.1500	+35.526%	3	1,314	-36.893%
2026-06-05	4.4800	4.5000	3.6500	3.8000	-17.391%	271	1,314	-14.474%
2026-06-04	4.1300	4.8200	4.1300	4.6000	+10.312%	42	1,114	-29.348%
2026-06-03	2.5100	4.2200	2.5100	4.1700	-11.277%	448	1,139	-22.062%
2026-06-02	4.7300	4.8700	4.6500	4.7000	-5.622%	127	899	-30.851%
2026-06-01	4.9500	5.2400	4.4500	4.9800	-11.858%	58	889	-34.739%
2026-05-29	4.4000	6.2500	4.4000	5.6500	+71.212%	26	874	-42.478%
2026-05-28	2.5500	3.3000	2.5500	3.3000	+43.478%	18	880	-1.515%
2026-05-27	2.3000	2.3000	2.0800	2.3000	+4.072%	49	881	+41.304%
2026-05-26	2.0000	2.2200	2.0000	2.2100	-13.333%	15	896	+47.059%
2026-05-22	2.0000	2.5500	2.0000	2.5500	+21.429%	5	887	+27.451%
2026-05-21	2.0900	2.2000	2.0900	2.1000	-2.778%	5	887	+54.762%
2026-05-20	2.1500	2.1600	2.1500	2.1600	+2.857%	5	887	+50.463%
2026-05-19	2.2000	2.2000	2.0900	2.1000	-3.670%	27	868	+54.762%
2026-05-18	2.3000	2.3000	2.1300	2.1800	-11.020%	95	868	+49.083%
2026-05-15	2.4200	2.4500	2.4200	2.4500	-9.926%	2	868	+32.653%
2026-05-14	2.4000	3.0000	2.4000	2.7200	+29.524%	5	842	+19.485%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-10.638%	20	725	+54.762%
2026-05-12	1.9500	2.3600	1.9500	2.3500	+27.027%	306	725	+38.298%
2026-05-08	1.8500	1.8500	1.8500	1.8500	-2.632%	2	725	+75.676%
2026-05-07	2.0000	2.1600	1.9000	1.9000	-18.803%	11	723	+71.053%
2026-05-06	2.3400	2.3400	2.3400	2.3400	+10.900%	20	719	+38.889%
2026-05-05	2.1100	2.1100	2.1100	2.1100	-8.261%	1	700	+54.028%
2026-05-04	2.2000	2.3000	2.2000	2.3000	+21.053%	4	699	+41.304%
2026-05-01	1.9000	2.0000	1.8600	1.9000	-5.000%	7	693	+71.053%
2026-04-30	2.1000	2.1000	1.8400	2.0000	+12.360%	60	693	+62.500%
2026-04-29	2.4000	2.4000	1.5000	1.7800	-40.667%	601	635	+82.584%
2026-04-28	2.9700	3.0500	2.9700	3.0000	-3.226%	9	191	+8.333%
2026-04-27	3.1500	3.1500	3.1000	3.1000	-16.216%	3	189	+4.839%
2026-04-22	3.8000	4.5000	3.7000	3.7000	+1.093%	5	186	-12.162%
2026-04-21	3.7000	3.7000	3.6600	3.6600	-12.857%	5	179	-11.202%
2026-04-17	4.4500	4.5000	4.2000	4.2000	+12.000%	18	179	-22.619%
2026-04-16	3.7500	3.7500	3.7500	3.7500	+2.740%	2	166	-13.333%
2026-04-15	2.6000	3.7000	2.6000	3.6500	+48.980%	11	164	-10.959%
2026-04-14	2.3500	2.4500	2.3500	2.4500	+71.329%	5	169	+32.653%
2026-04-13	1.4300	1.4300	1.4300	1.4300	+68.235%	14	164	+127.273%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-57.500%	2	150	+282.353%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+55.039%	1	148	+62.500%
2026-04-02	1.2900	1.2900	1.2900	1.2900	-17.834%	1	149	+151.938%
2026-04-01	1.5700	1.5700	1.5700	1.5700	+4.667%	1	149	+107.006%
2026-03-31	1.4500	1.5000	1.4500	1.5000	0.000%	4	148	+116.667%
2026-03-26	1.5000	1.5000	1.5000	1.5000	-15.730%	1	150	+116.667%
2026-03-25	1.7800	1.7800	1.7800	1.7800	+18.667%	1	149	+82.584%
2026-03-24	1.5000	1.5300	1.5000	1.5000	-10.180%	14	148	+116.667%
2026-03-20	1.8000	1.8000	1.6700	1.6700	-27.074%	2	135	+94.611%
2026-03-17	2.2900	2.2900	2.2900	2.2900	-5.372%	1	136	+41.921%
2026-03-12	2.4200	2.4200	2.4200	2.4200	-8.679%	1	137	+34.298%
2026-03-11	2.7600	2.7600	2.6500	2.6500	-3.636%	5	137	+22.642%
2026-03-06	2.7500	2.7500	2.7500	2.7500	-1.786%	1	136	+18.182%
2026-02-27	2.9000	2.9000	2.8000	2.8000	-10.543%	2	135	+16.071%
2026-02-26	3.1300	3.1300	3.1300	3.1300	+7.931%	2	133	+3.834%
2026-02-20	2.8000	2.9800	2.8000	2.9000	-9.375%	25	131	+12.069%
2026-02-17	3.2000	3.2000	3.2000	3.2000	+0.629%	1	107	+1.562%
2026-02-13	3.1800	3.1800	3.1800	3.1800	+5.648%	1	106	+2.201%
2026-02-11	3.0100	3.0100	3.0100	3.0100	-39.069%	1	106	+7.973%
2026-02-09	4.8500	4.9400	4.8500	4.9400	+17.619%	2	105	-34.211%
2026-02-06	4.1000	4.3900	4.1000	4.2000	+35.484%	6	104	-22.619%
2026-02-05	3.1000	3.1500	3.0500	3.1000	-17.553%	15	103	+4.839%
2026-02-04	4.1700	4.1700	3.5500	3.7600	-16.071%	21	93	-13.564%
2026-02-03	4.7000	4.7000	4.2000	4.4800	-13.846%	20	73	-27.455%
2026-02-02	5.4800	5.4800	5.1000	5.2000	-25.714%	16	69	-37.500%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-0.709%	1	53	-53.571%
2026-01-28	7.5500	7.5500	7.0500	7.0500	-0.424%	7	52	-53.901%
2026-01-27	7.2000	7.2000	7.0800	7.0800	-11.721%	5	46	-54.096%
2026-01-23	8.3000	8.3000	8.0200	8.0200	+5.526%	11	42	-59.476%
2026-01-22	7.6000	7.6000	7.6000	7.6000	-8.434%	3	41	-57.237%
2026-01-21	8.3000	8.3000	8.3000	8.3000	+1.591%	10	44	-60.843%
2026-01-20	7.9200	8.1700	7.9200	8.1700	-9.222%	3	34	-60.220%
2026-01-16	9.2000	9.2000	9.0000	9.0000	-5.759%	4	33	-63.889%
2026-01-15	10.3000	10.4900	9.5500	9.5500	-16.301%	33	33	-65.969%
2026-01-13	11.4100	11.4100	11.4100	11.4100	+6.636%	1	9	-71.516%
2026-01-12	10.7000	10.7000	10.7000	10.7000	+0.943%	1	8	-69.626%
2026-01-09	10.4000	10.6000	10.4000	10.6000	-9.633%	6	8	-69.340%
2026-01-07	11.7300	11.7300	11.7300	11.7300	+22.827%	1	3	-72.293%
2026-01-02	9.5500	9.5500	9.5500	9.5500	-21.977%	1	2	-65.969%
2025-12-24	12.2400	12.2400	12.2400	12.2400	0.000%	1	0	-73.448%