Dark

HOOD20270617C50
HOOD Jun 17 2027 50.00 Call (HOOD270617C00050000)
option OPRA

EOD

Aug 19, 2026

50.00-1.884%(-0.96)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	50.0000	50.0000	50.0000	50.0000	-1.884%	20	308	0.000%
2026-08-17	50.9600	50.9600	50.9600	50.9600	+0.216%	1	328	-1.884%
2026-08-14	50.8500	50.8500	50.8500	50.8500	-5.833%	11	327	-1.672%
2026-08-13	54.0000	54.0000	54.0000	54.0000	+8.216%	1	316	-7.407%
2026-08-12	50.0000	50.0000	49.9000	49.9000	+0.605%	11	315	+0.200%
2026-08-11	49.6000	49.6000	49.6000	49.6000	+2.058%	1	304	+0.806%
2026-08-10	48.7000	48.7000	48.6000	48.6000	-0.205%	2	305	+2.881%
2026-08-07	49.3500	49.3500	48.7000	48.7000	0.000%	9	303	+2.669%
2026-08-04	48.5500	48.7000	48.0000	48.7000	+4.372%	14	304	+2.669%
2026-08-03	46.6600	46.6600	46.6600	46.6600	+6.045%	1	314	+7.158%
2026-07-31	42.2000	44.0000	42.2000	44.0000	+0.802%	3	315	+13.636%
2026-07-30	44.0000	44.0000	43.0000	43.6500	-7.717%	5	312	+14.548%
2026-07-29	47.1000	47.3000	47.1000	47.3000	-1.765%	2	309	+5.708%
2026-07-28	48.1500	48.1500	48.1500	48.1500	-8.286%	2	309	+3.842%
2026-07-27	52.5000	52.5000	52.5000	52.5000	+3.960%	3	307	-4.762%
2026-07-24	53.0000	53.0000	50.5000	50.5000	-12.931%	3	304	-0.990%
2026-07-23	58.0000	58.0000	58.0000	58.0000	+2.655%	1	301	-13.793%
2026-07-20	56.5000	56.5000	56.5000	56.5000	-1.431%	1	300	-11.504%
2026-07-17	57.3200	57.3200	57.3200	57.3200	-19.268%	1	300	-12.770%
2026-07-15	71.0000	71.0000	71.0000	71.0000	-0.365%	2	299	-29.577%
2026-07-09	71.2600	71.2600	71.2600	71.2600	+8.794%	1	301	-29.834%
2026-07-08	65.5100	65.5100	65.5000	65.5000	-5.483%	3	300	-23.664%
2026-07-07	70.7000	70.7000	69.3000	69.3000	-5.521%	12	298	-27.850%
2026-07-06	68.2500	73.3500	68.2500	73.3500	+8.667%	4	300	-31.834%
2026-07-02	75.0000	75.0000	67.5000	67.5000	+19.258%	26	319	-25.926%
2026-06-30	56.6000	56.6000	56.6000	56.6000	-1.736%	1	319	-11.661%
2026-06-29	57.6000	57.6000	57.6000	57.6000	+6.214%	1	318	-13.194%
2026-06-26	54.2300	54.2300	54.2300	54.2300	+6.752%	1	319	-7.800%
2026-06-25	54.0000	54.0000	50.8000	50.8000	-7.636%	6	319	-1.575%
2026-06-24	58.0000	58.0000	55.0000	55.0000	-7.173%	3	315	-9.091%
2026-06-23	59.2500	59.2500	59.2500	59.2500	-4.435%	1	313	-15.612%
2026-06-22	64.0000	64.0000	61.8500	62.0000	-3.125%	11	312	-19.355%
2026-06-18	61.5000	64.0000	61.3800	64.0000	0.000%	33	365	-21.875%
2026-06-17	56.0000	65.0000	56.0000	64.0000	+19.514%	22	365	-21.875%
2026-06-16	57.1500	57.1500	53.5500	53.5500	-2.989%	12	365	-6.629%
2026-06-15	56.1000	56.9500	55.0000	55.2000	+8.876%	24	358	-9.420%
2026-06-12	51.7500	51.7500	50.7000	50.7000	+0.595%	38	344	-1.381%
2026-06-11	50.4000	50.4000	50.4000	50.4000	+11.013%	1	382	-0.794%
2026-06-10	48.9400	49.1000	45.4000	45.4000	+5.581%	8	383	+10.132%
2026-06-09	44.6900	45.9500	43.0000	43.0000	-1.376%	17	387	+16.279%
2026-06-08	42.9000	43.6000	42.9000	43.6000	+12.516%	3	400	+14.679%
2026-06-05	38.7100	38.7800	38.7100	38.7500	-14.835%	3	401	+29.032%
2026-06-04	41.0100	45.5000	41.0100	45.5000	+9.244%	11	402	+9.890%
2026-06-03	42.2300	42.2300	41.5700	41.6500	-9.457%	3	393	+20.048%
2026-06-02	46.4500	46.4500	45.4000	46.0000	-4.266%	64	394	+8.696%
2026-06-01	45.4000	49.3000	45.4000	48.0500	-2.535%	11	421	+4.058%
2026-05-29	45.3800	51.4000	45.3800	49.3000	+21.728%	81	430	+1.420%
2026-05-28	35.4400	40.5000	35.4400	40.5000	+18.421%	44	416	+23.457%
2026-05-27	33.0000	34.7500	33.0000	34.2000	+5.231%	4	384	+46.199%
2026-05-22	33.2500	34.0000	32.5000	32.5000	-5.248%	20	382	+53.846%
2026-05-21	34.3000	34.3000	34.3000	34.3000	-1.719%	20	364	+45.773%
2026-05-20	34.0000	34.9000	34.0000	34.9000	+2.647%	11	364	+43.266%
2026-05-19	34.0000	34.0000	34.0000	34.0000	-5.634%	3	330	+47.059%
2026-05-18	36.0300	36.0300	36.0300	36.0300	-2.490%	1	330	+38.773%
2026-05-15	36.0000	36.9500	36.0000	36.9500	-6.974%	10	330	+35.318%
2026-05-14	39.6000	39.8000	39.6000	39.7200	+11.417%	3	325	+25.881%
2026-05-13	35.7500	35.7500	35.6500	35.6500	-2.329%	7	322	+40.252%
2026-05-12	36.2000	36.5000	36.1500	36.5000	-3.947%	4	322	+36.986%
2026-05-11	38.0000	38.0000	38.0000	38.0000	+7.405%	6	322	+31.579%
2026-05-08	34.5000	35.3800	34.5000	35.3800	-0.618%	13	325	+41.323%
2026-05-07	38.0600	38.0600	35.6000	35.6000	-5.067%	37	318	+40.449%
2026-05-06	38.0600	38.0600	36.2000	37.5000	+4.022%	8	288	+33.333%
2026-05-05	37.0000	37.0000	36.0000	36.0500	-1.583%	8	290	+38.696%
2026-05-04	36.6300	36.6300	36.6300	36.6300	+5.108%	3	292	+36.500%
2026-05-01	32.9700	34.8500	32.8000	34.8500	+5.287%	19	301	+43.472%
2026-04-30	32.4400	33.1000	32.4400	33.1000	+3.115%	82	301	+51.057%
2026-04-29	32.4300	33.2500	30.6200	32.1000	-21.458%	49	222	+55.763%
2026-04-28	40.5000	41.0000	40.5000	40.8700	-2.690%	7	190	+22.339%
2026-04-23	44.9900	44.9900	41.2000	42.0000	-8.696%	7	184	+19.048%
2026-04-22	46.9500	46.9500	46.0000	46.0000	-0.109%	2	187	+8.696%
2026-04-21	45.3300	46.0500	45.3300	46.0500	-5.538%	7	186	+8.578%
2026-04-17	49.6100	49.6100	48.7500	48.7500	+7.926%	22	186	+2.564%
2026-04-16	43.5000	45.1700	43.5000	45.1700	-2.060%	5	204	+10.693%
2026-04-15	42.2000	46.1200	42.2000	46.1200	+20.733%	27	204	+8.413%
2026-04-14	37.4500	38.7500	37.4500	38.2000	+19.599%	5	187	+30.890%
2026-04-13	30.8200	31.9400	30.8200	31.9400	+6.467%	5	182	+56.544%
2026-04-10	30.0000	30.0000	30.0000	30.0000	-9.937%	1	180	+66.667%
2026-04-08	35.0000	35.5000	33.3100	33.3100	+10.116%	8	179	+50.105%
2026-04-07	29.5000	30.2500	29.5000	30.2500	-2.419%	11	175	+65.289%
2026-04-06	30.4000	31.1300	30.4000	31.0000	-0.958%	5	164	+61.290%
2026-04-01	31.3000	31.3000	31.3000	31.3000	+4.438%	1	161	+59.744%
2026-03-31	29.9700	29.9700	29.9700	29.9700	+7.036%	3	160	+66.834%
2026-03-30	28.9600	28.9600	28.0000	28.0000	-3.448%	7	158	+78.571%
2026-03-27	28.6000	29.0000	28.2000	29.0000	-8.517%	12	153	+72.414%
2026-03-26	32.9500	32.9500	31.5000	31.7000	-6.324%	4	144	+57.729%
2026-03-25	34.6000	34.6000	33.8400	33.8400	+1.045%	9	143	+47.754%
2026-03-23	32.4700	33.9000	32.4700	33.4900	+5.149%	19	134	+49.298%
2026-03-20	32.2000	32.3400	31.6500	31.8500	-4.641%	7	117	+56.986%
2026-03-19	33.4000	33.4000	33.4000	33.4000	-9.730%	1	112	+49.701%
2026-03-17	37.5000	37.5000	37.0000	37.0000	+8.824%	2	113	+35.135%
2026-03-13	36.4000	36.4000	34.0000	34.0000	-10.526%	3	111	+47.059%
2026-03-09	38.0000	38.0000	38.0000	38.0000	+0.529%	2	109	+31.579%
2026-03-06	38.5000	39.5000	37.8000	37.8000	-5.500%	5	111	+32.275%
2026-03-05	43.5300	43.5300	40.0000	40.0000	-6.542%	4	111	+25.000%
2026-03-04	43.2600	43.2600	42.8000	42.8000	+15.676%	2	112	+16.822%
2026-03-03	36.2500	37.0000	36.2500	37.0000	-5.924%	2	114	+35.135%
2026-03-02	39.3300	39.3300	39.3300	39.3300	+4.185%	1	112	+27.129%
2026-02-27	37.7500	37.7500	37.7500	37.7500	-5.388%	1	113	+32.450%
2026-02-26	39.9000	39.9000	39.9000	39.9000	+16.667%	1	112	+25.313%
2026-02-24	34.2000	34.2000	34.2000	34.2000	+1.665%	4	113	+46.199%
2026-02-23	34.6000	34.6000	33.6400	33.6400	-9.081%	5	109	+48.633%
2026-02-20	37.7700	37.7700	37.0000	37.0000	+3.352%	5	105	+35.135%
2026-02-19	35.8000	35.8000	35.8000	35.8000	-2.052%	1	100	+39.665%
2026-02-18	36.5000	39.9000	35.5000	36.5500	-1.296%	19	99	+36.799%
2026-02-17	35.0000	37.0300	35.0000	37.0300	-1.148%	13	86	+35.026%
2026-02-13	37.4800	37.4800	37.4600	37.4600	+11.821%	2	76	+33.476%
2026-02-12	33.8700	34.1000	33.4600	33.5000	-11.912%	6	76	+49.254%
2026-02-11	37.5300	38.0300	36.5000	38.0300	-20.522%	8	70	+31.475%
2026-02-09	46.5000	47.8500	46.5000	47.8500	+36.714%	4	62	+4.493%
2026-02-05	37.9000	37.9000	35.0000	35.0000	-12.500%	5	62	+42.857%
2026-02-04	41.6500	41.6500	40.0000	40.0000	-11.504%	17	58	+25.000%
2026-02-03	48.9000	48.9000	45.2000	45.2000	-7.091%	4	49	+10.619%
2026-02-02	52.0000	52.0100	48.6500	48.6500	-16.265%	35	45	+2.775%
2026-01-30	60.0000	60.0000	58.0000	58.1000	+0.172%	15	17	-13.941%
2026-01-29	58.0000	58.0000	58.0000	58.0000	-5.676%	2	7	-13.793%
2026-01-28	61.4900	61.4900	61.4900	61.4900	-6.833%	1	5	-18.686%
2026-01-16	66.0000	66.0000	66.0000	66.0000	-9.203%	3	3	-24.242%
2026-01-15	72.6900	72.6900	72.6900	72.6900	-1.744%	1	3	-31.215%
2026-01-13	73.9800	73.9800	73.9800	73.9800	+2.380%	1	4	-32.414%
2026-01-02	72.2600	72.2600	72.2600	72.2600	-2.417%	1	3	-30.805%
2025-12-29	74.0500	74.0500	74.0500	74.0500	0.000%	2	2	-32.478%