Dark

HOOD20270617C55
HOOD Jun 17 2027 55.00 Call (HOOD270617C00055000)
option OPRA

EOD

Aug 19, 2026

47.60+9.425%(+4.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	48.8000	49.2000	47.6000	47.6000	+9.425%	3	248	0.000%
2026-08-18	44.8200	44.8200	43.5000	43.5000	-14.370%	3	251	+9.425%
2026-08-13	50.8000	50.8000	50.8000	50.8000	+9.483%	2	249	-6.299%
2026-08-12	46.0000	46.4000	46.0000	46.4000	+1.554%	4	251	+2.586%
2026-08-10	45.2500	45.6900	45.2500	45.6900	-0.175%	3	255	+4.180%
2026-08-07	45.7700	45.7700	45.7700	45.7700	+3.412%	5	252	+3.998%
2026-08-06	44.2600	44.2600	44.2600	44.2600	+1.982%	1	252	+7.546%
2026-08-04	43.4000	43.4000	43.4000	43.4000	+11.913%	1	251	+9.677%
2026-07-31	38.7800	38.7800	38.7800	38.7800	-3.050%	5	250	+22.744%
2026-07-30	40.8300	40.8300	40.0000	40.0000	-5.882%	2	245	+19.000%
2026-07-28	42.7500	42.7500	41.7000	42.5000	-20.768%	7	246	+12.000%
2026-07-17	52.5000	53.6400	52.5000	53.6400	-7.930%	3	242	-11.260%
2026-07-16	63.9500	63.9500	58.2600	58.2600	-11.593%	4	241	-18.297%
2026-07-07	65.5300	65.9000	65.5300	65.9000	-7.183%	11	241	-27.769%
2026-07-02	71.0000	71.0000	71.0000	71.0000	+17.550%	1	243	-32.958%
2026-07-01	60.4000	60.4000	60.4000	60.4000	+14.829%	4	243	-21.192%
2026-06-29	53.9500	53.9500	52.6000	52.6000	+11.677%	5	247	-9.506%
2026-06-25	47.1000	47.1000	47.1000	47.1000	-18.583%	2	248	+1.062%
2026-06-23	57.8000	57.8500	57.8000	57.8500	-0.601%	2	247	-17.718%
2026-06-22	60.1000	60.7000	58.2000	58.2000	-0.086%	16	247	-18.213%
2026-06-18	56.1500	58.2500	56.1500	58.2500	-3.719%	2	256	-18.283%
2026-06-17	56.5000	60.5000	56.5000	60.5000	+16.346%	5	256	-21.322%
2026-06-15	52.8000	53.3900	52.0000	52.0000	+10.286%	11	256	-8.462%
2026-06-12	47.1500	47.1500	47.1500	47.1500	+9.753%	1	255	+0.954%
2026-06-10	42.9600	42.9600	42.9600	42.9600	+14.560%	1	256	+10.801%
2026-06-09	35.4500	37.5000	35.4500	37.5000	-2.344%	2	256	+26.933%
2026-06-05	39.5500	39.5500	36.5000	38.4000	-7.914%	7	254	+23.958%
2026-06-04	41.5000	41.7000	41.5000	41.7000	+9.535%	7	257	+14.149%
2026-06-03	40.9000	40.9000	38.0700	38.0700	-8.265%	4	253	+25.033%
2026-06-02	42.7800	42.7800	41.5000	41.5000	-4.642%	7	254	+14.699%
2026-06-01	43.7500	43.7500	43.5200	43.5200	-7.581%	2	260	+9.375%
2026-05-29	41.7000	48.0000	41.7000	47.0900	+25.173%	30	260	+1.083%
2026-05-28	29.9100	38.0000	29.9100	37.6200	+20.461%	10	268	+26.528%
2026-05-27	31.0700	31.2300	31.0700	31.2300	+2.730%	2	264	+52.418%
2026-05-26	31.1000	31.1000	30.0000	30.4000	-1.935%	10	262	+56.579%
2026-05-21	31.0000	31.0000	31.0000	31.0000	+1.806%	5	259	+53.548%
2026-05-20	30.4500	30.4500	30.4500	30.4500	+5.473%	1	259	+56.322%
2026-05-19	28.8700	28.8700	28.8700	28.8700	-14.077%	3	258	+64.877%
2026-05-18	35.0400	35.0400	33.6000	33.6000	+1.973%	2	258	+41.667%
2026-05-15	32.9500	32.9500	32.9500	32.9500	-9.229%	1	258	+44.461%
2026-05-14	36.3000	36.3000	36.3000	36.3000	+9.867%	1	257	+31.129%
2026-05-13	33.0400	33.0400	33.0400	33.0400	-0.091%	1	258	+44.068%
2026-05-12	33.0700	33.0700	33.0700	33.0700	-9.916%	1	258	+43.937%
2026-05-11	34.0000	36.7100	34.0000	36.7100	+16.429%	2	258	+29.665%
2026-05-08	31.1000	31.7500	31.0500	31.5300	-1.959%	9	259	+50.967%
2026-05-07	32.1600	32.1600	32.1600	32.1600	-4.143%	1	262	+48.010%
2026-05-06	33.2700	33.7000	33.2700	33.5500	+1.513%	8	261	+41.878%
2026-05-05	33.3500	34.0000	33.0000	33.0500	+0.670%	36	261	+44.024%
2026-05-04	32.2500	34.0000	32.2500	32.8300	+5.393%	9	254	+44.989%
2026-05-01	30.3000	31.3500	30.0000	31.1500	+2.805%	6	252	+52.809%
2026-04-30	29.7000	30.3500	29.5000	30.3000	+3.061%	10	252	+57.096%
2026-04-29	29.7800	29.9000	28.0000	29.4000	-22.632%	20	238	+61.905%
2026-04-28	37.3200	38.0000	37.3200	38.0000	-2.314%	2	218	+25.263%
2026-04-27	38.9000	38.9000	38.9000	38.9000	-11.591%	1	218	+22.365%
2026-04-22	44.0000	44.0000	44.0000	44.0000	-6.383%	1	217	+8.182%
2026-04-17	46.7500	47.5000	46.7500	47.0000	+11.190%	6	218	+1.277%
2026-04-16	42.2700	42.2700	42.2700	42.2700	+1.052%	1	217	+12.609%
2026-04-15	41.7400	41.9700	41.3400	41.8300	+17.831%	4	218	+13.794%
2026-04-14	34.1500	35.5000	34.1500	35.5000	+20.339%	3	222	+34.085%
2026-04-09	30.0000	30.0000	29.5000	29.5000	-4.034%	2	223	+61.356%
2026-04-08	32.2500	32.2500	30.7400	30.7400	+13.265%	2	221	+54.847%
2026-04-07	27.5800	27.5800	26.5000	27.1400	-6.025%	7	222	+75.387%
2026-04-06	28.8800	28.8800	28.8800	28.8800	+1.333%	3	220	+64.820%
2026-04-02	28.5000	28.5000	28.5000	28.5000	-1.316%	1	216	+67.018%
2026-04-01	28.8800	28.8800	28.8800	28.8800	+18.652%	4	216	+64.820%
2026-03-30	26.5000	26.5000	24.3400	24.3400	-7.838%	106	212	+95.563%
2026-03-27	26.4100	26.4100	26.4100	26.4100	-7.690%	1	113	+80.235%
2026-03-26	28.6100	28.6100	28.6100	28.6100	-8.301%	3	112	+66.375%
2026-03-25	31.2800	31.2800	31.0000	31.2000	+1.463%	4	115	+52.564%
2026-03-23	30.7500	30.7500	30.7500	30.7500	+6.108%	4	117	+54.797%
2026-03-20	30.9500	30.9500	28.9800	28.9800	-8.667%	15	113	+64.251%
2026-03-19	31.1000	31.7300	31.1000	31.7300	-6.539%	12	100	+50.016%
2026-03-18	33.9500	33.9500	33.9500	33.9500	-1.594%	1	99	+40.206%
2026-03-17	34.5000	34.5000	34.5000	34.5000	+3.262%	1	98	+37.971%
2026-03-16	33.5500	33.5500	33.4100	33.4100	+4.406%	2	97	+42.472%
2026-03-13	31.5000	32.0000	31.5000	32.0000	-8.571%	2	96	+48.750%
2026-03-11	35.0000	35.0000	35.0000	35.0000	-5.405%	1	94	+36.000%
2026-03-06	36.2300	37.0000	36.2300	37.0000	-3.596%	2	93	+28.649%
2026-03-05	38.7800	38.7800	38.3800	38.3800	-4.050%	2	91	+24.023%
2026-03-04	39.2000	41.3000	39.2000	40.0000	+9.890%	8	92	+19.000%
2026-03-02	37.0000	37.0000	36.4000	36.4000	+4.899%	4	89	+30.769%
2026-02-27	34.7000	34.7000	34.7000	34.7000	-1.977%	1	87	+37.176%
2026-02-26	35.7300	35.7500	35.4000	35.4000	+11.041%	5	86	+34.463%
2026-02-24	31.9500	31.9500	31.8800	31.8800	-0.375%	2	85	+49.310%
2026-02-23	32.0000	32.0000	32.0000	32.0000	-5.882%	2	84	+48.750%
2026-02-20	34.8400	35.4500	34.0000	34.0000	+1.614%	13	82	+40.000%
2026-02-19	33.5000	33.5000	33.4600	33.4600	-2.958%	3	79	+42.259%
2026-02-18	33.0000	36.4100	33.0000	34.4800	+0.116%	10	80	+38.051%
2026-02-17	34.7600	34.7600	33.1900	34.4400	-0.174%	25	72	+38.211%
2026-02-13	34.9500	34.9500	34.5000	34.5000	+10.400%	13	55	+37.971%
2026-02-12	36.0200	36.1000	31.0000	31.2500	-12.465%	12	55	+52.320%
2026-02-11	35.2500	35.7000	33.9000	35.7000	-19.865%	8	47	+33.333%
2026-02-09	44.3000	44.5500	44.0400	44.5500	+7.479%	7	44	+6.846%
2026-02-06	41.4500	41.4500	41.4500	41.4500	+29.531%	1	38	+14.837%
2026-02-05	32.0000	32.0000	32.0000	32.0000	-13.793%	1	39	+48.750%
2026-02-04	38.0000	39.1000	37.0000	37.1200	-11.619%	9	38	+28.233%
2026-02-03	45.0000	45.0000	42.0000	42.0000	-8.056%	3	37	+13.333%
2026-02-02	46.1300	46.1300	45.4200	45.6800	-17.471%	6	34	+4.203%
2026-01-29	55.3500	55.3500	55.3500	55.3500	-5.947%	1	28	-14.002%
2026-01-27	58.8500	58.8500	58.8500	58.8500	-14.710%	1	28	-19.116%
2026-01-09	69.0000	69.0000	69.0000	69.0000	+1.396%	1	27	-31.014%
2025-12-31	68.0500	68.0500	68.0500	68.0500	-2.716%	30	31	-30.051%
2025-12-29	70.3500	70.3500	69.9500	69.9500	-2.154%	2	31	-31.951%
2025-12-26	72.6000	72.6000	71.4900	71.4900	-2.668%	6	29	-33.417%
2025-12-24	73.9400	73.9400	73.4500	73.4500	0.000%	23	0	-35.194%