Dark

HOOD20270617C60
HOOD Jun 17 2027 60.00 Call (HOOD270617C00060000)
option OPRA

EOD

Aug 20, 2026

44.75+10.494%(+4.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	44.7500	44.7500	44.7500	44.7500	+10.494%	1	432	0.000%
2026-08-18	40.0000	42.2500	40.0000	40.5000	-5.967%	3	432	+10.494%
2026-08-14	43.0000	43.0700	43.0000	43.0700	-7.872%	2	432	+3.901%
2026-08-13	46.7500	46.7500	46.7500	46.7500	+8.595%	2	431	-4.278%
2026-08-12	43.0500	43.0500	43.0500	43.0500	+1.918%	1	431	+3.949%
2026-08-10	42.2500	42.2500	42.2400	42.2400	-1.054%	3	432	+5.942%
2026-08-07	42.6900	42.6900	42.6900	42.6900	-1.840%	1	431	+4.825%
2026-08-05	43.4900	43.4900	43.4900	43.4900	+2.571%	1	431	+2.897%
2026-08-04	43.5000	43.5000	39.8000	42.4000	+2.913%	11	431	+5.542%
2026-08-03	40.2700	41.2000	40.2700	41.2000	+8.564%	8	425	+8.617%
2026-07-31	36.0000	37.9500	35.4000	37.9500	+0.610%	4	420	+17.918%
2026-07-30	37.9600	37.9600	37.7200	37.7200	-3.282%	3	420	+18.637%
2026-07-29	39.4000	41.8000	39.0000	39.0000	-4.412%	5	418	+14.744%
2026-07-28	40.8000	40.8000	40.8000	40.8000	-8.929%	2	415	+9.681%
2026-07-24	45.2000	45.2000	44.7900	44.8000	-16.574%	7	415	-0.112%
2026-07-22	53.7000	53.7000	53.7000	53.7000	+8.815%	1	421	-16.667%
2026-07-20	49.5800	49.5800	49.3500	49.3500	-3.140%	3	422	-9.321%
2026-07-17	49.8800	51.1000	49.2900	50.9500	-8.561%	13	421	-12.169%
2026-07-16	55.6100	55.7200	55.6100	55.7200	-10.877%	2	409	-19.688%
2026-07-15	62.5200	62.5200	62.5200	62.5200	+8.147%	10	409	-28.423%
2026-07-13	57.9800	57.9800	57.8100	57.8100	-3.441%	2	409	-22.591%
2026-07-10	61.5000	61.5000	59.8700	59.8700	-6.817%	4	409	-25.255%
2026-07-09	63.0000	65.0000	62.9500	64.2500	+7.083%	4	412	-30.350%
2026-07-08	60.0000	60.0000	60.0000	60.0000	-4.762%	10	413	-25.417%
2026-07-07	63.0000	63.0000	63.0000	63.0000	-3.817%	1	413	-28.968%
2026-07-06	62.8000	65.5000	62.8000	65.5000	-0.152%	13	414	-31.679%
2026-07-02	65.0000	65.6000	65.0000	65.6000	+15.534%	4	414	-31.784%
2026-07-01	56.7800	56.7800	56.7800	56.7800	+12.081%	10	414	-21.187%
2026-06-30	50.6600	50.6600	50.6600	50.6600	+2.343%	1	414	-11.666%
2026-06-29	49.5000	49.5000	49.5000	49.5000	+6.452%	2	415	-9.596%
2026-06-26	46.1500	47.4000	46.1500	46.5000	-2.064%	25	414	-3.763%
2026-06-24	47.4800	47.4800	47.4800	47.4800	-11.401%	2	413	-5.750%
2026-06-23	54.1000	54.3500	53.5900	53.5900	-1.940%	16	414	-16.496%
2026-06-22	54.8000	54.8000	54.6500	54.6500	-0.925%	8	421	-18.115%
2026-06-18	55.1600	55.1600	55.1600	55.1600	-3.041%	1	425	-18.872%
2026-06-17	54.1600	56.8900	54.1600	56.8900	+17.299%	20	425	-21.339%
2026-06-16	48.5000	48.5000	48.5000	48.5000	-0.615%	2	425	-7.732%
2026-06-15	49.4200	49.6800	47.8000	48.8000	+10.783%	13	425	-8.299%
2026-06-12	42.7500	45.7800	42.7500	44.0500	+1.264%	11	437	+1.589%
2026-06-11	39.3000	44.2800	39.3000	43.5000	+7.940%	7	440	+2.874%
2026-06-10	38.9500	42.1700	38.9500	40.3000	+23.242%	11	441	+11.042%
2026-06-09	36.9000	36.9000	32.7000	32.7000	-12.356%	4	445	+36.850%
2026-06-08	37.3100	37.3100	37.3100	37.3100	+8.365%	1	444	+19.941%
2026-06-05	37.1100	37.6500	33.0000	34.4300	-13.558%	17	443	+29.974%
2026-06-04	36.3500	39.8300	36.3500	39.8300	+16.122%	8	439	+12.352%
2026-06-03	36.4000	36.8000	34.3000	34.3000	-12.811%	23	437	+30.466%
2026-06-02	39.4000	39.6600	38.8800	39.3400	-6.222%	8	433	+13.752%
2026-06-01	38.0500	43.0000	38.0500	41.9500	-2.396%	22	436	+6.675%
2026-05-29	36.5000	44.6000	36.5000	42.9800	+18.402%	82	445	+4.118%
2026-05-28	28.0000	36.3000	28.0000	36.3000	+28.359%	132	452	+23.278%
2026-05-27	28.6000	28.6000	28.2800	28.2800	+3.971%	3	456	+58.239%
2026-05-26	27.8500	27.8600	27.0000	27.2000	-7.136%	16	453	+64.522%
2026-05-21	28.2700	29.2900	28.2700	29.2900	+1.000%	5	460	+52.783%
2026-05-20	29.0000	29.0000	29.0000	29.0000	+1.612%	1	460	+54.310%
2026-05-19	27.4000	28.5400	27.3900	28.5400	-10.813%	10	451	+56.797%
2026-05-18	32.0000	32.0000	32.0000	32.0000	+5.437%	1	451	+39.844%
2026-05-15	30.3500	30.3500	30.3500	30.3500	-9.213%	1	451	+47.446%
2026-05-14	29.0000	33.6400	28.8000	33.4300	+10.185%	34	452	+33.862%
2026-05-12	31.8000	31.8000	30.3400	30.3400	-8.061%	10	467	+47.495%
2026-05-11	28.5000	33.2400	28.5000	33.0000	+13.014%	37	467	+35.606%
2026-05-08	27.6500	29.2000	27.1500	29.2000	+0.275%	9	461	+53.253%
2026-05-07	32.0000	32.0000	29.1200	29.1200	-9.000%	11	464	+53.674%
2026-05-06	30.7400	32.0000	30.1500	32.0000	+5.298%	3	453	+39.844%
2026-05-05	31.1000	31.1000	30.0000	30.3900	+2.186%	53	453	+47.252%
2026-05-04	30.5000	31.3400	29.7400	29.7400	+5.461%	15	426	+50.471%
2026-05-01	27.4500	28.2000	27.4500	28.2000	+4.251%	5	421	+58.688%
2026-04-30	26.2500	27.5200	26.2500	27.0500	+2.075%	17	421	+65.434%
2026-04-29	27.2500	28.0000	25.2000	26.5000	-22.920%	46	413	+68.868%
2026-04-28	34.9200	34.9200	34.3800	34.3800	-5.834%	2	368	+30.163%
2026-04-27	37.0500	37.0500	36.0200	36.5100	+1.417%	4	366	+22.569%
2026-04-23	39.9500	39.9500	36.0000	36.0000	-10.000%	3	367	+24.306%
2026-04-22	40.0000	40.0000	40.0000	40.0000	+2.119%	1	366	+11.875%
2026-04-21	39.1700	39.1700	39.1700	39.1700	-8.907%	1	365	+14.246%
2026-04-20	42.0000	43.0000	41.8600	43.0000	-2.273%	6	366	+4.070%
2026-04-17	42.1200	44.2500	41.3000	44.0000	+13.695%	31	364	+1.705%
2026-04-16	40.7500	40.7500	37.0000	38.7000	-3.105%	24	381	+15.633%
2026-04-15	35.4000	39.9400	35.4000	39.9400	+24.813%	31	376	+12.043%
2026-04-14	31.0000	32.8700	31.0000	32.0000	+22.605%	24	350	+39.844%
2026-04-13	25.1500	26.6500	25.1500	26.1000	+3.943%	4	332	+71.456%
2026-04-10	25.0800	25.5500	24.8000	25.1100	-2.296%	6	330	+78.216%
2026-04-09	25.4700	27.3000	25.4700	25.7000	-3.745%	112	330	+74.125%
2026-04-08	31.2000	31.2000	26.7000	26.7000	+6.800%	26	222	+67.603%
2026-04-07	25.0000	25.0000	25.0000	25.0000	-7.579%	1	231	+79.000%
2026-04-06	25.2500	27.0500	25.2500	27.0500	+7.469%	8	231	+65.434%
2026-04-02	23.5000	25.5900	23.5000	25.1700	-4.297%	12	229	+77.791%
2026-04-01	26.1500	26.3000	26.1500	26.3000	+4.282%	26	229	+70.152%
2026-03-31	23.2100	25.2900	23.1000	25.2200	+14.376%	8	249	+77.439%
2026-03-30	22.5500	22.5500	22.0500	22.0500	-12.846%	101	248	+102.948%
2026-03-27	24.5000	25.3000	23.8000	25.3000	-3.065%	16	247	+76.877%
2026-03-26	27.0500	28.0000	26.1000	26.1000	-10.031%	48	234	+71.456%
2026-03-25	29.0100	29.0100	29.0100	29.0100	+11.964%	1	186	+54.257%
2026-03-24	26.8500	26.8500	25.6500	25.9100	-8.768%	6	187	+72.713%
2026-03-23	28.5000	28.5000	28.4000	28.4000	-1.696%	7	181	+57.570%
2026-03-19	28.8900	28.8900	28.8900	28.8900	-9.775%	5	174	+54.898%
2026-03-17	31.4400	32.0200	31.4400	32.0200	+4.641%	4	174	+39.756%
2026-03-16	30.2300	30.6000	30.2300	30.6000	+5.517%	4	173	+46.242%
2026-03-13	31.8000	31.8000	29.0000	29.0000	-11.720%	43	169	+54.310%
2026-03-11	33.5000	33.9500	32.8500	32.8500	-2.522%	3	133	+36.225%
2026-03-10	33.8700	33.8700	33.7000	33.7000	+4.984%	2	130	+32.789%
2026-03-09	32.4500	32.4500	32.1000	32.1000	-4.036%	2	129	+39.408%
2026-03-06	33.4500	33.4500	33.4500	33.4500	-1.357%	1	128	+33.782%
2026-03-05	36.0000	36.0000	33.9000	33.9100	-7.678%	145	127	+31.967%
2026-03-04	37.0000	37.5700	36.7300	36.7300	+26.177%	7	81	+21.835%
2026-03-03	30.1900	30.1900	29.0800	29.1100	-14.382%	4	74	+53.727%
2026-03-02	34.0000	34.0000	34.0000	34.0000	+7.120%	3	76	+31.618%
2026-02-27	31.5000	31.7400	31.5000	31.7400	-5.816%	2	79	+40.989%
2026-02-26	33.7000	33.7000	33.7000	33.7000	+3.216%	1	77	+32.789%
2026-02-25	31.9400	32.6500	31.9400	32.6500	+10.866%	7	83	+37.060%
2026-02-24	27.8300	29.8000	27.8300	29.4500	+2.151%	15	83	+51.952%
2026-02-23	29.2200	29.3500	28.8300	28.8300	-12.264%	13	92	+55.220%
2026-02-20	32.8600	32.8600	32.8600	32.8600	+0.489%	2	85	+36.184%
2026-02-18	33.0000	33.2000	32.7000	32.7000	+2.347%	5	83	+36.850%
2026-02-17	29.2500	31.9500	29.2500	31.9500	-1.632%	3	84	+40.063%
2026-02-13	30.6000	32.4800	30.6000	32.4800	+13.606%	9	76	+37.777%
2026-02-12	31.2500	31.2500	27.9500	28.5900	-13.100%	28	76	+56.523%
2026-02-11	33.7000	33.9000	30.9400	32.9000	-17.750%	20	56	+36.018%
2026-02-10	40.2500	40.2500	40.0000	40.0000	-2.676%	2	39	+11.875%
2026-02-09	38.0000	41.2000	38.0000	41.1000	+7.902%	9	39	+8.881%
2026-02-06	34.3500	38.3500	34.3500	38.0900	+26.967%	15	32	+17.485%
2026-02-05	32.4000	32.5000	30.0000	30.0000	-11.946%	7	24	+49.167%
2026-02-04	37.3500	37.8800	34.0000	34.0700	-16.495%	9	21	+31.347%
2026-02-03	42.8000	42.8000	40.0000	40.8000	-5.116%	5	14	+9.681%
2026-02-02	44.0000	44.0000	43.0000	43.0000	-17.387%	3	10	+4.070%
2026-01-29	53.4000	53.4000	52.0000	52.0500	-7.219%	4	7	-14.025%
2026-01-20	58.0000	58.0000	56.1000	56.1000	-6.500%	2	3	-20.232%
2026-01-16	60.0000	60.0000	60.0000	60.0000	-13.470%	2	1	-25.417%
2026-01-13	69.3400	69.3400	69.3400	69.3400	0.000%	1	1	-35.463%