Dark

HOOD20270617C65
HOOD Jun 17 2027 65.00 Call (HOOD270617C00065000)
option OPRA

EOD

Aug 19, 2026

42.50+18.550%(+6.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	42.5000	42.5000	42.5000	42.5000	+18.550%	1	414	0.000%
2026-08-18	37.6700	37.6700	35.8500	35.8500	-11.372%	3	414	+18.550%
2026-08-17	39.9000	40.4500	39.9000	40.4500	+0.873%	3	415	+5.068%
2026-08-14	40.6500	41.1800	40.1000	40.1000	-7.816%	3	416	+5.985%
2026-08-13	43.5000	43.5000	43.5000	43.5000	+9.572%	1	416	-2.299%
2026-08-12	39.7000	39.7000	38.8500	39.7000	+1.795%	3	417	+7.053%
2026-08-11	39.0000	39.0000	39.0000	39.0000	+0.853%	1	418	+8.974%
2026-08-10	38.6700	38.6700	38.6700	38.6700	+4.514%	1	419	+9.904%
2026-08-06	37.2000	37.2000	37.0000	37.0000	-7.129%	2	418	+14.865%
2026-08-05	40.2000	40.2000	39.8400	39.8400	+1.451%	3	420	+6.677%
2026-08-04	37.3300	39.2700	36.9000	39.2700	+5.906%	9	418	+8.225%
2026-08-03	34.2500	37.0800	34.2500	37.0800	+6.552%	6	424	+14.617%
2026-07-31	34.7500	34.8000	32.1700	34.8000	0.000%	13	428	+22.126%
2026-07-30	34.0000	36.3000	34.0000	34.8000	-10.031%	37	420	+22.126%
2026-07-28	38.6800	38.6800	38.6800	38.6800	-5.659%	1	410	+9.876%
2026-07-24	41.0000	41.0000	41.0000	41.0000	-12.766%	1	411	+3.659%
2026-07-23	47.0000	47.0000	47.0000	47.0000	-8.738%	1	410	-9.574%
2026-07-21	51.5000	51.5000	51.5000	51.5000	+7.899%	1	410	-17.476%
2026-07-17	45.5100	48.8600	45.5100	47.7300	-8.651%	13	410	-10.957%
2026-07-16	54.6000	54.6000	52.2500	52.2500	-8.478%	2	411	-18.660%
2026-07-14	56.2000	57.0900	56.2000	57.0900	-4.050%	21	410	-25.556%
2026-07-09	59.0000	59.5000	59.0000	59.5000	+8.182%	8	397	-28.571%
2026-07-08	55.0000	55.0000	55.0000	55.0000	-11.290%	1	404	-22.727%
2026-07-06	61.2500	62.0000	61.2500	62.0000	+3.420%	2	405	-31.452%
2026-07-02	60.7900	64.0000	59.9500	59.9500	+11.889%	9	413	-29.108%
2026-07-01	50.5900	53.5800	50.5900	53.5800	+11.625%	12	413	-20.679%
2026-06-29	45.5700	48.0000	45.5700	48.0000	+11.888%	11	415	-11.458%
2026-06-26	42.8000	42.9000	42.8000	42.9000	+6.320%	2	415	-0.932%
2026-06-25	42.3000	42.4000	39.4500	40.3500	-7.241%	9	415	+5.328%
2026-06-24	45.2000	45.2200	43.5000	43.5000	-11.387%	10	421	-2.299%
2026-06-23	50.1700	51.0000	49.0900	49.0900	-4.494%	5	418	-13.424%
2026-06-22	52.0000	52.0000	51.2000	51.4000	-0.523%	35	423	-17.315%
2026-06-18	51.3900	51.6700	51.3000	51.6700	-3.959%	10	438	-17.747%
2026-06-17	46.0000	54.0000	46.0000	53.8000	+27.488%	31	438	-21.004%
2026-06-16	42.2000	42.2000	42.2000	42.2000	-6.430%	1	438	+0.711%
2026-06-15	45.1500	47.0200	45.0000	45.1000	+8.361%	20	439	-5.765%
2026-06-12	42.5000	43.6500	41.3100	41.6200	+0.921%	19	456	+2.114%
2026-06-11	37.0000	41.2400	37.0000	41.2400	+11.459%	5	455	+3.055%
2026-06-10	38.8400	39.5000	37.0000	37.0000	+12.121%	4	458	+14.865%
2026-06-09	35.5500	36.2500	33.0000	33.0000	-4.209%	7	459	+28.788%
2026-06-08	35.6000	35.6000	34.0000	34.4500	+7.926%	6	454	+23.367%
2026-06-05	34.5200	34.5200	30.5000	31.9200	-11.505%	14	452	+33.145%
2026-06-04	33.5000	36.0700	33.5000	36.0700	+9.303%	6	452	+17.826%
2026-06-03	33.9700	33.9700	32.1500	33.0000	-10.326%	16	448	+28.788%
2026-06-02	36.6000	36.8000	35.8000	36.8000	-6.906%	19	441	+15.489%
2026-06-01	38.1100	39.9000	33.3000	39.5300	-4.747%	21	456	+7.513%
2026-05-29	33.0000	41.5000	33.0000	41.5000	+28.086%	47	460	+2.410%
2026-05-28	25.3000	32.7000	25.3000	32.4000	+21.121%	33	479	+31.173%
2026-05-27	25.0000	26.7500	25.0000	26.7500	+8.961%	8	479	+58.879%
2026-05-26	25.8000	26.9500	24.5500	24.5500	-7.358%	39	481	+73.116%
2026-05-22	25.3400	26.5000	25.3400	26.5000	+0.876%	2	476	+60.377%
2026-05-21	26.2700	26.2700	26.2700	26.2700	+0.267%	1	474	+61.781%
2026-05-20	25.4000	26.2500	25.4000	26.2000	-1.873%	4	474	+62.214%
2026-05-19	25.5000	26.7000	25.0000	26.7000	-1.294%	6	473	+59.176%
2026-05-18	29.4400	29.5000	26.8400	27.0500	-2.838%	16	473	+57.116%
2026-05-15	28.0000	28.0000	27.8400	27.8400	-9.434%	7	473	+52.658%
2026-05-14	26.4000	31.3000	26.4000	30.7400	+5.382%	11	482	+38.256%
2026-05-12	29.1700	29.1700	29.1700	29.1700	-4.046%	1	478	+45.698%
2026-05-11	28.0000	30.5000	28.0000	30.4000	+13.222%	13	478	+39.803%
2026-05-08	26.1300	26.8500	25.1500	26.8500	0.000%	3	490	+58.287%
2026-05-07	28.7000	28.7000	26.4000	26.8500	-8.580%	8	489	+58.287%
2026-05-06	28.4000	29.5000	28.4000	29.3700	+4.893%	4	483	+44.705%
2026-05-05	28.0000	28.0000	28.0000	28.0000	0.000%	1	482	+51.786%
2026-05-04	27.6100	28.6000	27.4500	28.0000	+10.236%	26	481	+51.786%
2026-05-01	25.4000	25.4000	25.4000	25.4000	+3.043%	17	506	+67.323%
2026-04-30	25.0000	25.0000	24.4000	24.6500	+4.405%	11	506	+72.414%
2026-04-29	24.5000	25.0000	22.9600	23.6100	-27.264%	92	503	+80.008%
2026-04-28	32.3000	32.5000	31.5000	32.4600	-3.162%	14	442	+30.930%
2026-04-27	33.5200	33.5200	33.5200	33.5200	-2.074%	1	448	+26.790%
2026-04-24	34.0000	34.3400	34.0000	34.2300	-3.848%	5	449	+24.160%
2026-04-23	35.6000	35.6000	35.6000	35.6000	-3.261%	1	452	+19.382%
2026-04-22	37.0900	37.0900	36.8000	36.8000	+0.684%	4	453	+15.489%
2026-04-21	39.0000	39.0000	36.5500	36.5500	-8.465%	31	429	+16.279%
2026-04-20	39.0700	40.3000	37.9100	39.9300	-0.175%	29	429	+6.436%
2026-04-17	40.0000	41.8000	39.0000	40.0000	+9.170%	34	429	+6.250%
2026-04-16	37.0000	37.0000	35.0000	36.6400	-0.839%	24	442	+15.993%
2026-04-15	33.0000	37.1000	33.0000	36.9500	+25.638%	22	447	+15.020%
2026-04-14	29.1700	30.0000	29.1700	29.4100	+24.619%	12	444	+44.509%
2026-04-13	22.6500	23.7600	22.6500	23.6000	+0.426%	21	452	+80.085%
2026-04-10	23.1900	23.5000	22.5500	23.5000	-6.000%	44	460	+80.851%
2026-04-09	23.8300	25.0000	22.6700	25.0000	0.000%	4	429	+70.000%
2026-04-08	27.2500	27.2500	25.0000	25.0000	+10.619%	38	426	+70.000%
2026-04-07	22.6000	22.6100	21.9100	22.6000	-3.830%	36	455	+88.053%
2026-04-06	23.2500	23.5000	23.2500	23.5000	+0.213%	3	441	+80.851%
2026-04-02	21.2200	23.4500	21.2200	23.4500	-1.263%	7	433	+81.237%
2026-04-01	24.0000	24.0000	23.7500	23.7500	-0.210%	6	433	+78.947%
2026-03-31	21.2500	23.8000	21.2000	23.8000	+21.491%	19	434	+78.571%
2026-03-30	21.8000	21.8000	19.5500	19.5900	-9.095%	14	419	+116.947%
2026-03-27	22.0000	22.8000	21.5000	21.5500	-9.833%	32	414	+97.216%
2026-03-26	24.2500	24.2500	23.9000	23.9000	-10.487%	102	384	+77.824%
2026-03-25	26.0000	26.7000	26.0000	26.7000	+13.617%	31	283	+59.176%
2026-03-24	23.3500	23.7000	23.3500	23.5000	-8.702%	5	254	+80.851%
2026-03-23	24.8400	26.0600	24.8400	25.7400	+7.250%	31	250	+65.113%
2026-03-20	25.7000	25.7000	24.0000	24.0000	-8.397%	15	250	+77.083%
2026-03-19	26.0000	26.2000	26.0000	26.2000	-7.092%	11	240	+62.214%
2026-03-18	28.6500	28.6500	28.2000	28.2000	-2.759%	5	229	+50.709%
2026-03-17	29.0000	29.0000	29.0000	29.0000	+6.618%	2	225	+46.552%
2026-03-13	27.0000	27.5700	27.0000	27.2000	-15.000%	15	225	+56.250%
2026-03-10	31.0000	32.0000	31.0000	32.0000	+6.312%	6	210	+32.813%
2026-03-09	30.1000	30.1500	30.1000	30.1000	-1.762%	3	206	+41.196%
2026-03-06	30.6400	30.6400	30.6400	30.6400	-3.496%	5	208	+38.708%
2026-03-05	31.7500	31.7500	31.7500	31.7500	-9.673%	1	203	+33.858%
2026-03-04	33.4100	35.1500	33.4100	35.1500	+21.082%	2	204	+20.910%
2026-03-03	28.0500	29.0300	25.6000	29.0300	-6.596%	20	204	+46.400%
2026-03-02	29.2000	31.0800	29.2000	31.0800	+8.368%	5	208	+36.744%
2026-02-27	28.6800	28.6800	28.6800	28.6800	-4.400%	1	203	+48.187%
2026-02-25	30.0700	30.0700	30.0000	30.0000	+9.091%	4	205	+41.667%
2026-02-24	24.5000	27.5000	24.5000	27.5000	+5.769%	13	205	+54.545%
2026-02-23	26.7000	27.0000	26.0000	26.0000	-11.864%	15	203	+63.462%
2026-02-20	30.0000	30.0000	29.5000	29.5000	+1.724%	3	191	+44.068%
2026-02-18	31.2500	31.2500	29.0000	29.0000	0.000%	18	188	+46.552%
2026-02-17	29.7200	29.7200	29.0000	29.0000	-2.027%	4	171	+46.552%
2026-02-13	27.0000	30.1200	27.0000	29.6000	+12.079%	48	210	+43.581%
2026-02-12	30.4300	30.4300	26.0000	26.4100	-11.967%	54	210	+60.924%
2026-02-11	31.0000	31.0000	28.7500	30.0000	-20.635%	19	157	+41.667%
2026-02-10	37.8000	37.8000	37.8000	37.8000	-1.818%	2	146	+12.434%
2026-02-09	37.7500	38.6900	37.7400	38.5000	+10.378%	14	144	+10.390%
2026-02-06	33.0000	35.9000	33.0000	34.8800	+26.836%	17	153	+21.846%
2026-02-05	30.3500	30.3500	27.5000	27.5000	-16.413%	17	152	+54.545%
2026-02-04	32.9000	33.6500	31.2000	32.9000	-13.078%	8	135	+29.179%
2026-02-03	39.0500	39.8000	37.8500	37.8500	-4.104%	6	131	+12.285%
2026-02-02	44.3800	44.3800	39.4700	39.4700	-21.934%	31	125	+7.677%
2026-01-30	50.5600	50.5600	50.5600	50.5600	+5.929%	4	106	-15.941%
2026-01-29	50.0000	50.0000	47.6900	47.7300	-9.602%	92	103	-10.957%
2026-01-27	52.8000	52.8000	52.8000	52.8000	-0.938%	1	12	-19.508%
2026-01-20	53.3000	53.3000	53.3000	53.3000	-8.103%	1	13	-20.263%
2026-01-16	56.6700	58.0000	56.6700	58.0000	-9.952%	2	10	-26.724%
2026-01-14	64.4100	64.4100	64.4100	64.4100	+0.641%	2	10	-34.016%
2026-01-12	63.1000	64.0000	63.1000	64.0000	+1.733%	7	10	-33.594%
2026-01-08	62.9100	62.9100	62.9100	62.9100	0.000%	3	3	-32.443%