Dark

HOOD20270617C70
HOOD Jun 17 2027 70.00 Call (HOOD270617C00070000)
option OPRA

EOD

Aug 20, 2026

35.30-8.549%(-3.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	41.1000	41.1000	35.1500	35.3000	-8.549%	8	943	0.000%
2026-08-19	34.0000	38.6000	34.0000	38.6000	+14.438%	3	943	-8.549%
2026-08-18	33.7300	33.7300	33.7300	33.7300	-9.084%	1	945	+4.655%
2026-08-17	36.7100	37.1000	36.7100	37.1000	+0.843%	6	945	-4.852%
2026-08-14	39.5000	39.5000	36.7900	36.7900	-9.273%	73	944	-4.050%
2026-08-13	40.0000	40.5500	39.2000	40.5500	+10.490%	15	885	-12.947%
2026-08-12	38.1800	38.1800	35.5500	36.7000	+2.086%	13	884	-3.815%
2026-08-11	35.9500	35.9500	35.9500	35.9500	-1.236%	1	886	-1.808%
2026-08-10	36.0000	36.4000	36.0000	36.4000	+2.651%	5	885	-3.022%
2026-08-07	36.7000	37.1200	35.4600	35.4600	+4.294%	4	882	-0.451%
2026-08-06	34.0000	34.0000	34.0000	34.0000	-5.947%	1	881	+3.824%
2026-08-05	37.3000	37.3000	36.1500	36.1500	+1.062%	7	880	-2.351%
2026-08-04	37.9000	37.9000	35.7700	35.7700	+2.112%	12	878	-1.314%
2026-08-03	31.5000	35.3800	31.5000	35.0300	+7.125%	36	876	+0.771%
2026-07-31	32.4000	32.7000	31.8500	32.7000	+0.801%	3	887	+7.951%
2026-07-30	32.3500	32.5000	30.0000	32.4400	-5.007%	14	884	+8.816%
2026-07-29	35.1900	36.4000	33.3000	34.1500	-2.983%	28	872	+3.367%
2026-07-28	35.2000	35.2000	35.2000	35.2000	-7.490%	1	870	+0.284%
2026-07-27	37.4900	38.0500	37.3200	38.0500	-1.933%	5	871	-7.227%
2026-07-24	39.5000	39.5000	38.0500	38.8000	-9.430%	7	872	-9.021%
2026-07-23	45.7500	45.7500	42.8400	42.8400	-11.157%	6	870	-17.600%
2026-07-22	48.2200	48.2200	48.2200	48.2200	+0.458%	2	867	-26.794%
2026-07-21	49.0000	49.1200	48.0000	48.0000	+9.815%	5	867	-26.458%
2026-07-20	44.0600	44.0600	43.6200	43.7100	+1.298%	4	868	-19.240%
2026-07-17	40.4500	43.1500	40.2700	43.1500	-11.939%	7	869	-18.192%
2026-07-16	51.2500	51.2500	49.0000	49.0000	-11.552%	2	867	-27.959%
2026-07-15	55.4000	55.4000	55.4000	55.4000	+6.354%	1	867	-36.282%
2026-07-10	54.0500	54.0500	51.0000	52.0900	-7.936%	3	867	-32.233%
2026-07-09	56.5800	56.5800	56.5800	56.5800	+1.036%	1	868	-37.610%
2026-07-07	56.0000	56.0000	56.0000	56.0000	-4.274%	1	868	-36.964%
2026-07-06	56.0000	59.0000	56.0000	58.5000	+6.888%	16	868	-39.658%
2026-07-02	56.0000	59.0000	52.1500	54.7300	+7.314%	19	874	-35.502%
2026-07-01	47.1300	51.0000	47.1100	51.0000	+15.909%	25	874	-30.784%
2026-06-30	44.6500	44.6500	43.4500	44.0000	-1.566%	6	888	-19.773%
2026-06-29	43.2000	44.9500	42.8500	44.7000	+5.004%	11	887	-21.029%
2026-06-26	38.8500	42.5700	38.8500	42.5700	+14.282%	14	890	-17.078%
2026-06-25	38.2500	39.0000	37.2000	37.2500	-7.200%	15	897	-5.235%
2026-06-24	44.9200	44.9200	40.1400	40.1400	-13.023%	7	895	-12.058%
2026-06-23	46.0000	48.0500	46.0000	46.1500	-0.431%	6	895	-23.510%
2026-06-22	51.1100	53.3300	46.3500	46.3500	-6.174%	14	900	-23.840%
2026-06-18	47.0000	50.1800	47.0000	49.4000	-0.202%	11	916	-28.543%
2026-06-17	43.5000	52.2500	43.5000	49.5000	+23.596%	59	916	-28.687%
2026-06-16	43.3000	43.3000	39.0000	40.0500	-5.765%	13	916	-11.860%
2026-06-15	43.0000	44.2000	42.0500	42.5000	+11.402%	122	919	-16.941%
2026-06-12	36.4000	39.8800	36.4000	38.1500	-0.780%	21	930	-7.471%
2026-06-11	36.1700	38.4500	35.5000	38.4500	+11.514%	12	942	-8.192%
2026-06-10	33.7300	37.0500	33.7300	34.4800	+23.363%	17	947	+2.378%
2026-06-09	32.5100	33.9200	27.9500	27.9500	-5.254%	28	957	+26.297%
2026-06-08	31.8200	32.7600	29.5000	29.5000	-3.626%	7	939	+19.661%
2026-06-05	31.8500	32.6300	28.2000	30.6100	-10.940%	35	942	+15.322%
2026-06-04	30.2500	34.8600	30.2500	34.3700	+14.567%	117	938	+2.706%
2026-06-03	31.0000	31.5200	30.0000	30.0000	-12.127%	35	852	+17.667%
2026-06-02	33.0000	35.3000	33.0000	34.1400	-6.157%	17	862	+3.398%
2026-06-01	32.0000	37.5100	32.0000	36.3800	-4.739%	74	859	-2.969%
2026-05-29	31.7500	38.7100	31.7500	38.1900	+24.397%	160	869	-7.567%
2026-05-28	22.6800	30.7000	22.5000	30.7000	+26.860%	118	883	+14.984%
2026-05-27	22.5000	24.4000	22.5000	24.2000	+7.556%	21	897	+45.868%
2026-05-26	22.8500	23.9500	22.5000	22.5000	-0.881%	21	903	+56.889%
2026-05-22	24.8000	24.8000	22.2000	22.7000	-3.404%	25	890	+55.507%
2026-05-21	24.3900	24.6000	23.5000	23.5000	-4.082%	161	883	+50.213%
2026-05-20	22.9000	24.5000	22.9000	24.5000	+7.930%	4	883	+44.082%
2026-05-19	23.9400	23.9400	22.3500	22.7000	-9.562%	40	970	+55.507%
2026-05-18	27.0000	27.0000	24.4000	25.1000	-1.181%	23	970	+40.637%
2026-05-15	25.4900	26.0500	25.0000	25.4000	-9.865%	57	970	+38.976%
2026-05-14	24.4500	28.5300	24.4500	28.1800	+12.495%	67	1,021	+25.266%
2026-05-13	25.1500	25.4000	24.5000	25.0500	-4.316%	30	1,001	+40.918%
2026-05-12	26.6700	26.9100	25.0000	26.1800	-8.140%	10	1,001	+34.836%
2026-05-11	24.3000	28.5000	23.7900	28.5000	+15.854%	68	1,001	+23.860%
2026-05-08	24.7000	24.7000	23.5400	24.6000	-0.405%	24	1,026	+43.496%
2026-05-07	26.3000	26.4300	24.3000	24.7000	-7.664%	53	1,022	+42.915%
2026-05-06	26.0000	26.7500	25.0000	26.7500	+5.108%	20	1,019	+31.963%
2026-05-05	25.9500	26.5600	25.0000	25.4500	-0.973%	74	1,013	+38.703%
2026-05-04	23.7000	26.2500	23.7000	25.7000	+11.739%	47	958	+37.354%
2026-05-01	22.8000	24.0000	22.7000	23.0000	+0.568%	41	937	+53.478%
2026-04-30	21.7000	23.2000	21.7000	22.8700	+6.076%	70	937	+54.351%
2026-04-29	22.0000	22.9000	20.6000	21.5600	-26.915%	252	867	+63.729%
2026-04-28	29.8000	30.5000	29.0000	29.5000	-4.839%	54	726	+19.661%
2026-04-27	31.0000	31.0000	31.0000	31.0000	-2.146%	11	711	+13.871%
2026-04-24	31.6800	31.6800	31.6800	31.6800	+2.857%	1	711	+11.427%
2026-04-23	32.0000	34.0500	30.1000	30.8000	-12.871%	63	712	+14.610%
2026-04-22	35.3500	35.3500	35.3500	35.3500	+6.092%	1	715	-0.141%
2026-04-21	36.4000	36.4000	32.1500	33.3200	-7.726%	32	705	+5.942%
2026-04-20	37.2200	37.2200	34.7100	36.1100	-1.339%	10	705	-2.243%
2026-04-17	35.4500	38.8000	35.4500	36.6000	+10.574%	40	707	-3.552%
2026-04-16	34.1200	34.7000	32.0000	33.1000	-4.058%	20	729	+6.647%
2026-04-15	30.1000	34.5000	30.1000	34.5000	+25.455%	62	737	+2.319%
2026-04-14	25.2000	28.1500	25.2000	27.5000	+24.153%	91	750	+28.364%
2026-04-13	20.0000	22.6000	20.0000	22.1500	+7.524%	226	780	+59.368%
2026-04-10	21.3000	21.7500	20.3000	20.6000	-2.600%	48	716	+71.359%
2026-04-09	22.4000	23.0000	20.5300	21.1500	-7.033%	74	682	+66.903%
2026-04-08	26.2600	26.5100	22.2300	22.7500	+11.193%	212	614	+55.165%
2026-04-07	19.8700	20.7800	19.5000	20.4600	-5.278%	24	475	+72.532%
2026-04-06	21.0000	22.0300	20.5000	21.6000	+3.103%	61	463	+63.426%
2026-04-02	19.0000	20.9500	19.0000	20.9500	-3.899%	38	418	+68.496%
2026-04-01	22.3000	22.3000	20.9000	21.8000	+3.122%	13	418	+61.927%
2026-03-31	19.1400	21.1400	19.1400	21.1400	+17.444%	74	415	+66.982%
2026-03-30	20.0000	20.0000	18.0000	18.0000	-7.692%	26	358	+96.111%
2026-03-27	21.0000	21.0000	19.3400	19.5000	-10.632%	36	355	+81.026%
2026-03-26	22.0400	22.0500	21.8200	21.8200	-6.951%	100	328	+61.778%
2026-03-25	24.0000	24.6000	23.4000	23.4500	+10.613%	13	322	+50.533%
2026-03-24	21.3400	22.0000	20.8500	21.2000	-9.787%	10	320	+66.509%
2026-03-23	22.9300	23.6500	22.9300	23.5000	+5.618%	4	313	+50.213%
2026-03-20	23.8000	23.8000	22.0000	22.2500	-11.000%	35	311	+58.652%
2026-03-19	23.5000	25.4800	23.5000	25.0000	-3.846%	53	277	+41.200%
2026-03-18	26.0000	26.0000	26.0000	26.0000	-2.985%	10	224	+35.769%
2026-03-17	27.4500	27.4500	26.5000	26.8000	+3.077%	6	234	+31.716%
2026-03-16	26.0000	26.0000	26.0000	26.0000	+5.051%	1	230	+35.769%
2026-03-13	25.0000	25.0000	24.5000	24.7500	-9.836%	21	229	+42.626%
2026-03-12	26.8500	27.4500	26.8500	27.4500	-3.515%	3	210	+28.597%
2026-03-11	27.9000	28.4500	27.5500	28.4500	-1.386%	3	212	+24.077%
2026-03-09	27.2700	28.8500	27.2700	28.8500	+3.405%	2	211	+22.357%
2026-03-06	28.5000	28.5000	27.9000	27.9000	-15.301%	3	211	+26.523%
2026-03-05	32.9400	32.9400	32.9400	32.9400	+3.813%	1	208	+7.165%
2026-03-04	31.4500	32.7400	31.4500	31.7300	+14.342%	12	207	+11.251%
2026-03-03	25.7000	27.7500	24.7500	27.7500	-4.639%	4	205	+27.207%
2026-03-02	27.5000	29.1000	27.4500	29.1000	-0.034%	21	206	+21.306%
2026-02-26	28.1500	29.2000	28.1200	29.1100	+5.280%	30	207	+21.264%
2026-02-25	26.8000	28.1200	26.5000	27.6500	+11.268%	11	211	+27.667%
2026-02-24	24.0000	25.5000	23.9400	24.8500	+1.429%	10	211	+42.052%
2026-02-23	26.0000	26.0000	24.0000	24.5000	-10.256%	29	203	+44.082%
2026-02-20	27.3000	27.3000	27.3000	27.3000	+4.919%	2	185	+29.304%
2026-02-19	26.8300	26.9000	26.0200	26.0200	-2.547%	28	185	+35.665%
2026-02-18	28.6500	28.6500	26.7000	26.7000	-1.476%	3	157	+32.210%
2026-02-17	26.2500	27.8200	26.2300	27.1000	-3.214%	7	155	+30.258%
2026-02-13	25.4000	28.3000	25.4000	28.0000	+13.131%	4	155	+26.071%
2026-02-12	29.0000	29.0000	23.8800	24.7500	-14.211%	61	155	+42.626%
2026-02-11	28.9500	28.9500	26.0000	28.8500	-18.272%	41	106	+22.357%
2026-02-10	35.4400	36.5000	34.5000	35.3000	-1.203%	17	90	0.000%
2026-02-09	33.9400	36.7500	33.9400	35.7300	+9.266%	22	100	-1.203%
2026-02-06	32.2500	33.7500	30.9000	32.7000	+21.561%	26	85	+7.951%
2026-02-05	27.3500	27.3500	26.2000	26.9000	-10.033%	38	66	+31.227%
2026-02-04	33.5200	33.5200	29.0000	29.9000	-13.208%	12	41	+18.060%
2026-02-03	37.0000	37.0000	34.3200	34.4500	-8.645%	9	31	+2.467%
2026-02-02	38.5000	38.6000	37.6000	37.7100	-18.022%	8	22	-6.391%
2026-01-29	46.0000	46.0000	46.0000	46.0000	-11.538%	6	14	-23.261%
2026-01-21	52.0000	52.0000	52.0000	52.0000	+4.000%	2	8	-32.115%
2026-01-20	50.0000	50.0000	50.0000	50.0000	-7.834%	1	6	-29.400%
2026-01-15	54.2500	54.2500	54.2500	54.2500	-11.197%	4	5	-34.931%
2026-01-12	61.0900	61.0900	61.0900	61.0900	0.000%	1	1	-42.216%