Dark

HOOD20270617C75
HOOD Jun 17 2027 75.00 Call (HOOD270617C00075000)
option OPRA

EOD

Aug 20, 2026

33.50-6.425%(-2.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.1700	33.5000	32.9500	33.5000	-6.425%	3	1,069	0.000%
2026-08-19	33.4000	35.8000	33.4000	35.8000	+19.333%	8	1,070	-6.425%
2026-08-18	31.6000	31.6000	30.0000	30.0000	-13.043%	10	1,065	+11.667%
2026-08-17	32.9700	34.5000	32.9700	34.5000	-0.433%	14	1,064	-2.899%
2026-08-14	35.9000	35.9000	34.6500	34.6500	-8.090%	2	1,063	-3.319%
2026-08-13	36.9000	37.7000	35.9300	37.7000	+14.242%	3	1,062	-11.141%
2026-08-12	32.8000	33.7400	32.8000	33.0000	-1.493%	26	1,062	+1.515%
2026-08-11	33.5000	33.5000	33.5000	33.5000	-0.298%	3	1,052	0.000%
2026-08-10	32.3300	34.3000	32.3300	33.6000	+1.818%	6	1,054	-0.298%
2026-08-07	33.7500	34.2200	33.0000	33.0000	+4.430%	22	1,055	+1.515%
2026-08-06	31.2500	31.6000	31.2500	31.6000	-7.250%	3	1,058	+6.013%
2026-08-05	34.6600	34.9500	33.0500	34.0700	+1.701%	10	1,059	-1.673%
2026-08-04	33.0000	33.5000	33.0000	33.5000	+4.688%	2	1,057	0.000%
2026-08-03	28.5000	32.0000	28.5000	32.0000	+7.889%	6	1,057	+4.688%
2026-07-31	27.8000	30.7500	26.5000	29.6600	+2.276%	18	1,057	+12.947%
2026-07-30	30.7000	30.7000	29.0000	29.0000	-11.396%	16	1,060	+15.517%
2026-07-29	31.5000	32.7300	31.5000	32.7300	-2.123%	2	1,047	+2.353%
2026-07-28	31.0000	33.4400	31.0000	33.4400	-5.537%	9	1,047	+0.179%
2026-07-27	37.5000	37.5000	35.4000	35.4000	-1.200%	41	1,051	-5.367%
2026-07-24	37.9500	37.9500	35.8300	35.8300	-16.089%	7	1,052	-6.503%
2026-07-23	42.7200	42.7200	39.9900	42.7000	-5.258%	7	1,046	-21.546%
2026-07-22	45.0000	45.0700	44.4900	45.0700	-1.594%	3	1,046	-25.671%
2026-07-21	46.1800	46.7500	45.8000	45.8000	+9.964%	18	1,045	-26.856%
2026-07-20	40.9000	41.6500	40.1500	41.6500	+0.241%	15	1,041	-19.568%
2026-07-17	40.6300	43.4500	39.1000	41.5500	-9.576%	106	1,040	-19.374%
2026-07-16	45.9500	45.9500	45.9500	45.9500	-13.302%	5	1,118	-27.095%
2026-07-15	53.8300	53.8300	51.4000	53.0000	+9.959%	13	1,118	-36.792%
2026-07-13	50.5700	50.5700	48.2000	48.2000	-4.080%	3	1,128	-30.498%
2026-07-10	51.4400	51.4400	50.2500	50.2500	-5.811%	6	1,128	-33.333%
2026-07-09	53.1600	55.0000	53.1600	53.3500	+4.098%	14	1,134	-37.207%
2026-07-08	48.5700	51.2500	48.0000	51.2500	-4.491%	3	1,138	-34.634%
2026-07-07	55.0500	55.0500	51.0000	53.6600	-1.360%	10	1,141	-37.570%
2026-07-06	52.8200	55.4900	52.8200	54.4000	+7.256%	17	1,149	-38.419%
2026-07-02	51.4400	55.5000	49.8500	50.7200	+5.667%	21	1,163	-33.951%
2026-07-01	45.0000	48.0000	45.0000	48.0000	+12.968%	5	1,163	-30.208%
2026-06-29	40.6000	42.4900	40.6000	42.4900	+13.307%	23	1,165	-21.158%
2026-06-26	37.1500	38.7000	37.1500	37.5000	+3.878%	28	1,158	-10.667%
2026-06-25	34.7500	36.5500	34.7500	36.1000	-5.621%	17	1,183	-7.202%
2026-06-24	40.6100	41.0000	38.0500	38.2500	-15.000%	7	1,180	-12.418%
2026-06-23	43.6000	45.0000	43.6000	45.0000	-2.386%	7	1,177	-25.556%
2026-06-22	48.5000	50.2000	46.1000	46.1000	+0.655%	7	1,177	-27.332%
2026-06-18	43.5000	47.5000	43.5000	45.8000	+1.215%	28	1,243	-26.856%
2026-06-17	42.0000	48.5000	42.0000	45.2500	+20.667%	65	1,243	-25.967%
2026-06-16	39.5000	40.0000	36.7000	37.5000	-3.846%	17	1,243	-10.667%
2026-06-15	40.5000	41.5000	39.0000	39.0000	+7.973%	41	1,242	-14.103%
2026-06-12	34.8000	37.1000	34.8000	36.1200	+2.847%	26	1,247	-7.254%
2026-06-11	31.0000	35.2500	31.0000	35.1200	+11.847%	35	1,262	-4.613%
2026-06-10	31.0000	34.4500	31.0000	31.4000	+11.943%	76	1,282	+6.688%
2026-06-09	30.3500	31.5300	25.5000	28.0500	-5.524%	276	1,270	+19.430%
2026-06-08	29.8000	30.4500	29.5000	29.6900	+6.036%	38	1,017	+12.833%
2026-06-05	29.5200	29.5200	25.8500	28.0000	-15.152%	49	1,025	+19.643%
2026-06-04	27.6500	33.0000	27.6500	33.0000	+17.021%	26	1,025	+1.515%
2026-06-03	29.1200	29.1200	27.7300	28.2000	-10.759%	29	1,023	+18.794%
2026-06-02	32.3000	32.3000	30.5900	31.6000	-7.086%	45	1,018	+6.013%
2026-06-01	33.0500	34.9100	30.1700	34.0100	-3.899%	42	1,041	-1.500%
2026-05-29	28.5800	36.0900	28.5800	35.3900	+28.225%	115	1,058	-5.340%
2026-05-28	20.5000	28.7000	20.5000	27.6000	+26.606%	82	1,160	+21.377%
2026-05-27	20.6500	21.8000	20.6500	21.8000	+6.341%	38	1,181	+53.670%
2026-05-26	21.0000	21.1500	20.5000	20.5000	0.000%	7	1,185	+63.415%
2026-05-22	22.0400	22.0400	20.2000	20.5000	-9.091%	34	1,182	+63.415%
2026-05-21	21.7500	22.5500	21.2500	22.5500	+2.968%	38	1,149	+48.559%
2026-05-20	21.2000	22.2000	20.8000	21.9000	+4.835%	26	1,149	+52.968%
2026-05-19	22.4400	22.4500	20.5000	20.8900	-6.616%	44	1,110	+60.364%
2026-05-18	23.1300	25.1400	22.0000	22.3700	-3.578%	44	1,110	+49.754%
2026-05-15	23.5000	24.4000	22.5000	23.2000	-12.453%	81	1,110	+44.397%
2026-05-14	22.0000	26.5000	22.0000	26.5000	+15.217%	73	1,155	+26.415%
2026-05-13	23.2500	23.3300	22.7000	23.0000	-2.335%	45	1,120	+45.652%
2026-05-12	24.3400	24.3400	22.8900	23.5500	-7.466%	75	1,120	+42.251%
2026-05-11	22.8200	25.8500	21.5000	25.4500	+12.611%	148	1,120	+31.631%
2026-05-08	21.8500	22.7900	21.1000	22.6000	+0.893%	37	1,151	+48.230%
2026-05-07	23.7500	23.8700	22.0000	22.4000	-8.571%	26	1,143	+49.554%
2026-05-06	24.0000	24.7300	23.2000	24.5000	+3.376%	22	1,134	+36.735%
2026-05-05	23.4500	23.9500	23.2000	23.7000	+3.493%	166	1,106	+41.350%
2026-05-04	22.4400	24.1000	22.4400	22.9000	+9.622%	189	1,122	+46.288%
2026-05-01	21.5000	21.9300	20.8000	20.8900	+1.506%	92	985	+60.364%
2026-04-30	20.7000	21.2000	20.0000	20.5800	+4.097%	39	985	+62.779%
2026-04-29	21.8000	22.0000	18.9500	19.7700	-26.231%	305	955	+69.449%
2026-04-28	26.5900	28.5500	26.5900	26.8000	-6.944%	22	979	+25.000%
2026-04-27	30.0000	30.1500	28.5500	28.8000	-2.240%	68	960	+16.319%
2026-04-24	29.1500	29.5000	28.9000	29.4600	+3.368%	30	949	+13.714%
2026-04-23	30.0000	30.8000	28.5000	28.5000	-11.436%	65	951	+17.544%
2026-04-22	33.5000	34.5000	31.8700	32.1800	+3.806%	21	933	+4.102%
2026-04-21	33.6500	34.0000	30.4500	31.0000	-6.429%	26	940	+8.065%
2026-04-20	33.6000	34.8200	33.0000	33.1300	-3.129%	22	940	+1.117%
2026-04-17	34.0000	35.6100	32.6000	34.2000	+7.818%	59	950	-2.047%
2026-04-16	34.3000	34.3000	29.5000	31.7200	-0.032%	29	980	+5.612%
2026-04-15	27.1000	32.0000	27.1000	31.7300	+26.113%	328	969	+5.578%
2026-04-14	23.3800	26.0000	23.3800	25.1600	+27.976%	350	1,052	+33.148%
2026-04-13	18.0100	20.0000	18.0100	19.6600	+4.853%	24	871	+70.397%
2026-04-10	19.2300	19.2300	18.3700	18.7500	-3.599%	22	866	+78.667%
2026-04-09	19.7000	20.1300	18.5000	19.4500	-4.657%	17	856	+72.237%
2026-04-08	23.2000	23.2000	20.3200	20.4000	+9.973%	34	843	+64.216%
2026-04-07	18.2400	18.5500	17.8000	18.5500	-6.360%	6	830	+80.593%
2026-04-06	19.0000	20.0000	18.7100	19.8100	+4.538%	6	832	+69.107%
2026-04-02	17.8200	19.9000	17.8200	18.9500	-4.051%	5	830	+76.781%
2026-04-01	20.3500	20.4500	19.0000	19.7500	+6.930%	7	830	+69.620%
2026-03-31	17.5000	18.7000	17.0000	18.4700	+9.810%	20	829	+81.375%
2026-03-30	18.6000	18.6000	16.7300	16.8200	-8.487%	16	812	+99.168%
2026-03-27	18.0000	18.5000	17.7500	18.3800	-7.592%	37	813	+82.263%
2026-03-26	22.0000	22.0000	19.8900	19.8900	-7.488%	20	808	+68.426%
2026-03-25	22.1700	22.1700	21.5000	21.5000	+10.256%	33	793	+55.814%
2026-03-24	20.4000	21.6000	18.8000	19.5000	-10.180%	63	761	+71.795%
2026-03-23	20.6600	21.7300	20.6600	21.7100	+5.902%	7	706	+54.307%
2026-03-20	21.5000	21.5500	20.0000	20.5000	-6.818%	201	703	+63.415%
2026-03-19	22.2500	22.2500	22.0000	22.0000	-3.297%	7	637	+52.273%
2026-03-18	24.4000	24.6000	22.7500	22.7500	-9.000%	28	636	+47.253%
2026-03-17	25.0000	25.0000	25.0000	25.0000	+5.042%	21	654	+34.000%
2026-03-16	23.4900	25.1500	23.2000	23.8000	+2.366%	44	673	+40.756%
2026-03-13	24.1500	24.2700	22.6300	23.2500	-6.627%	129	648	+44.086%
2026-03-12	24.8800	24.9200	24.2200	24.9000	-5.323%	33	539	+34.538%
2026-03-11	25.9900	26.8500	25.2500	26.3000	-2.593%	46	548	+27.376%
2026-03-09	24.8500	27.0000	24.7500	27.0000	+5.924%	122	578	+24.074%
2026-03-06	25.9500	26.7500	25.4900	25.4900	-6.630%	58	496	+31.424%
2026-03-05	30.0000	30.2500	26.7500	27.3000	-7.363%	57	539	+22.711%
2026-03-04	28.2000	30.5000	28.1300	29.4700	+17.410%	93	536	+13.675%
2026-03-03	23.2000	25.6300	22.5500	25.1000	-5.283%	39	590	+33.466%
2026-03-02	25.1000	27.2500	25.1000	26.5000	+8.830%	48	591	+26.415%
2026-02-27	25.4000	26.5000	24.2500	24.3500	-10.478%	23	628	+37.577%
2026-02-26	26.0500	27.2000	25.6800	27.2000	+3.817%	27	613	+23.162%
2026-02-25	24.6000	26.2500	24.6000	26.2000	+12.688%	47	612	+27.863%
2026-02-24	21.5600	23.2900	21.5600	23.2500	+2.198%	14	612	+44.086%
2026-02-23	23.5000	23.5000	22.3000	22.7500	-8.598%	66	598	+47.253%
2026-02-20	26.2200	26.2200	24.8200	24.8900	+0.403%	39	562	+34.592%
2026-02-19	24.0000	24.9700	23.8000	24.7900	-0.641%	43	585	+35.135%
2026-02-18	26.8000	26.8000	24.9500	24.9500	+1.094%	27	562	+34.269%
2026-02-17	25.4300	25.4300	24.5000	24.6800	-3.292%	23	583	+35.737%
2026-02-13	23.3000	25.8700	23.3000	25.5200	+11.685%	51	528	+31.270%
2026-02-12	26.0000	26.0000	22.1000	22.8500	-14.162%	231	528	+46.608%
2026-02-11	26.8500	26.8500	24.2100	26.6200	-18.965%	130	306	+25.845%
2026-02-10	33.5000	33.5000	32.4000	32.8500	-4.783%	11	226	+1.979%
2026-02-09	30.8500	34.5000	30.8500	34.5000	+13.487%	34	218	-2.899%
2026-02-06	27.5500	31.2200	27.5000	30.4000	+28.162%	34	239	+10.197%
2026-02-05	27.2000	27.3400	23.4500	23.7200	-16.918%	59	235	+41.231%
2026-02-04	30.5500	30.6500	26.8000	28.5500	-13.090%	111	186	+17.338%
2026-02-03	35.3500	35.3500	31.8200	32.8500	-5.901%	18	123	+1.979%
2026-02-02	36.1500	36.3800	34.9100	34.9100	-17.626%	95	111	-4.039%
2026-01-30	44.0000	44.0000	42.0000	42.3800	-3.616%	5	23	-20.953%
2026-01-29	42.0000	43.9700	42.0000	43.9700	-3.532%	13	23	-23.812%
2026-01-28	45.5800	45.5800	45.5800	45.5800	-5.042%	1	10	-26.503%
2026-01-22	48.0000	48.0000	48.0000	48.0000	-2.041%	1	9	-30.208%
2026-01-21	49.5000	49.5000	47.2000	49.0000	+0.616%	5	8	-31.633%
2026-01-20	48.7000	48.7000	48.7000	48.7000	-13.361%	2	5	-31.211%
2026-01-15	56.2100	56.2100	56.2100	56.2100	-3.286%	1	3	-40.402%
2026-01-14	58.1200	58.1200	58.1200	58.1200	-4.171%	2	2	-42.361%
2026-01-13	60.6500	60.6500	60.6500	60.6500	0.000%	2	2	-44.765%