Dark

HOOD20270617C80
HOOD Jun 17 2027 80.00 Call (HOOD270617C00080000)
option OPRA

EOD

Aug 20, 2026

30.00-1.993%(-0.61)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.0000	32.0000	29.9000	30.0000	-1.993%	9	1,614	0.000%
2026-08-19	29.2500	33.2300	28.8600	30.6100	+7.404%	23	1,611	-1.993%
2026-08-18	29.0000	29.2000	28.2000	28.5000	-9.524%	19	1,623	+5.263%
2026-08-17	31.5000	31.5000	31.5000	31.5000	+0.159%	1	1,621	-4.762%
2026-08-14	32.5600	32.5600	31.4500	31.4500	-7.090%	4	1,622	-4.610%
2026-08-13	34.7500	34.7500	32.9200	33.8500	+10.117%	23	1,621	-11.374%
2026-08-12	31.7000	31.7000	29.9000	30.7400	+2.126%	12	1,637	-2.407%
2026-08-11	30.4500	30.7800	30.0000	30.1000	-2.715%	13	1,631	-0.332%
2026-08-10	30.4500	30.9400	29.8600	30.9400	-1.778%	6	1,630	-3.038%
2026-08-07	31.5000	31.5000	31.5000	31.5000	+8.808%	1	1,627	-4.762%
2026-08-06	29.3000	29.8000	28.9500	28.9500	-8.876%	15	1,627	+3.627%
2026-08-05	31.5600	32.0800	30.5500	31.7700	+2.484%	14	1,613	-5.571%
2026-08-04	31.5000	32.0000	29.1100	31.0000	+7.081%	80	1,615	-3.226%
2026-08-03	26.0000	30.0000	25.6200	28.9500	+6.630%	25	1,569	+3.627%
2026-07-31	24.3500	27.1500	24.3500	27.1500	+2.068%	34	1,558	+10.497%
2026-07-30	28.0000	28.6000	26.5000	26.6000	-8.276%	166	1,550	+12.782%
2026-07-29	30.5500	30.5500	28.6200	29.0000	-8.228%	19	1,629	+3.448%
2026-07-28	30.3100	31.6000	28.8200	31.6000	-4.387%	25	1,619	-5.063%
2026-07-27	33.1000	33.1000	32.5000	33.0500	-1.048%	124	1,617	-9.228%
2026-07-24	33.4500	34.1000	33.4000	33.4000	-15.443%	5	1,601	-10.180%
2026-07-23	39.2500	39.5000	39.2500	39.5000	-5.952%	6	1,602	-24.051%
2026-07-22	42.0000	42.0000	42.0000	42.0000	-2.665%	1	1,602	-28.571%
2026-07-21	43.1700	44.4000	43.0700	43.1500	+11.643%	80	1,602	-30.475%
2026-07-17	38.1500	40.2500	36.0500	38.6500	-9.059%	9	1,677	-22.380%
2026-07-16	48.1500	48.1500	42.5000	42.5000	-13.265%	7	1,678	-29.412%
2026-07-15	48.0600	50.4500	48.0600	49.0000	+2.790%	4	1,675	-38.776%
2026-07-14	46.6500	47.6700	46.5000	47.6700	+5.933%	16	1,676	-37.067%
2026-07-13	44.9500	46.5500	44.9500	45.0000	-6.387%	20	1,689	-33.333%
2026-07-10	53.4000	53.4000	48.0700	48.0700	-6.022%	2	1,685	-37.591%
2026-07-09	50.0000	51.1500	50.0000	51.1500	+6.496%	8	1,686	-41.349%
2026-07-08	45.8300	48.7000	45.8300	48.0300	-1.234%	8	1,687	-37.539%
2026-07-07	49.8000	49.8000	48.6300	48.6300	-6.928%	2	1,691	-38.310%
2026-07-06	47.7000	52.9500	47.7000	52.2500	+10.348%	28	1,692	-42.584%
2026-07-02	47.8000	54.1000	47.3500	47.3500	+7.491%	365	1,473	-36.642%
2026-07-01	38.7200	44.9000	38.7200	44.0500	+21.016%	31	1,473	-31.896%
2026-06-30	39.0000	39.2000	36.4000	36.4000	-7.848%	9	1,484	-17.582%
2026-06-29	39.0500	39.5000	38.9500	39.5000	+10.335%	10	1,481	-24.051%
2026-06-26	35.8000	35.8000	35.8000	35.8000	+10.324%	19	1,480	-16.201%
2026-06-25	33.0000	33.8400	32.4500	32.4500	-8.463%	17	1,490	-7.550%
2026-06-24	38.8500	38.8500	35.0000	35.4500	-10.593%	9	1,495	-15.374%
2026-06-23	38.3000	41.4000	38.3000	39.6500	-5.595%	15	1,499	-24.338%
2026-06-22	43.4600	47.0800	42.0000	42.0000	-0.521%	29	1,502	-28.571%
2026-06-18	41.6200	45.0700	40.2000	42.2200	+0.764%	45	1,617	-28.944%
2026-06-17	38.1700	46.0000	38.1700	41.9000	+20.057%	194	1,617	-28.401%
2026-06-16	36.2700	36.2700	33.7600	34.9000	-5.163%	60	1,617	-14.040%
2026-06-15	37.2000	38.6000	35.8000	36.8000	+11.078%	86	1,603	-18.478%
2026-06-12	33.0000	35.5000	32.5000	33.1300	-0.511%	64	1,661	-9.448%
2026-06-11	29.8500	33.3500	29.0000	33.3000	+14.828%	96	1,696	-9.910%
2026-06-10	27.3000	32.1500	27.3000	29.0000	+7.011%	187	1,684	+3.448%
2026-06-09	28.1000	29.7000	23.2500	27.1000	-1.954%	287	1,819	+10.701%
2026-06-08	27.4000	27.7100	26.5000	27.6400	+5.295%	58	2,081	+8.538%
2026-06-05	29.2000	29.2000	23.8500	26.2500	-11.616%	278	2,073	+14.286%
2026-06-04	26.5500	30.0000	25.8900	29.7000	+14.938%	59	1,840	+1.010%
2026-06-03	27.2900	27.5500	25.7900	25.8400	-12.228%	114	1,859	+16.099%
2026-06-02	30.0000	30.5500	28.3300	29.4400	-5.792%	42	1,844	+1.902%
2026-06-01	29.2000	32.5000	28.5500	31.2500	-7.544%	180	1,852	-4.000%
2026-05-29	27.2500	33.8000	27.2500	33.8000	+27.740%	351	1,916	-11.243%
2026-05-28	18.6000	26.6000	18.6000	26.4600	+31.446%	849	1,988	+13.379%
2026-05-27	19.0000	20.4500	19.0000	20.1300	+7.705%	65	1,326	+49.031%
2026-05-26	20.0000	20.0000	18.6000	18.6900	-0.585%	30	1,341	+60.514%
2026-05-22	19.0000	19.4000	18.4900	18.8000	-6.000%	23	1,326	+59.574%
2026-05-21	19.5000	20.6100	19.5000	20.0000	-0.299%	11	1,310	+50.000%
2026-05-20	19.5000	20.0600	19.3000	20.0600	+4.479%	22	1,310	+49.551%
2026-05-19	20.2000	20.2000	18.5000	19.2000	-7.781%	75	1,333	+56.250%
2026-05-18	21.3000	22.9000	20.7900	20.8200	-2.345%	95	1,333	+44.092%
2026-05-15	22.0000	22.0000	20.7500	21.3200	-12.802%	55	1,333	+40.713%
2026-05-14	20.7000	24.4500	20.0800	24.4500	+15.439%	124	1,340	+22.699%
2026-05-13	22.3000	22.3000	20.8000	21.1800	-1.488%	49	1,289	+41.643%
2026-05-12	22.5000	23.0700	21.0600	21.5000	-8.355%	37	1,289	+39.535%
2026-05-11	19.7600	23.6000	19.7600	23.4600	+14.216%	91	1,289	+27.877%
2026-05-08	19.5000	20.9000	19.5000	20.5400	+0.391%	33	1,282	+46.056%
2026-05-07	21.5000	21.8200	20.2500	20.4600	-9.669%	20	1,278	+46.628%
2026-05-06	21.2200	22.6500	21.2200	22.6500	+6.840%	21	1,277	+32.450%
2026-05-05	21.7600	22.0000	21.2000	21.2000	+0.808%	13	1,292	+41.509%
2026-05-04	20.5000	21.7500	20.5000	21.0300	+7.846%	15	1,290	+42.653%
2026-05-01	19.0000	20.5000	19.0000	19.5000	+3.175%	54	1,284	+53.846%
2026-04-30	18.1500	19.1000	18.1500	18.9000	+5.587%	19	1,284	+58.730%
2026-04-29	18.9000	19.6000	17.0000	17.9000	-29.804%	113	1,281	+67.598%
2026-04-28	24.4500	25.6700	24.4500	25.5000	-3.592%	106	1,248	+17.647%
2026-04-27	26.5000	27.9100	26.0500	26.4500	-3.573%	49	1,247	+13.422%
2026-04-24	26.0900	27.4300	25.9000	27.4300	+5.500%	52	1,258	+9.369%
2026-04-23	29.4300	29.5000	25.3000	26.0000	-11.111%	58	1,273	+15.385%
2026-04-22	30.5000	31.1000	29.2500	29.2500	+1.739%	13	1,281	+2.564%
2026-04-21	30.0500	31.1200	28.7500	28.7500	-10.156%	52	1,275	+4.348%
2026-04-20	30.6000	32.5100	29.5000	32.0000	+0.156%	75	1,275	-6.250%
2026-04-17	31.8500	33.5500	30.6000	31.9500	+10.554%	164	1,294	-6.103%
2026-04-16	29.9500	30.3800	27.4700	28.9000	-4.620%	130	1,393	+3.806%
2026-04-15	26.3000	30.3500	25.4500	30.3000	+32.026%	370	1,323	-0.990%
2026-04-14	22.7500	24.6500	21.7500	22.9500	+25.753%	101	1,123	+30.719%
2026-04-13	17.6200	18.2500	17.5000	18.2500	+6.788%	19	1,118	+64.384%
2026-04-10	17.4500	18.8000	16.9000	17.0900	-5.840%	15	1,112	+75.541%
2026-04-09	18.0000	18.7000	17.3300	18.1500	-3.457%	23	1,108	+65.289%
2026-04-08	22.0100	22.0100	18.8000	18.8000	+10.588%	43	1,090	+59.574%
2026-04-07	16.6100	17.0000	16.5000	17.0000	-5.973%	6	1,073	+76.471%
2026-04-06	17.7400	18.4300	17.7400	18.0800	+1.859%	5	1,070	+65.929%
2026-04-02	16.3200	18.9000	16.3200	17.7500	-5.080%	5	1,062	+69.014%
2026-04-01	18.5000	18.7000	17.8100	18.7000	+10.651%	11	1,062	+60.428%
2026-03-31	15.7800	16.9000	15.7800	16.9000	+9.032%	18	1,057	+77.515%
2026-03-30	17.0000	17.0000	15.5000	15.5000	-7.463%	23	1,064	+93.548%
2026-03-27	16.6900	16.9500	16.2000	16.7500	-9.704%	29	1,057	+79.104%
2026-03-26	18.9400	19.7400	17.9900	18.5500	-5.357%	18	1,055	+61.725%
2026-03-25	20.1600	20.6000	19.5000	19.6000	+9.192%	41	1,041	+53.061%
2026-03-24	18.0000	18.0000	17.6000	17.9500	-8.325%	4	1,048	+67.131%
2026-03-23	19.1500	19.6500	19.0000	19.5800	+5.439%	10	1,047	+53.218%
2026-03-20	19.7800	19.7800	18.5000	18.5700	-11.571%	12	1,048	+61.551%
2026-03-19	20.2100	21.0000	20.0000	21.0000	-6.874%	12	1,046	+42.857%
2026-03-18	22.6100	22.6100	21.2100	22.5500	-1.356%	5	1,040	+33.038%
2026-03-17	22.5000	22.9500	22.4300	22.8600	+3.909%	95	1,036	+31.234%
2026-03-16	21.5400	22.0000	21.4700	22.0000	+5.263%	10	944	+36.364%
2026-03-13	22.5700	22.5700	20.8300	20.9000	-7.726%	120	936	+43.541%
2026-03-12	23.2000	23.2000	22.6500	22.6500	-5.625%	15	906	+32.450%
2026-03-11	23.7000	24.0000	23.4700	24.0000	-2.041%	4	912	+25.000%
2026-03-10	26.0000	26.0000	24.0000	24.5000	-1.843%	71	909	+22.449%
2026-03-09	23.5300	24.9600	23.5000	24.9600	+1.836%	9	846	+20.192%
2026-03-06	23.3300	24.5100	23.3300	24.5100	-3.123%	10	844	+22.399%
2026-03-05	26.9000	27.6000	24.9600	25.3000	-8.100%	58	836	+18.577%
2026-03-04	24.0500	29.4500	24.0500	27.5300	+18.256%	36	785	+8.972%
2026-03-03	22.4000	23.7500	20.9200	23.2800	-5.596%	89	791	+28.866%
2026-03-02	22.9000	25.1800	22.5000	24.6600	+8.970%	39	742	+21.655%
2026-02-27	24.0000	24.0000	22.6300	22.6300	-8.824%	128	755	+32.567%
2026-02-26	24.9000	24.9500	24.8200	24.8200	+2.562%	4	677	+20.870%
2026-02-25	24.1500	24.2400	22.9000	24.2000	+12.979%	59	672	+23.967%
2026-02-24	20.0000	21.4200	19.5000	21.4200	+1.951%	33	672	+40.056%
2026-02-23	22.3500	22.3500	20.8500	21.0100	-8.652%	6	660	+42.789%
2026-02-20	24.5000	24.5000	23.0000	23.0000	+0.966%	21	660	+30.435%
2026-02-19	22.5500	22.7800	22.0000	22.7800	-2.650%	19	659	+31.694%
2026-02-18	24.8000	24.9000	23.4000	23.4000	-1.887%	40	649	+28.205%
2026-02-17	22.8400	24.1000	22.4300	23.8500	+0.210%	13	617	+25.786%
2026-02-13	23.5500	24.5000	23.5500	23.8000	+13.876%	35	583	+26.050%
2026-02-12	22.3100	22.3100	20.3200	20.9000	-14.694%	250	583	+43.541%
2026-02-11	24.8500	24.8600	22.0000	24.5000	-18.928%	174	479	+22.449%
2026-02-10	31.0000	32.0000	29.9900	30.2200	-4.063%	47	355	-0.728%
2026-02-09	30.0000	32.1500	30.0000	31.5000	+12.701%	49	354	-4.762%
2026-02-06	25.7700	29.2000	25.5500	27.9500	+26.815%	221	367	+7.335%
2026-02-05	25.5800	25.5800	22.0000	22.0400	-17.360%	46	390	+36.116%
2026-02-04	28.5500	28.5500	24.8800	26.6700	-11.601%	519	384	+12.486%
2026-02-03	31.5900	31.7000	29.6800	30.1700	-8.576%	17	81	-0.563%
2026-02-02	36.9500	36.9500	32.0000	33.0000	-19.512%	64	73	-9.091%
2026-01-30	42.0100	42.0100	41.0000	41.0000	+3.509%	3	36	-26.829%
2026-01-29	40.5000	40.5000	39.6100	39.6100	-7.991%	8	35	-24.262%
2026-01-28	43.0200	43.0500	42.4500	43.0500	-3.691%	14	27	-30.314%
2026-01-21	45.9800	45.9800	44.7000	44.7000	+0.857%	5	16	-32.886%
2026-01-20	44.9500	46.6500	44.3200	44.3200	-6.891%	8	18	-32.310%
2026-01-16	47.0500	47.6000	46.9000	47.6000	-1.653%	9	5	-36.975%
2026-01-15	48.4000	48.4000	48.4000	48.4000	-9.448%	1	5	-38.017%
2026-01-08	53.4500	53.4500	53.4500	53.4500	-7.845%	1	5	-43.873%
2026-01-06	58.0000	58.0000	58.0000	58.0000	+13.614%	1	4	-48.276%
2026-01-02	51.0500	51.0500	51.0500	51.0500	-6.741%	2	3	-41.234%
2025-12-30	54.7400	54.7400	54.7400	54.7400	0.000%	1	1	-45.195%