Dark

HOOD20270617C85
HOOD Jun 17 2027 85.00 Call (HOOD270617C00085000)
option OPRA

EOD

Aug 20, 2026

27.40-10.016%(-3.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.4000	27.4000	27.4000	27.4000	-10.016%	2	698	0.000%
2026-08-19	28.3500	31.0500	28.3500	30.4500	+20.356%	14	696	-10.016%
2026-08-18	26.4000	26.4000	25.3000	25.3000	-15.526%	4	688	+8.300%
2026-08-17	29.9500	29.9500	29.9500	29.9500	+0.503%	1	687	-8.514%
2026-08-14	29.9000	29.9000	29.8000	29.8000	-7.453%	2	687	-8.054%
2026-08-13	31.6000	32.2000	31.6000	32.2000	+13.181%	11	687	-14.907%
2026-08-12	30.1800	30.1800	28.1200	28.4500	+0.815%	8	696	-3.691%
2026-08-11	27.6500	28.2200	27.6500	28.2200	-2.555%	25	694	-2.906%
2026-08-10	28.4100	28.9600	27.4500	28.9600	+0.416%	20	693	-5.387%
2026-08-07	28.4000	29.2500	28.4000	28.8400	+7.532%	3	681	-4.993%
2026-08-06	26.6000	26.8200	26.6000	26.8200	-7.676%	5	684	+2.163%
2026-08-05	29.3000	30.1500	29.0000	29.0500	+0.519%	60	679	-5.680%
2026-08-04	29.5500	29.5500	28.1500	28.9000	+7.037%	10	657	-5.190%
2026-08-03	25.5500	28.1000	25.5500	27.0000	+9.756%	13	649	+1.481%
2026-07-31	24.0000	25.1900	23.0000	24.6000	-2.882%	24	646	+11.382%
2026-07-30	25.2100	26.5500	24.3500	25.3300	-13.814%	65	634	+8.172%
2026-07-28	27.1000	29.3900	27.0600	29.3900	-4.423%	26	631	-6.771%
2026-07-27	33.7100	33.7100	29.8300	30.7500	-1.221%	65	631	-10.894%
2026-07-24	30.5200	31.1300	30.5200	31.1300	-15.865%	4	654	-11.982%
2026-07-23	37.0000	37.0000	37.0000	37.0000	-9.800%	1	650	-25.946%
2026-07-21	39.0000	41.0300	39.0000	41.0200	+14.902%	5	651	-33.203%
2026-07-20	34.2500	35.7000	34.2500	35.7000	-7.273%	5	655	-23.249%
2026-07-17	33.7000	38.5000	33.7000	38.5000	-4.276%	29	656	-28.831%
2026-07-16	45.9500	45.9500	40.2200	40.2200	-14.516%	48	674	-31.875%
2026-07-15	45.5200	47.0500	45.5200	47.0500	+3.749%	15	696	-41.764%
2026-07-14	43.7000	45.3500	43.3500	45.3500	+4.133%	34	710	-39.581%
2026-07-13	42.5500	43.5500	42.5500	43.5500	-5.120%	17	711	-37.084%
2026-07-10	48.7500	49.7300	45.0000	45.9000	-3.673%	16	709	-40.305%
2026-07-09	48.6000	49.2000	47.6500	47.6500	+7.079%	26	709	-42.497%
2026-07-08	43.4400	44.6000	43.4400	44.5000	-4.301%	5	700	-38.427%
2026-07-07	46.5000	46.5000	46.5000	46.5000	-7.000%	1	697	-41.075%
2026-07-06	48.2500	50.0000	48.0200	50.0000	+10.229%	13	696	-45.200%
2026-07-02	44.8500	51.0000	43.5000	45.3600	+8.647%	51	728	-39.594%
2026-07-01	37.7500	42.0700	37.7500	41.7500	+17.805%	34	728	-34.371%
2026-06-30	36.0700	36.3700	35.4100	35.4400	-4.216%	5	725	-22.686%
2026-06-29	35.2500	37.0000	35.2500	37.0000	+7.715%	4	727	-25.946%
2026-06-26	30.8500	34.3500	30.8500	34.3500	+14.500%	40	725	-20.233%
2026-06-25	32.4500	32.4500	30.0000	30.0000	-9.063%	4	761	-8.667%
2026-06-24	34.6000	34.9200	32.0500	32.9900	-16.587%	37	763	-16.945%
2026-06-23	36.8000	39.5500	36.8000	39.5500	+0.253%	6	777	-30.721%
2026-06-22	43.0600	43.0600	39.4500	39.4500	-2.761%	6	778	-30.545%
2026-06-18	39.8500	40.9600	39.8000	40.5700	+3.760%	47	820	-32.462%
2026-06-17	32.1000	42.7500	32.1000	39.1000	+26.129%	142	820	-29.923%
2026-06-16	34.8000	34.8000	31.0000	31.0000	-7.985%	35	820	-11.613%
2026-06-15	35.0000	36.1500	33.5500	33.6900	+7.808%	152	835	-18.670%
2026-06-12	30.7500	33.5000	29.6600	31.2500	-0.160%	15	857	-12.320%
2026-06-11	27.0500	31.5000	27.0500	31.3000	+14.862%	57	866	-12.460%
2026-06-10	28.8700	30.0500	27.2500	27.2500	+9.000%	50	853	+0.550%
2026-06-09	26.7000	27.4000	22.1000	25.0000	-0.675%	153	868	+9.600%
2026-06-08	24.7800	26.9500	24.7800	25.1700	+6.879%	17	768	+8.860%
2026-06-05	27.2300	27.2300	22.4000	23.5500	-15.105%	59	763	+16.348%
2026-06-04	22.8500	27.7700	22.8000	27.7400	+16.310%	28	729	-1.226%
2026-06-03	26.5000	26.5000	23.8500	23.8500	-12.637%	32	707	+14.885%
2026-06-02	27.9500	28.3500	26.1500	27.3000	-5.862%	51	682	+0.366%
2026-06-01	26.5000	30.5500	26.3000	29.0000	-5.383%	122	654	-5.517%
2026-05-29	24.3000	31.5000	24.3000	30.6500	+23.092%	53	639	-10.604%
2026-05-28	16.8000	24.9000	16.8000	24.9000	+29.016%	36	634	+10.040%
2026-05-27	17.4300	19.3000	17.4300	19.3000	+13.730%	5	618	+41.969%
2026-05-26	17.5800	17.7600	16.9700	16.9700	-2.751%	30	617	+61.461%
2026-05-22	18.2700	18.2700	17.2000	17.4500	-7.082%	7	639	+57.020%
2026-05-21	18.3000	18.7800	18.3000	18.7800	+5.210%	18	642	+45.900%
2026-05-20	18.2400	18.2400	17.8500	17.8500	-0.833%	18	642	+53.501%
2026-05-19	18.2200	18.5600	17.2100	18.0000	-6.687%	47	584	+52.222%
2026-05-18	19.2400	20.2500	19.0000	19.2900	-1.481%	56	584	+42.043%
2026-05-15	20.0500	20.0500	19.5700	19.5800	-11.000%	9	584	+39.939%
2026-05-14	18.4100	22.0600	18.4100	22.0000	+12.821%	86	563	+24.545%
2026-05-13	18.6700	19.5000	18.6700	19.5000	-2.010%	18	508	+40.513%
2026-05-12	19.9400	20.5500	19.9000	19.9000	+1.375%	4	508	+37.688%
2026-05-11	19.6300	19.6300	19.6300	19.6300	+7.976%	1	508	+39.582%
2026-05-08	17.7000	18.2800	17.7000	18.1800	-1.730%	12	505	+50.715%
2026-05-07	20.2500	20.5000	18.5000	18.5000	-9.756%	97	511	+48.108%
2026-05-06	20.5000	20.5000	20.5000	20.5000	+3.797%	1	600	+33.659%
2026-05-05	19.6500	20.2400	19.3100	19.7500	-0.853%	23	600	+38.734%
2026-05-04	19.2100	19.9200	19.2100	19.9200	+11.409%	2	599	+37.550%
2026-05-01	18.0800	18.0800	17.6900	17.8800	+4.439%	22	606	+53.244%
2026-04-30	17.6000	17.7000	17.0000	17.1200	+5.679%	18	606	+60.047%
2026-04-29	15.0000	16.9700	15.0000	16.2000	-31.064%	47	564	+69.136%
2026-04-28	22.8000	24.2500	22.8000	23.5000	-3.610%	16	578	+16.596%
2026-04-27	24.7700	25.4000	24.0500	24.3800	-3.446%	45	574	+12.387%
2026-04-24	25.0000	25.3000	23.5000	25.2500	+6.405%	7	530	+8.515%
2026-04-23	25.9100	26.7200	23.7300	23.7300	-13.866%	17	529	+15.466%
2026-04-22	28.0000	28.2900	26.5000	27.5500	+1.436%	42	526	-0.544%
2026-04-21	28.2000	29.0500	26.7500	27.1600	-6.859%	87	557	+0.884%
2026-04-20	28.4500	30.3000	27.7200	29.1600	-0.985%	83	548	-6.036%
2026-04-17	29.9200	31.0400	27.9500	29.4500	+7.482%	89	586	-6.961%
2026-04-16	27.8100	28.0000	25.0000	27.4000	-0.581%	72	596	0.000%
2026-04-15	23.6900	27.7000	23.6900	27.5600	+30.246%	225	538	-0.581%
2026-04-14	19.8200	22.5000	19.8200	21.1600	+36.340%	99	408	+29.490%
2026-04-10	16.0700	16.0700	15.2500	15.5200	-8.274%	4	479	+76.546%
2026-04-09	15.8200	16.9200	15.3200	16.9200	-1.913%	22	480	+61.939%
2026-04-08	19.3200	19.3200	17.1200	17.2500	+10.932%	91	460	+58.841%
2026-04-07	15.1500	15.7100	15.1500	15.5500	-4.190%	14	394	+76.206%
2026-04-06	16.2500	16.4000	16.2100	16.2300	+6.496%	9	394	+68.823%
2026-04-02	15.2400	15.2400	15.2400	15.2400	-10.877%	1	389	+79.790%
2026-04-01	16.6700	17.1000	16.6700	17.1000	+10.394%	9	389	+60.234%
2026-03-31	14.5000	15.9200	14.0000	15.4900	+17.171%	10	386	+76.888%
2026-03-30	13.9500	14.2300	13.2200	13.2200	-9.390%	21	386	+107.262%
2026-03-27	15.7200	15.7200	14.5900	14.5900	-12.582%	24	380	+87.800%
2026-03-26	17.0000	17.0000	16.3000	16.6900	-7.175%	14	372	+64.170%
2026-03-25	17.9100	17.9800	17.9100	17.9800	+11.886%	2	374	+52.392%
2026-03-24	16.5300	16.5300	15.8000	16.0700	-10.920%	9	372	+70.504%
2026-03-23	18.0400	18.0400	18.0400	18.0400	+6.118%	2	369	+51.885%
2026-03-20	17.9600	17.9600	16.8300	17.0000	-11.041%	15	371	+61.176%
2026-03-19	18.5300	19.1100	18.5300	19.1100	-2.896%	3	372	+43.380%
2026-03-18	20.4000	20.4000	19.6800	19.6800	-6.286%	3	372	+39.228%
2026-03-17	20.7000	21.0000	20.5500	21.0000	+3.960%	10	373	+30.476%
2026-03-16	20.1000	20.2000	20.1000	20.2000	+5.263%	3	382	+35.644%
2026-03-13	20.3300	20.3300	19.1900	19.1900	-8.313%	14	384	+42.783%
2026-03-12	21.6400	21.6400	20.9300	20.9300	-6.978%	6	388	+30.913%
2026-03-11	22.5000	22.5000	22.5000	22.5000	+2.226%	1	384	+21.778%
2026-03-09	22.2400	22.2400	21.1000	22.0100	-2.826%	24	385	+24.489%
2026-03-06	21.8500	22.6500	21.8500	22.6500	-1.778%	11	391	+20.971%
2026-03-05	25.8500	26.2100	23.0600	23.0600	-10.272%	22	381	+18.820%
2026-03-04	25.6000	26.8000	25.0000	25.7000	+14.222%	141	379	+6.615%
2026-03-02	19.0000	23.1200	19.0000	22.5000	-1.961%	4	247	+21.778%
2026-02-26	22.9600	22.9600	22.1300	22.9500	+4.318%	6	248	+19.390%
2026-02-25	22.0000	22.0000	20.8500	22.0000	+20.946%	6	250	+24.545%
2026-02-24	18.1900	18.1900	18.1900	18.1900	-3.245%	2	250	+50.632%
2026-02-23	19.1100	19.1100	18.8000	18.8000	-10.731%	3	252	+45.745%
2026-02-20	21.4000	21.4000	21.0600	21.0600	+0.190%	3	250	+30.104%
2026-02-19	20.8000	21.1200	20.1000	21.0200	-3.445%	4	250	+30.352%
2026-02-18	22.1600	22.1600	21.6000	21.7700	-2.377%	10	250	+25.861%
2026-02-17	21.2500	22.3000	21.2500	22.3000	+0.677%	6	254	+22.870%
2026-02-13	22.0500	22.1500	22.0500	22.1500	+15.666%	2	247	+23.702%
2026-02-12	20.7100	20.7100	18.8900	19.1500	-17.457%	63	247	+43.081%
2026-02-11	21.9000	23.2000	20.9700	23.2000	-18.853%	39	302	+18.103%
2026-02-10	29.4500	29.9000	28.5900	28.5900	-3.835%	12	282	-4.162%
2026-02-09	27.4400	29.8500	27.4400	29.7300	+12.273%	29	270	-7.837%
2026-02-06	25.2700	27.1000	25.1000	26.4800	+29.804%	35	251	+3.474%
2026-02-05	22.0000	22.3500	20.4000	20.4000	-16.870%	41	236	+34.314%
2026-02-04	27.3500	27.3500	23.0000	24.5400	-13.286%	83	202	+11.654%
2026-02-03	29.9500	29.9500	27.2800	28.3000	-6.847%	83	128	-3.180%
2026-02-02	32.6700	32.6700	29.9800	30.3800	-15.329%	26	51	-9.809%
2026-01-30	37.9600	37.9600	35.8800	35.8800	-5.205%	2	32	-23.634%
2026-01-29	37.8500	37.8500	37.8500	37.8500	-11.462%	2	30	-27.609%
2026-01-22	42.7500	42.7500	42.7500	42.7500	+1.786%	2	30	-35.906%
2026-01-21	42.0000	42.0000	42.0000	42.0000	+0.719%	5	29	-34.762%
2026-01-20	42.5000	42.5000	41.7000	41.7000	-6.607%	7	24	-34.293%
2026-01-16	45.2000	45.2000	44.5300	44.6500	-8.878%	12	20	-38.634%
2026-01-15	49.0000	49.0000	49.0000	49.0000	-5.222%	1	20	-44.082%
2026-01-12	51.7000	51.7000	51.7000	51.7000	+1.572%	1	19	-47.002%
2026-01-09	50.9000	50.9000	50.9000	50.9000	-8.781%	1	20	-46.169%
2026-01-05	55.4000	56.1000	55.4000	55.8000	+11.155%	8	13	-50.896%
2026-01-02	48.0000	50.2000	48.0000	50.2000	+0.400%	7	13	-45.418%
2025-12-31	50.0000	50.0000	50.0000	50.0000	-3.307%	1	6	-45.200%
2025-12-30	51.7100	51.7100	51.7100	51.7100	-0.920%	5	6	-47.012%
2025-12-29	52.1900	52.1900	52.1900	52.1900	-5.109%	5	6	-47.500%
2025-12-26	55.0000	55.0000	55.0000	55.0000	0.000%	1	1	-50.182%