Dark

HOOD20270617C90
HOOD Jun 17 2027 90.00 Call (HOOD270617C00090000)
option OPRA

EOD

Aug 20, 2026

25.17-6.012%(-1.61)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.1000	27.2500	25.1700	25.1700	-6.012%	13	973	0.000%
2026-08-19	24.3500	28.5500	24.0000	26.7800	+16.435%	20	968	-6.012%
2026-08-18	24.5800	25.5500	23.0000	23.0000	-13.208%	48	979	+9.435%
2026-08-17	26.6000	27.2800	26.5000	26.5000	0.000%	10	1,007	-5.019%
2026-08-14	28.4000	28.4000	26.5000	26.5000	-11.960%	7	1,006	-5.019%
2026-08-13	28.4500	30.1000	28.1200	30.1000	+14.102%	33	1,001	-16.379%
2026-08-12	25.9000	26.3800	25.7000	26.3800	+0.342%	3	994	-4.587%
2026-08-11	26.0000	26.3500	25.4200	26.2900	+0.267%	32	994	-4.260%
2026-08-10	25.8500	26.3100	25.6200	26.2200	-0.114%	7	983	-4.005%
2026-08-07	26.2500	26.2500	26.2500	26.2500	+7.187%	1	980	-4.114%
2026-08-06	24.9500	25.7000	24.4900	24.4900	-10.783%	29	981	+2.777%
2026-08-05	27.0000	27.4500	25.9500	27.4500	+2.425%	8	958	-8.306%
2026-08-04	26.9000	26.9000	24.6900	26.8000	+7.200%	117	956	-6.082%
2026-08-03	21.7500	25.5300	21.7500	25.0000	+8.225%	42	890	+0.680%
2026-07-31	22.8000	23.5000	20.9000	23.1000	+3.356%	27	858	+8.961%
2026-07-30	23.1500	24.5000	22.0000	22.3500	-8.776%	72	854	+12.617%
2026-07-29	26.9200	26.9200	24.2500	24.5000	-9.761%	32	796	+2.735%
2026-07-28	24.2000	27.6000	24.2000	27.1500	-6.379%	23	793	-7.293%
2026-07-27	32.0000	32.0000	27.9700	29.0000	+1.754%	12	779	-13.207%
2026-07-24	33.0000	33.0000	27.9900	28.5000	-17.151%	19	781	-11.684%
2026-07-23	32.6000	34.7000	32.5000	34.4000	-5.753%	13	777	-26.831%
2026-07-22	38.3500	38.3500	36.5000	36.5000	-4.375%	3	781	-31.041%
2026-07-21	36.9000	38.2500	36.9000	38.1700	+13.096%	55	782	-34.058%
2026-07-20	33.4000	33.7500	33.4000	33.7500	+0.446%	3	780	-25.422%
2026-07-17	29.3500	33.8500	29.3500	33.6000	-9.091%	11	779	-25.089%
2026-07-16	42.9000	42.9000	36.9600	36.9600	-16.380%	79	773	-31.899%
2026-07-15	43.9100	44.2000	42.8000	44.2000	+10.500%	26	836	-43.054%
2026-07-14	41.3000	41.3000	40.0000	40.0000	-2.724%	12	827	-37.075%
2026-07-13	42.2000	42.2000	41.1200	41.1200	-3.565%	7	829	-38.789%
2026-07-10	42.6400	42.6400	42.6400	42.6400	-5.872%	1	822	-40.971%
2026-07-09	45.0300	47.8500	44.0500	45.3000	+13.534%	5	822	-44.437%
2026-07-08	39.3500	39.9800	39.3500	39.9000	-8.297%	3	822	-36.917%
2026-07-07	45.0000	45.0000	43.5100	43.5100	-5.413%	2	823	-42.151%
2026-07-06	44.2700	46.7500	44.2700	46.0000	+7.226%	15	823	-45.283%
2026-07-02	46.5000	48.2700	41.5500	42.9000	+7.250%	21	820	-41.329%
2026-07-01	36.1200	40.2000	36.1200	40.0000	+19.581%	4	820	-37.075%
2026-06-30	33.9000	34.5100	33.4500	33.4500	-4.429%	9	818	-24.753%
2026-06-29	32.7800	35.0000	32.7800	35.0000	+11.643%	24	816	-28.086%
2026-06-26	29.3100	31.3500	28.5700	31.3500	+12.165%	22	837	-19.713%
2026-06-25	29.7000	30.0000	27.9500	27.9500	-15.380%	37	835	-9.946%
2026-06-24	31.6500	33.0300	31.6500	33.0300	-5.629%	3	853	-23.797%
2026-06-23	35.0000	35.0000	35.0000	35.0000	-5.863%	1	853	-28.086%
2026-06-22	37.1000	42.1500	37.0000	37.1800	+0.486%	76	853	-32.302%
2026-06-18	39.6000	39.6000	37.0000	37.0000	-4.762%	23	869	-31.973%
2026-06-17	32.5000	41.0000	32.5000	38.8500	+26.341%	133	869	-35.212%
2026-06-16	32.5000	32.5000	29.3500	30.7500	-0.806%	38	869	-18.146%
2026-06-15	32.0000	34.0300	31.0000	31.0000	+7.007%	52	855	-18.806%
2026-06-12	29.0000	31.0300	28.3500	28.9700	-2.622%	60	895	-13.117%
2026-06-11	25.5500	29.7500	25.2000	29.7500	+21.181%	60	922	-15.395%
2026-06-10	27.5300	28.1500	24.3000	24.5500	+6.139%	73	918	+2.525%
2026-06-09	24.8000	24.8600	21.6800	23.1300	-1.238%	56	954	+8.820%
2026-06-08	23.0000	24.1500	22.5000	23.4200	+7.087%	64	923	+7.472%
2026-06-05	24.4500	25.0800	20.3500	21.8700	-16.207%	191	900	+15.089%
2026-06-04	22.2600	26.1000	22.2600	26.1000	+18.798%	147	899	-3.563%
2026-06-03	24.0000	24.0000	21.9700	21.9700	-14.547%	88	810	+14.565%
2026-06-02	26.0000	26.5500	24.5200	25.7100	-7.251%	213	798	-2.100%
2026-06-01	24.3000	28.9000	24.2000	27.7200	-5.068%	100	684	-9.199%
2026-05-29	22.8400	29.3000	22.8400	29.2000	+26.957%	289	633	-13.801%
2026-05-28	16.3000	23.0000	16.3000	23.0000	+28.134%	58	678	+9.435%
2026-05-27	16.5700	17.9500	16.3000	17.9500	+16.332%	8	690	+40.223%
2026-05-26	16.2000	16.5500	15.4300	15.4300	+0.850%	83	684	+63.124%
2026-05-22	16.6300	16.6300	15.1500	15.3000	-10.735%	25	698	+64.510%
2026-05-21	16.5700	17.4500	16.2000	17.1400	+1.721%	63	704	+46.849%
2026-05-20	16.6000	16.8500	15.8000	16.8500	+4.854%	5	704	+49.377%
2026-05-19	17.0800	17.0900	15.5400	16.0700	-5.471%	97	678	+56.627%
2026-05-18	17.8000	19.0000	16.8000	17.0000	-4.548%	21	678	+48.059%
2026-05-15	19.3500	19.3500	17.7300	17.8100	-8.667%	5	678	+41.325%
2026-05-14	17.6000	20.5000	17.1400	19.5000	+11.429%	48	686	+29.077%
2026-05-13	16.8000	17.7200	16.8000	17.5000	0.000%	10	681	+43.829%
2026-05-12	18.5000	18.9300	17.5000	17.5000	-11.168%	10	681	+43.829%
2026-05-11	17.3500	19.7000	17.3500	19.7000	+13.545%	29	681	+27.766%
2026-05-08	16.5000	17.3500	16.5000	17.3500	+0.463%	33	667	+45.072%
2026-05-07	18.2400	18.2400	17.0000	17.2700	-9.105%	7	666	+45.744%
2026-05-06	17.6000	19.0000	17.5000	19.0000	+4.453%	14	664	+32.474%
2026-05-05	18.0000	18.1900	17.8000	18.1900	+1.905%	23	669	+38.373%
2026-05-04	18.3500	19.1000	17.6500	17.8500	+7.920%	5	690	+41.008%
2026-05-01	15.8000	16.6500	15.8000	16.5400	+3.053%	11	692	+52.177%
2026-04-30	15.8300	16.0500	15.5000	16.0500	+2.885%	9	692	+56.822%
2026-04-29	14.5000	16.0300	14.3000	15.6000	-29.091%	208	683	+61.346%
2026-04-28	21.8500	22.1500	21.0000	22.0000	0.000%	81	576	+14.409%
2026-04-27	22.9300	22.9300	21.8000	22.0000	-5.213%	17	538	+14.409%
2026-04-24	22.0000	23.4000	22.0000	23.2100	-5.072%	46	553	+8.445%
2026-04-23	24.7600	25.1100	24.0000	24.4500	-5.925%	4	529	+2.945%
2026-04-22	26.5200	26.5200	25.9900	25.9900	+5.822%	4	528	-3.155%
2026-04-21	26.4400	26.9800	24.5000	24.5600	-9.606%	129	499	+2.484%
2026-04-20	26.9500	28.0000	25.6000	27.1700	-1.020%	52	499	-7.361%
2026-04-17	26.0500	29.2000	26.0500	27.4500	+7.689%	134	491	-8.306%
2026-04-16	26.5400	26.5400	23.6000	25.4900	-0.039%	100	540	-1.255%
2026-04-15	21.5000	25.7000	21.5000	25.5000	+30.702%	122	501	-1.294%
2026-04-14	18.5000	19.7600	18.4000	19.5100	+30.327%	54	430	+29.011%
2026-04-13	13.2500	15.0000	13.2500	14.9700	+6.929%	11	416	+68.136%
2026-04-10	15.0200	15.0200	14.0000	14.0000	-5.597%	13	421	+79.786%
2026-04-09	14.8500	15.4500	14.3800	14.8300	-8.457%	34	419	+69.724%
2026-04-08	16.2000	16.2000	16.2000	16.2000	+13.287%	1	393	+55.370%
2026-04-07	14.0000	14.3000	14.0000	14.3000	-4.091%	4	392	+76.014%
2026-04-06	14.5000	14.9100	14.5000	14.9100	+0.404%	7	392	+68.813%
2026-04-02	13.9000	14.8500	13.9000	14.8500	-1.000%	2	397	+69.495%
2026-04-01	15.2000	15.2000	15.0000	15.0000	+3.448%	11	397	+67.800%
2026-03-31	14.3000	14.5200	14.3000	14.5000	+13.281%	8	408	+73.586%
2026-03-30	13.7500	13.7500	12.4000	12.8000	-6.569%	16	403	+96.641%
2026-03-27	13.9400	14.3000	13.4500	13.7000	-10.046%	72	403	+83.723%
2026-03-26	15.0000	15.2300	15.0000	15.2300	-7.976%	5	337	+65.266%
2026-03-25	16.5500	16.5500	16.5500	16.5500	+14.138%	1	338	+52.085%
2026-03-24	15.0500	15.0500	14.5000	14.5000	-12.228%	8	338	+73.586%
2026-03-23	15.6000	16.5400	15.6000	16.5200	+6.581%	17	343	+52.361%
2026-03-20	16.4000	16.4000	15.5000	15.5000	-10.663%	7	329	+62.387%
2026-03-19	16.8000	17.3500	16.8000	17.3500	-10.889%	6	328	+45.072%
2026-03-17	19.1000	19.4700	18.9300	19.4700	+9.382%	21	333	+29.276%
2026-03-13	17.8500	18.1000	17.8000	17.8000	-8.247%	6	330	+41.404%
2026-03-12	19.8000	19.8000	19.0000	19.4000	-7.310%	11	331	+29.742%
2026-03-11	21.0000	21.0000	20.9300	20.9300	-2.196%	5	334	+20.258%
2026-03-10	22.9000	22.9000	21.3000	21.4000	+5.367%	51	333	+17.617%
2026-03-09	20.0000	20.5900	20.0000	20.3100	-7.766%	19	303	+23.929%
2026-03-05	23.0000	23.0000	21.8800	22.0200	-6.892%	14	302	+14.305%
2026-03-04	22.0900	24.1900	22.0900	23.6500	+17.662%	58	292	+6.427%
2026-03-03	18.5000	20.1000	18.5000	20.1000	-5.634%	25	341	+25.224%
2026-03-02	20.2100	21.5000	20.2100	21.3000	+9.512%	23	355	+18.169%
2026-02-27	19.9000	19.9000	19.4500	19.4500	-4.516%	53	366	+29.409%
2026-02-26	20.3700	20.3700	20.3700	20.3700	-1.737%	1	313	+23.564%
2026-02-25	19.8400	20.7300	19.7000	20.7300	+18.120%	20	311	+21.418%
2026-02-24	16.8200	17.5500	16.8200	17.5500	-0.284%	4	311	+43.419%
2026-02-23	17.9100	17.9100	17.6000	17.6000	-9.744%	4	311	+43.011%
2026-02-17	19.5000	19.5000	19.5000	19.5000	-4.971%	1	312	+29.077%
2026-02-13	19.8000	21.0000	19.8000	20.5200	+14.958%	9	304	+22.661%
2026-02-12	17.5500	18.1400	17.1500	17.8500	-15.722%	30	304	+41.008%
2026-02-11	21.0500	21.8300	19.7000	21.1800	-21.556%	46	328	+18.839%
2026-02-10	26.9000	27.9000	26.1200	27.0000	-0.917%	59	337	-6.778%
2026-02-09	26.6800	27.8200	26.6800	27.2500	+8.393%	44	299	-7.633%
2026-02-06	24.3300	25.1500	23.6700	25.1400	+33.016%	11	269	+0.119%
2026-02-05	22.0000	22.2000	18.9000	18.9000	-15.247%	50	273	+33.175%
2026-02-04	25.3000	25.3000	21.4300	22.3000	-13.364%	99	268	+12.870%
2026-02-03	27.3000	28.4000	25.4200	25.7400	-7.576%	15	219	-2.214%
2026-02-02	32.0000	32.0000	27.8500	27.8500	-25.733%	192	210	-9.623%
2026-01-30	36.5700	37.5000	36.5700	37.5000	+6.383%	6	73	-32.880%
2026-01-29	36.2500	36.2500	34.9500	35.2500	-7.723%	47	69	-28.596%
2026-01-28	38.0000	38.2000	37.9500	38.2000	-1.241%	20	44	-34.110%
2026-01-27	38.6800	38.6800	38.6800	38.6800	-4.494%	1	26	-34.928%
2026-01-26	40.5000	40.5000	40.5000	40.5000	-2.878%	1	25	-37.852%
2026-01-23	41.1700	42.1500	41.1700	41.7000	+4.250%	10	24	-39.640%
2026-01-22	40.0000	40.0000	40.0000	40.0000	-1.720%	1	17	-37.075%
2026-01-21	40.9700	40.9700	40.7000	40.7000	+3.562%	2	16	-38.157%
2026-01-20	41.1000	41.1000	39.3000	39.3000	-6.429%	9	14	-35.954%
2026-01-16	41.9000	42.8500	40.8000	42.0000	-4.545%	5	3	-40.071%
2026-01-15	47.5800	47.5800	44.0000	44.0000	-12.525%	3	3	-42.795%
2026-01-14	50.3000	50.3000	50.3000	50.3000	+3.179%	1	2	-49.960%
2026-01-08	47.0000	48.7500	47.0000	48.7500	-1.714%	2	3	-48.369%
2026-01-07	49.6000	49.6000	49.6000	49.6000	0.000%	1	1	-49.254%