Dark

HOOD20270617C95
HOOD Jun 17 2027 95.00 Call (HOOD270617C00095000)
option OPRA

EOD

Aug 20, 2026

23.67-6.257%(-1.58)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.3000	24.3500	23.3600	23.6700	-6.257%	28	586	0.000%
2026-08-19	22.2000	25.7500	22.1500	25.2500	+14.721%	90	589	-6.257%
2026-08-18	22.2200	22.2500	21.2500	22.0100	-8.937%	47	639	+7.542%
2026-08-17	22.9000	24.6500	22.9000	24.1700	-3.126%	129	601	-2.069%
2026-08-14	26.0000	26.7500	24.6000	24.9500	-7.593%	8	611	-5.130%
2026-08-13	27.5300	27.5300	26.0000	27.0000	+10.384%	6	610	-12.333%
2026-08-12	24.2000	24.6000	23.4500	24.4600	+3.425%	14	609	-3.230%
2026-08-11	24.5000	24.5000	23.6200	23.6500	-1.458%	8	599	+0.085%
2026-08-10	23.8900	24.6000	23.8900	24.0000	+1.053%	16	596	-1.375%
2026-08-07	25.3700	25.3700	23.4500	23.7500	+3.712%	27	594	-0.337%
2026-08-06	23.6000	24.2000	22.8000	22.9000	-5.567%	11	574	+3.362%
2026-08-05	25.1400	25.1500	24.2500	24.2500	+1.635%	7	563	-2.392%
2026-08-04	24.8000	25.5000	22.5500	23.8600	+1.532%	39	562	-0.796%
2026-08-03	21.7500	23.5000	21.7500	23.5000	+11.111%	19	553	+0.723%
2026-07-31	20.0000	21.1500	19.7700	21.1500	-0.844%	11	549	+11.915%
2026-07-30	20.7500	21.3300	20.7500	21.3300	-14.200%	10	547	+10.970%
2026-07-28	25.7500	25.7500	24.1100	24.8600	-7.100%	22	547	-4.787%
2026-07-27	28.0000	28.2400	26.7600	26.7600	-2.691%	8	551	-11.547%
2026-07-24	30.0000	30.0000	26.0000	27.5000	-16.768%	29	552	-13.927%
2026-07-23	32.9300	33.0400	32.9300	33.0400	-7.034%	6	548	-28.360%
2026-07-21	34.5000	36.0100	34.5000	35.5400	+12.825%	4	549	-33.399%
2026-07-20	30.0000	31.5000	30.0000	31.5000	-4.255%	4	549	-24.857%
2026-07-17	30.0000	33.6000	28.6500	32.9000	-4.913%	10	548	-28.055%
2026-07-16	38.7500	38.7500	34.5500	34.6000	-17.026%	6	544	-31.590%
2026-07-15	40.3000	41.7000	39.9500	41.7000	+14.247%	26	544	-43.237%
2026-07-13	37.1500	37.1500	36.5000	36.5000	-15.607%	2	543	-35.151%
2026-07-09	43.1000	43.2500	43.1000	43.2500	+8.125%	15	542	-45.272%
2026-07-08	38.0000	40.0000	38.0000	40.0000	+0.326%	7	537	-40.825%
2026-07-07	42.5500	43.0500	39.8700	39.8700	-7.279%	24	543	-40.632%
2026-07-06	41.0000	44.0000	41.0000	43.0000	+7.715%	5	541	-44.953%
2026-07-02	42.0000	45.3000	39.4000	39.9200	+9.610%	32	549	-40.706%
2026-07-01	34.8800	37.8000	34.8800	36.4200	+15.987%	12	549	-35.008%
2026-06-29	31.4000	31.4000	31.4000	31.4000	+1.948%	1	550	-24.618%
2026-06-26	28.6000	30.8000	28.4200	30.8000	+16.667%	3	549	-23.149%
2026-06-25	28.8500	28.8500	26.0000	26.4000	-14.425%	36	548	-10.341%
2026-06-24	29.8500	31.2700	29.8500	30.8500	-1.280%	3	541	-23.274%
2026-06-23	33.2500	34.2800	31.2500	31.2500	-10.535%	22	540	-24.256%
2026-06-22	38.1700	38.1700	34.9300	34.9300	-5.339%	12	558	-32.236%
2026-06-18	34.6200	37.5000	34.0000	36.9000	+5.429%	7	576	-35.854%
2026-06-17	31.3000	37.9600	31.3000	35.0000	+25.448%	168	576	-32.371%
2026-06-16	28.9000	28.9000	27.9000	27.9000	-5.424%	17	576	-15.161%
2026-06-15	31.3000	31.6000	29.5000	29.5000	+8.138%	40	562	-19.763%
2026-06-12	26.1500	28.6800	26.1500	27.2800	-0.800%	45	559	-13.233%
2026-06-11	22.5000	27.5000	22.5000	27.5000	+14.583%	73	578	-13.927%
2026-06-10	24.7300	24.7300	24.0000	24.0000	+20.301%	24	528	-1.375%
2026-06-09	22.3700	22.3700	19.9500	19.9500	-8.696%	26	531	+18.647%
2026-06-08	21.6500	22.4100	21.6500	21.8500	+12.051%	24	548	+8.330%
2026-06-05	22.3000	22.3000	19.5000	19.5000	-12.360%	16	547	+21.385%
2026-06-04	21.2600	22.2500	21.2600	22.2500	+8.010%	29	547	+6.382%
2026-06-03	21.3000	21.7100	20.6000	20.6000	-12.266%	54	518	+14.903%
2026-06-02	23.1800	23.8200	23.0000	23.4800	-8.816%	36	529	+0.809%
2026-06-01	24.1000	26.3000	23.4100	25.7500	-8.036%	232	520	-8.078%
2026-05-29	23.2000	28.0000	22.5000	28.0000	+33.333%	67	433	-15.464%
2026-05-28	15.6300	21.0000	15.6300	21.0000	+40.940%	38	429	+12.714%
2026-05-27	15.0000	15.0000	14.9000	14.9000	+8.049%	102	401	+58.859%
2026-05-26	14.1500	14.7100	13.7800	13.7900	-2.268%	30	299	+71.646%
2026-05-22	15.2400	15.2400	14.1100	14.1100	-10.242%	28	326	+67.753%
2026-05-21	15.7200	15.7200	15.7200	15.7200	+9.930%	2	343	+50.573%
2026-05-20	14.3000	14.3000	14.3000	14.3000	-2.721%	20	343	+65.524%
2026-05-19	15.8100	15.8500	14.1800	14.7000	-9.650%	57	322	+61.020%
2026-05-18	16.3600	17.2700	16.2700	16.2700	-0.672%	6	322	+45.482%
2026-05-15	16.0000	16.3800	16.0000	16.3800	-10.687%	8	322	+44.505%
2026-05-14	16.1500	19.4500	15.2500	18.3400	+14.268%	34	314	+29.062%
2026-05-13	16.0500	16.0500	16.0500	16.0500	-0.619%	1	288	+47.477%
2026-05-12	16.5000	16.5000	16.1500	16.1500	-8.447%	4	288	+46.563%
2026-05-11	14.9800	17.6400	14.9800	17.6400	+19.837%	19	288	+34.184%
2026-05-08	15.3000	15.3000	14.7000	14.7200	-4.416%	120	288	+60.802%
2026-05-07	16.5000	17.0000	15.4000	15.4000	-7.729%	101	370	+53.701%
2026-05-06	16.9000	16.9000	16.6900	16.6900	+1.582%	11	269	+41.821%
2026-05-05	15.2500	16.4300	15.2500	16.4300	+0.798%	2	258	+44.066%
2026-05-04	16.6200	16.6200	16.1600	16.3000	+9.030%	25	260	+45.215%
2026-05-01	15.1300	15.1300	14.9500	14.9500	+4.545%	19	241	+58.328%
2026-04-30	14.3200	14.3200	14.3000	14.3000	+4.000%	13	241	+65.524%
2026-04-29	12.7500	15.0000	12.7500	13.7500	-30.661%	26	238	+72.145%
2026-04-28	20.0000	20.0000	19.7500	19.8300	-8.828%	8	230	+19.365%
2026-04-24	21.7000	21.7500	21.7000	21.7500	+4.117%	11	226	+8.828%
2026-04-23	22.5000	22.5000	20.8900	20.8900	-11.857%	2	215	+13.308%
2026-04-22	24.8000	24.8000	23.4600	23.7000	+0.808%	17	213	-0.127%
2026-04-21	24.9900	25.4900	23.1000	23.5100	-9.368%	35	209	+0.681%
2026-04-20	26.4500	26.4500	23.8500	25.9400	+1.725%	68	209	-8.751%
2026-04-17	25.3000	27.0000	25.3000	25.5000	+9.914%	61	176	-7.176%
2026-04-16	24.5800	24.8500	22.0300	23.2000	-1.653%	23	171	+2.026%
2026-04-15	20.2100	23.5900	20.2100	23.5900	+27.514%	60	156	+0.339%
2026-04-14	16.6300	18.5000	16.6300	18.5000	+40.152%	63	113	+27.946%
2026-04-13	13.6500	13.6500	13.2000	13.2000	+4.348%	4	121	+79.318%
2026-04-10	12.6500	12.6500	12.6500	12.6500	-25.369%	1	121	+87.115%
2026-04-08	16.9500	16.9500	16.9500	16.9500	+23.273%	1	120	+39.646%
2026-04-06	12.9500	13.7500	12.9500	13.7500	+4.325%	2	120	+72.145%
2026-03-31	12.0000	13.1800	12.0000	13.1800	+18.206%	2	120	+79.590%
2026-03-30	12.4900	12.4900	11.1500	11.1500	-12.066%	9	119	+112.287%
2026-03-27	13.0000	13.0000	12.6800	12.6800	-14.034%	4	118	+86.672%
2026-03-26	14.7500	14.7500	14.7500	14.7500	-0.270%	1	117	+60.475%
2026-03-25	14.7900	14.7900	14.7900	14.7900	+9.556%	1	116	+60.041%
2026-03-24	13.2000	13.5000	13.0200	13.5000	-11.184%	3	116	+75.333%
2026-03-23	14.4500	15.2000	14.4500	15.2000	+5.482%	2	115	+55.724%
2026-03-20	14.7200	15.0000	14.0500	14.4100	-8.566%	18	115	+64.261%
2026-03-19	15.0400	15.9100	15.0400	15.7600	-4.078%	3	119	+50.190%
2026-03-18	16.4300	16.4300	16.4300	16.4300	-8.110%	1	120	+44.066%
2026-03-17	17.5900	17.8800	17.5900	17.8800	+5.176%	8	119	+32.383%
2026-03-16	17.0000	17.0000	17.0000	17.0000	+1.918%	1	111	+39.235%
2026-03-13	16.7500	16.7500	16.6800	16.6800	-7.333%	5	110	+41.906%
2026-03-12	18.1200	18.1200	18.0000	18.0000	-2.703%	2	107	+31.500%
2026-03-11	18.5000	18.5000	18.5000	18.5000	-1.857%	1	106	+27.946%
2026-03-09	18.8500	18.8500	18.8500	18.8500	+0.319%	1	106	+25.570%
2026-03-06	19.5000	19.5000	18.7900	18.7900	-10.310%	2	106	+25.971%
2026-03-05	21.8200	22.6700	20.9500	20.9500	-4.902%	13	104	+12.983%
2026-03-04	22.0300	22.0300	22.0300	22.0300	+17.431%	1	100	+7.444%
2026-03-03	18.0000	18.7600	18.0000	18.7600	-1.832%	3	100	+26.173%
2026-03-02	19.1100	19.1100	19.1100	19.1100	+28.341%	10	101	+23.862%
2026-02-24	14.8900	14.8900	14.8900	14.8900	-9.041%	1	97	+58.966%
2026-02-23	16.3700	16.3700	16.3700	16.3700	-8.240%	1	97	+44.594%
2026-02-19	17.8400	17.8400	17.8400	17.8400	-5.608%	1	97	+32.679%
2026-02-18	18.9000	18.9000	18.9000	18.9000	0.000%	1	98	+25.238%
2026-02-17	18.9000	18.9000	18.9000	18.9000	+14.545%	2	97	+25.238%
2026-02-12	19.0000	19.0000	16.4000	16.5000	-14.508%	17	95	+43.455%
2026-02-11	18.9500	19.4000	18.4000	19.3000	-21.224%	22	98	+22.642%
2026-02-10	25.0000	25.2000	24.5000	24.5000	-3.846%	5	103	-3.388%
2026-02-09	25.0100	26.2000	24.6700	25.4800	+8.935%	36	99	-7.104%
2026-02-06	21.0000	23.5000	21.0000	23.3900	+29.944%	30	101	+1.197%
2026-02-05	18.5300	18.5300	16.7000	18.0000	-14.894%	16	101	+31.500%
2026-02-04	22.7200	22.7500	20.5800	21.1500	-11.765%	5	98	+11.915%
2026-02-03	25.5000	26.0000	23.9700	23.9700	-9.887%	6	99	-1.252%
2026-02-02	27.5000	28.0500	26.2300	26.6000	-23.563%	36	96	-11.015%
2026-01-30	35.7000	35.7000	34.8000	34.8000	+4.192%	2	71	-31.983%
2026-01-29	34.2000	34.3700	32.9000	33.4000	-6.573%	27	69	-29.132%
2026-01-28	36.2000	36.2000	35.7500	35.7500	-3.248%	2	44	-33.790%
2026-01-27	36.9500	36.9500	36.9500	36.9500	-3.651%	2	42	-35.940%
2026-01-26	38.3500	38.3500	38.3500	38.3500	-4.673%	1	40	-38.279%
2026-01-23	37.9500	40.2500	37.9500	40.2300	+8.000%	4	39	-41.163%
2026-01-22	37.6000	38.2300	37.2500	37.2500	-0.401%	5	37	-36.456%
2026-01-21	38.2400	38.2400	37.4000	37.4000	-0.134%	3	36	-36.711%
2026-01-20	39.1000	39.1000	37.1300	37.4500	-8.323%	3	35	-36.796%
2026-01-16	40.0000	40.8500	39.4500	40.8500	-1.566%	19	19	-42.056%
2026-01-15	43.2500	43.2500	40.9000	41.5000	-7.200%	19	19	-42.964%
2026-01-08	44.6000	44.7200	44.6000	44.7200	-10.201%	2	1	-47.071%
2026-01-06	48.9000	49.8000	48.9000	49.8000	+6.003%	2	1	-52.470%
2025-12-30	46.9800	46.9800	46.9800	46.9800	0.000%	1	1	-49.617%