Dark

HOOD20271217C135
HOOD Dec 17 2027 135.00 Call (HOOD271217C00135000)
option OPRA

EOD

Aug 20, 2026

18.50-10.412%(-2.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.5000	18.5000	18.5000	18.5000	-10.412%	3	317	0.000%
2026-08-19	20.6500	20.6500	20.6500	20.6500	+16.142%	5	314	-10.412%
2026-08-18	17.7800	17.7800	17.7800	17.7800	-13.898%	1	309	+4.049%
2026-08-14	21.1900	21.1900	20.6500	20.6500	+6.170%	3	309	-10.412%
2026-08-12	19.1500	19.4500	19.0800	19.4500	+1.039%	8	310	-4.884%
2026-08-10	19.3000	19.3000	19.2500	19.2500	-6.417%	2	311	-3.896%
2026-08-07	20.5700	20.5700	20.5700	20.5700	+9.067%	1	310	-10.063%
2026-08-04	18.8600	18.8600	18.8600	18.8600	-2.026%	1	311	-1.909%
2026-08-03	18.7500	19.2500	18.7500	19.2500	+16.667%	16	311	-3.896%
2026-07-31	16.4100	16.5000	16.4100	16.5000	-6.463%	2	311	+12.121%
2026-07-30	17.7500	17.7500	17.3600	17.6400	-5.920%	5	310	+4.875%
2026-07-29	19.8000	19.8000	18.7500	18.7500	-12.993%	82	308	-1.333%
2026-07-28	21.5500	21.5500	21.5500	21.5500	-4.222%	1	308	-14.153%
2026-07-27	24.0700	24.0700	21.6500	22.5000	+1.902%	8	307	-17.778%
2026-07-24	23.3900	23.3900	21.8000	22.0800	-11.821%	47	308	-16.214%
2026-07-23	25.9000	25.9000	25.0400	25.0400	-14.917%	43	347	-26.118%
2026-07-21	29.4900	29.4900	29.4300	29.4300	+12.975%	10	352	-37.139%
2026-07-17	25.2600	26.0500	25.0700	26.0500	-15.886%	15	342	-28.983%
2026-07-14	30.9700	30.9700	30.9700	30.9700	+1.541%	2	335	-40.265%
2026-07-13	30.5000	30.5000	30.5000	30.5000	-4.088%	15	335	-39.344%
2026-07-10	31.8000	31.8000	31.8000	31.8000	-11.667%	1	338	-41.824%
2026-07-09	34.9500	36.0000	34.9500	36.0000	+5.171%	2	339	-48.611%
2026-07-07	35.1800	35.1800	34.2300	34.2300	-3.577%	5	339	-45.954%
2026-07-06	32.6500	35.9000	32.6500	35.5000	+8.996%	11	342	-47.887%
2026-07-02	35.1800	37.0000	32.5000	32.5700	+26.732%	40	346	-43.199%
2026-06-30	25.7500	25.7500	25.7000	25.7000	+4.770%	2	346	-28.016%
2026-06-26	24.5300	24.5300	24.5300	24.5300	+11.754%	1	346	-24.582%
2026-06-25	22.1700	22.2200	21.8900	21.9500	-6.397%	64	346	-15.718%
2026-06-24	26.5000	26.5000	23.4500	23.4500	-21.493%	98	375	-21.109%
2026-06-22	31.9200	32.1500	29.8700	29.8700	+4.441%	53	345	-38.065%
2026-06-18	28.1500	29.5000	28.1500	28.6000	+2.143%	101	340	-35.315%
2026-06-17	26.6300	28.0000	26.6300	28.0000	+16.667%	7	340	-33.929%
2026-06-15	25.3500	25.3500	24.0000	24.0000	+5.263%	13	340	-22.917%
2026-06-12	22.8000	22.8000	22.8000	22.8000	+3.167%	2	345	-18.860%
2026-06-11	21.0000	22.1000	21.0000	22.1000	+10.500%	41	347	-16.290%
2026-06-10	20.0000	20.0000	20.0000	20.0000	+25.000%	1	307	-7.500%
2026-06-09	16.0000	16.0000	16.0000	16.0000	-19.920%	3	307	+15.625%
2026-06-04	20.0000	20.0000	19.9800	19.9800	-2.059%	3	307	-7.407%
2026-06-01	18.7500	20.4000	18.7500	20.4000	+45.714%	16	305	-9.314%
2026-05-28	15.0000	15.5000	14.0000	14.0000	+16.667%	21	305	+32.143%
2026-05-27	12.0000	12.0000	12.0000	12.0000	-1.153%	1	290	+54.167%
2026-05-19	12.1500	12.1500	12.1400	12.1400	+1.167%	2	289	+52.389%
2026-05-18	12.0000	12.0000	12.0000	12.0000	-8.116%	1	290	+54.167%
2026-05-15	13.0600	13.0600	13.0600	13.0600	-8.799%	1	290	+41.654%
2026-05-14	13.4200	14.3200	13.4200	14.3200	+15.113%	13	290	+29.190%
2026-05-12	12.4400	12.4400	12.4400	12.4400	-3.416%	1	279	+48.714%
2026-05-11	12.8800	12.8800	12.8800	12.8800	-2.424%	1	279	+43.634%
2026-05-06	13.1400	13.2000	13.1400	13.2000	+10.924%	3	279	+40.152%
2026-05-01	12.0000	12.0000	11.9000	11.9000	+3.478%	2	278	+55.462%
2026-04-29	11.5000	11.5000	11.5000	11.5000	-27.491%	6	278	+60.870%
2026-04-28	15.8600	15.8600	15.8600	15.8600	-3.879%	1	278	+16.646%
2026-04-24	16.7000	16.7000	16.5000	16.5000	-6.356%	2	278	+12.121%
2026-04-23	17.6700	17.6700	17.5800	17.6200	-4.757%	6	278	+4.994%
2026-04-22	18.5000	18.5000	18.5000	18.5000	0.000%	1	282	0.000%
2026-04-21	19.0500	19.0500	18.5000	18.5000	-6.091%	3	279	0.000%
2026-04-20	19.0000	19.9500	19.0000	19.7000	+9.444%	6	279	-6.091%
2026-04-16	18.0000	18.0000	18.0000	18.0000	+1.408%	1	280	+2.778%
2026-04-15	17.7500	17.7500	17.7500	17.7500	+25.797%	1	280	+4.225%
2026-04-14	13.9000	14.1100	13.9000	14.1100	+33.998%	19	280	+31.113%
2026-04-13	10.5300	10.5300	10.5300	10.5300	+2.233%	1	299	+75.689%
2026-04-10	10.3000	10.3000	10.3000	10.3000	+5.102%	3	299	+79.612%
2026-04-07	9.7500	9.8000	9.7500	9.8000	-5.222%	4	296	+88.776%
2026-04-06	10.3400	10.3400	10.3400	10.3400	+14.128%	10	295	+78.917%
2026-03-31	9.0600	9.0600	9.0600	9.0600	+1.342%	14	285	+104.194%
2026-03-30	8.8500	9.6500	8.8500	8.9400	-2.614%	97	278	+106.935%
2026-03-27	9.7500	9.7500	9.1800	9.1800	-10.439%	2	252	+101.525%
2026-03-24	11.4200	11.4200	10.0500	10.2500	-4.651%	12	251	+80.488%
2026-03-20	11.4500	11.4500	10.7500	10.7500	-14.343%	13	250	+72.093%
2026-03-19	11.9500	12.5500	11.7500	12.5500	-9.255%	9	253	+47.410%
2026-03-17	13.6500	13.8300	13.6500	13.8300	-2.399%	7	256	+33.767%
2026-03-12	14.1700	14.1700	14.1700	14.1700	-4.192%	1	263	+30.558%
2026-03-06	14.7900	14.7900	14.7900	14.7900	-4.826%	1	279	+25.085%
2026-03-02	13.9000	15.5400	13.9000	15.5400	+9.053%	2	280	+19.048%
2026-02-27	14.2300	14.2500	14.2300	14.2500	-5.816%	2	279	+29.825%
2026-02-26	15.1300	15.1300	15.1300	15.1300	+23.915%	3	279	+22.274%
2026-02-24	13.4000	13.4000	12.2100	12.2100	-6.794%	9	279	+51.515%
2026-02-23	13.1500	13.2000	13.1000	13.1000	-11.005%	5	279	+41.221%
2026-02-20	14.7200	14.7200	14.7200	14.7200	-1.867%	2	278	+25.679%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-1.316%	1	275	+23.333%
2026-02-11	14.6600	15.2000	14.1100	15.2000	-20.751%	9	275	+21.711%
2026-02-10	19.9600	19.9600	19.1800	19.1800	-6.439%	2	283	-3.545%
2026-02-09	20.0000	20.5000	20.0000	20.5000	+46.429%	6	283	-9.756%
2026-02-05	14.2300	14.2300	14.0000	14.0000	-14.945%	2	282	+32.143%
2026-02-04	16.4600	16.4600	16.4600	16.4600	-11.410%	1	280	+12.394%
2026-02-03	18.5800	18.5800	18.5800	18.5800	-12.565%	1	280	-0.431%
2026-02-02	21.7000	21.8000	21.2500	21.2500	-20.501%	71	280	-12.941%
2026-01-29	26.7100	26.7300	26.7100	26.7300	-4.536%	3	221	-30.789%
2026-01-28	28.2700	28.2700	28.0000	28.0000	-5.085%	4	220	-33.929%
2026-01-26	30.7000	30.7000	29.5000	29.5000	-2.576%	9	219	-37.288%
2026-01-23	30.2800	30.2800	30.2800	30.2800	+4.957%	5	212	-38.904%
2026-01-22	28.8500	28.8500	28.8500	28.8500	-4.565%	1	214	-35.875%
2026-01-21	30.2300	30.2300	30.2300	30.2300	-1.015%	2	214	-38.803%
2026-01-20	29.1700	30.5400	29.1600	30.5400	-1.484%	4	214	-39.424%
2026-01-16	31.0000	31.0000	31.0000	31.0000	-11.882%	1	211	-40.323%
2026-01-15	35.1800	35.1800	35.1800	35.1800	-5.759%	8	211	-47.413%
2026-01-14	37.5000	37.5000	37.3300	37.3300	+6.475%	12	211	-50.442%
2026-01-09	35.0600	35.0600	35.0600	35.0600	-6.482%	1	211	-47.233%
2026-01-07	37.6800	37.8000	37.4200	37.4900	-5.804%	14	212	-50.654%
2026-01-05	39.8000	39.8000	39.8000	39.8000	+13.714%	1	208	-53.518%
2026-01-02	35.0000	35.0000	35.0000	35.0000	0.000%	1	208	-47.143%
2025-12-31	34.9500	35.0000	34.9500	35.0000	-9.091%	2	208	-47.143%
2025-12-23	38.5000	38.5000	38.5000	38.5000	-8.897%	45	208	-51.948%
2025-12-22	42.2600	42.2600	42.2600	42.2600	+6.181%	5	246	-56.223%
2025-12-18	38.8500	39.8000	38.8500	39.8000	+5.013%	6	246	-53.518%
2025-12-17	37.9000	37.9000	37.9000	37.9000	-4.798%	1	242	-51.187%
2025-12-16	39.6000	39.8100	39.6000	39.8100	-3.044%	3	242	-53.529%
2025-12-12	41.0600	41.0600	41.0600	41.0600	-5.544%	50	243	-54.944%
2025-12-11	43.8900	43.9200	43.3400	43.4700	-19.500%	34	242	-57.442%
2025-12-09	54.0000	54.0000	54.0000	54.0000	+2.955%	1	223	-65.741%
2025-12-08	52.4500	52.4500	52.4500	52.4500	-0.095%	1	224	-64.728%
2025-12-04	52.5000	52.5000	52.5000	52.5000	+4.770%	1	225	-64.762%
2025-12-03	50.0800	50.3500	49.9500	50.1100	+9.722%	11	225	-63.081%
2025-12-02	45.6700	45.7500	45.1700	45.6700	+4.269%	11	230	-59.492%
2025-12-01	41.0000	43.8000	41.0000	43.8000	-7.595%	2	224	-57.763%
2025-11-26	47.4000	47.4000	47.4000	47.4000	+24.051%	1	223	-60.970%
2025-11-25	37.3000	38.2100	37.3000	38.2100	-1.010%	2	223	-51.583%
2025-11-24	38.6300	38.6300	38.6000	38.6000	+8.732%	2	224	-52.073%
2025-11-21	34.6000	35.5000	34.6000	35.5000	+2.335%	11	226	-47.887%
2025-11-20	42.7000	42.7000	34.4000	34.6900	-13.275%	3	225	-46.671%
2025-11-19	40.0000	40.0000	40.0000	40.0000	+1.266%	8	226	-53.750%
2025-11-18	40.2500	40.2500	39.5000	39.5000	-5.480%	2	225	-53.165%
2025-11-17	41.7900	41.7900	41.7900	41.7900	-1.671%	1	225	-55.731%
2025-11-14	40.5000	42.5000	40.5000	42.5000	-2.299%	2	226	-56.471%
2025-11-13	45.0900	45.0900	43.5000	43.5000	-10.586%	7	224	-57.471%
2025-11-12	52.4000	52.4000	48.6500	48.6500	-4.119%	3	228	-61.973%
2025-11-11	51.1900	51.1900	50.7400	50.7400	-7.879%	2	227	-63.540%
2025-11-10	55.7500	55.7500	53.8100	55.0800	+14.132%	9	227	-66.412%
2025-11-07	44.5000	48.2600	43.1700	48.2600	-3.325%	5	220	-61.666%
2025-11-06	51.5500	51.5500	49.9200	49.9200	-15.960%	4	223	-62.941%
2025-11-05	59.4000	59.4000	59.4000	59.4000	+8.118%	1	223	-68.855%
2025-11-04	55.7800	59.6600	54.9400	54.9400	-10.812%	38	222	-66.327%
2025-11-03	61.6000	61.6000	61.6000	61.6000	-1.329%	150	307	-69.968%
2025-10-31	61.7000	64.4300	61.7000	62.4300	+3.704%	13	307	-70.367%
2025-10-29	60.3500	60.3500	60.2000	60.2000	-1.231%	5	312	-69.269%
2025-10-27	60.9500	61.6500	60.9500	60.9500	+9.465%	35	319	-69.647%
2025-10-24	55.6800	55.6800	55.6800	55.6800	+7.698%	2	319	-66.774%
2025-10-23	51.7000	51.7000	51.7000	51.7000	+19.372%	1	319	-64.217%
2025-10-22	48.0000	48.0000	43.3100	43.3100	-12.505%	2	318	-57.285%
2025-10-21	51.4700	51.4700	49.5000	49.5000	-6.920%	2	317	-62.626%
2025-10-20	52.4500	53.1800	52.4500	53.1800	+14.243%	4	317	-65.212%
2025-10-17	46.5500	46.5500	46.5500	46.5500	-6.281%	3	317	-60.258%
2025-10-16	52.7000	53.3500	49.6700	49.6700	-11.541%	5	320	-62.754%
2025-10-14	53.9000	56.1500	53.9000	56.1500	+1.813%	5	318	-67.053%
2025-10-13	53.6600	55.1500	53.6600	55.1500	-2.389%	8	315	-66.455%
2025-10-10	59.2500	59.2500	56.5000	56.5000	-13.144%	7	319	-67.257%
2025-10-09	65.0500	65.0500	65.0500	65.0500	+11.330%	1	319	-71.560%
2025-10-07	58.0100	58.4300	58.0100	58.4300	-4.009%	8	319	-68.338%
2025-10-06	60.8700	60.8700	60.8700	60.8700	+0.033%	6	317	-69.607%
2025-10-03	59.6000	62.2100	59.6000	60.8500	+2.269%	6	317	-69.597%
2025-10-02	58.1300	59.5000	57.9100	59.5000	+12.264%	12	317	-68.908%
2025-10-01	55.2000	55.2000	53.0000	53.0000	-6.657%	19	326	-65.094%
2025-09-30	55.3600	56.7800	53.5500	56.7800	+11.443%	14	339	-67.418%
2025-09-29	43.6200	51.2100	43.6200	50.9500	+25.802%	54	338	-63.690%
2025-09-26	41.1000	41.1000	40.5000	40.5000	-10.040%	2	316	-54.321%
2025-09-24	43.7700	45.8000	43.7700	45.0200	+5.138%	5	316	-58.907%
2025-09-23	44.0300	44.0300	42.8200	42.8200	+2.269%	11	318	-56.796%
2025-09-22	42.2000	42.2500	41.8700	41.8700	-0.310%	3	310	-55.816%
2025-09-19	41.3700	42.0000	41.3700	42.0000	+1.107%	3	310	-55.952%
2025-09-18	42.0700	42.0700	41.5400	41.5400	+7.339%	2	310	-55.465%
2025-09-17	38.3100	38.7000	38.3100	38.7000	+1.735%	2	311	-52.196%
2025-09-16	38.0200	38.0400	38.0200	38.0400	+2.950%	2	312	-51.367%
2025-09-15	35.8300	36.9500	35.8300	36.9500	+0.599%	7	313	-49.932%
2025-09-12	38.2500	38.2500	36.7300	36.7300	-5.188%	2	306	-49.632%
2025-09-11	40.6500	40.6500	38.7400	38.7400	-2.196%	2	307	-52.246%
2025-09-10	40.2400	43.0000	39.6100	39.6100	-0.076%	10	306	-53.295%
2025-09-09	39.6400	39.6400	39.6400	39.6400	+8.306%	3	304	-53.330%
2025-09-08	33.0000	37.1000	33.0000	36.6000	+23.858%	91	302	-49.454%
2025-09-05	27.5000	29.5500	26.2200	29.5500	-1.204%	48	255	-37.394%
2025-09-04	28.4000	29.9100	28.4000	29.9100	+7.089%	2	296	-38.148%
2025-09-03	27.9300	27.9300	27.9300	27.9300	-1.133%	3	296	-33.763%
2025-09-02	26.9000	28.2500	26.6900	28.2500	-4.722%	6	299	-34.513%
2025-08-29	29.6500	29.6500	29.6500	29.6500	-0.168%	1	297	-37.605%
2025-08-28	29.7000	29.7000	29.7000	29.7000	-3.883%	1	297	-37.710%
2025-08-27	31.7500	31.8800	30.8900	30.9000	-9.118%	231	297	-40.129%
2025-08-25	33.5600	34.0000	33.5000	34.0000	-4.494%	3	155	-45.588%
2025-08-22	35.0000	35.6000	35.0000	35.6000	+11.076%	2	153	-48.034%
2025-08-21	32.0500	32.0500	32.0500	32.0500	+2.265%	1	151	-42.278%
2025-08-20	29.1800	31.3400	28.5000	31.3400	-15.480%	7	150	-40.970%
2025-08-18	34.8000	37.0800	34.8000	37.0800	+8.421%	3	151	-50.108%
2025-08-14	34.2000	34.2000	34.2000	34.2000	-0.783%	10	151	-45.906%
2025-08-13	38.3000	38.3000	34.4700	34.4700	-10.000%	18	151	-46.330%
2025-08-12	40.3000	40.3000	37.9900	38.3000	+2.161%	11	138	-51.697%
2025-08-11	39.5000	39.5000	37.4900	37.4900	-3.995%	5	135	-50.654%
2025-08-08	36.6200	39.0500	35.4500	39.0500	+14.081%	41	135	-52.625%
2025-08-07	33.4900	34.2300	33.4900	34.2300	+13.532%	28	94	-45.954%
2025-08-04	30.1500	30.1500	30.1500	30.1500	+3.966%	1	79	-38.640%
2025-08-01	25.7200	30.7700	25.7200	29.0000	-9.657%	17	79	-36.207%
2025-07-31	32.1000	32.1000	32.1000	32.1000	-2.874%	4	69	-42.368%
2025-07-28	33.0500	33.0500	33.0500	33.0500	-0.602%	1	67	-44.024%
2025-07-25	33.2500	33.2500	33.2500	33.2500	+6.571%	1	67	-44.361%
2025-07-23	31.6500	31.6500	31.2000	31.2000	-14.684%	4	67	-40.705%
2025-07-18	37.6100	38.9000	36.5700	36.5700	+7.717%	57	70	-49.412%
2025-07-17	33.4500	34.5600	33.4500	33.9500	+0.593%	5	22	-45.508%
2025-07-16	33.0000	33.7500	33.0000	33.7500	+5.634%	2	20	-45.185%
2025-07-14	31.9500	31.9500	31.9500	31.9500	+3.902%	1	20	-42.097%
2025-07-11	32.5500	32.5500	30.7500	30.7500	+10.612%	6	19	-39.837%
2025-07-09	27.8000	27.8000	27.8000	27.8000	-1.593%	1	18	-33.453%
2025-07-03	29.0500	29.0500	28.2500	28.2500	-11.636%	2	15	-34.513%
2025-07-02	29.3500	32.6500	29.3500	31.9700	+10.623%	16	15	-42.133%
2025-07-01	29.7400	31.4000	28.5700	28.9000	0.000%	7	0	-35.986%