Dark

HOOD20271217C145
HOOD Dec 17 2027 145.00 Call (HOOD271217C00145000)
option OPRA

EOD

Aug 19, 2026

17.07-2.178%(-0.38)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	18.2400	18.2400	17.0700	17.0700	-2.178%	4	1,093	0.000%
2026-08-17	17.4500	17.4500	17.4500	17.4500	-3.591%	10	1,094	-2.178%
2026-08-14	18.3700	18.3700	18.1000	18.1000	-8.999%	2	1,094	-5.691%
2026-08-13	20.0000	20.0000	19.8900	19.8900	+15.104%	12	1,094	-14.178%
2026-08-12	17.3500	17.3500	17.1700	17.2800	-0.116%	3	1,101	-1.215%
2026-08-11	18.1000	18.1000	17.3000	17.3000	+2.367%	51	1,102	-1.329%
2026-08-06	16.9000	16.9000	16.9000	16.9000	-8.550%	10	1,102	+1.006%
2026-08-05	18.4800	18.4800	18.4800	18.4800	+3.820%	10	1,102	-7.630%
2026-08-04	17.8000	17.8000	17.8000	17.8000	+1.136%	1	1,096	-4.101%
2026-08-03	17.6000	17.6000	17.6000	17.6000	+18.519%	1	1,097	-3.011%
2026-07-31	14.8500	14.8500	14.8500	14.8500	-16.573%	1	1,096	+14.949%
2026-07-28	17.8000	17.8000	17.8000	17.8000	-12.315%	1	1,096	-4.101%
2026-07-27	21.6000	21.6000	20.3000	20.3000	+0.247%	3	1,095	-15.911%
2026-07-24	20.2500	20.2500	20.2500	20.2500	-14.376%	5	1,095	-15.704%
2026-07-23	24.4000	24.4000	23.6500	23.6500	-12.859%	2	1,095	-27.822%
2026-07-21	27.1400	27.1400	27.1400	27.1400	+19.035%	1	1,095	-37.104%
2026-07-20	22.8000	22.8000	22.8000	22.8000	-4.000%	1	1,095	-25.132%
2026-07-17	23.7500	23.7500	23.7500	23.7500	-14.722%	1	1,096	-28.126%
2026-07-13	28.4000	28.7500	27.6300	27.8500	-3.667%	16	1,096	-38.707%
2026-07-10	29.6000	30.3300	28.6900	28.9100	-10.022%	42	1,095	-40.955%
2026-07-09	32.0000	32.2000	32.0000	32.1300	-3.917%	3	1,093	-46.872%
2026-07-02	33.4000	33.5700	33.4000	33.4400	+20.245%	10	1,090	-48.953%
2026-07-01	27.5000	27.8100	26.7200	27.8100	+17.243%	18	1,090	-38.619%
2026-06-29	23.7100	23.7200	23.7100	23.7200	+12.151%	48	1,085	-28.035%
2026-06-26	21.1500	21.1500	21.1500	21.1500	+4.341%	48	1,133	-19.291%
2026-06-25	20.2700	20.2700	20.2700	20.2700	-5.059%	12	1,133	-15.787%
2026-06-24	21.3500	21.3500	21.3500	21.3500	-11.411%	50	1,133	-20.047%
2026-06-23	25.3200	25.3200	24.0000	24.1000	-11.430%	20	1,083	-29.170%
2026-06-22	27.2100	27.2100	27.2100	27.2100	-0.037%	4	1,084	-37.266%
2026-06-18	27.2400	27.2400	27.2200	27.2200	+23.671%	2	1,082	-37.289%
2026-06-16	22.0100	22.0100	22.0100	22.0100	+0.963%	1	1,082	-22.444%
2026-06-15	21.8000	21.8000	21.8000	21.8000	+18.093%	6	1,082	-21.697%
2026-06-10	18.4600	18.4600	18.4600	18.4600	+22.252%	10	1,082	-7.530%
2026-06-05	15.1000	15.1000	15.1000	15.1000	-3.944%	1	1,082	+13.046%
2026-06-03	15.7200	15.7200	15.7200	15.7200	-10.529%	3	1,082	+8.588%
2026-05-29	17.5700	17.5700	17.5700	17.5700	+66.225%	1	1,082	-2.846%
2026-05-26	10.5700	10.5700	10.5700	10.5700	-1.307%	4	1,082	+61.495%
2026-05-20	10.7100	10.7100	10.7100	10.7100	0.000%	1	1,082	+59.384%
2026-05-19	10.7100	10.7100	10.7100	10.7100	-4.460%	1	1,084	+59.384%
2026-05-12	11.2100	11.2100	11.2100	11.2100	-3.362%	1	1,084	+52.275%
2026-05-06	11.6000	11.6000	11.6000	11.6000	-1.944%	1	1,083	+47.155%
2026-05-05	11.8300	11.8300	11.8300	11.8300	-2.151%	1	1,083	+44.294%
2026-05-04	12.0900	12.0900	12.0900	12.0900	+12.780%	1	1,083	+41.191%
2026-05-01	10.9000	10.9000	10.7200	10.7200	+7.956%	2	1,083	+59.235%
2026-04-30	9.8500	9.9300	9.8500	9.9300	-33.221%	5	1,083	+71.903%
2026-04-24	15.0300	15.0300	14.8700	14.8700	+1.156%	4	1,082	+14.795%
2026-04-23	14.8400	14.8400	14.7000	14.7000	-16.667%	3	1,082	+16.122%
2026-04-20	17.6400	17.6400	17.6400	17.6400	-7.741%	1	1,083	-3.231%
2026-04-17	18.7700	19.4500	18.7700	19.1200	+22.095%	19	1,083	-10.722%
2026-04-16	15.6600	15.6600	15.6600	15.6600	+9.587%	1	1,073	+9.004%
2026-04-15	14.2900	14.2900	14.2900	14.2900	+13.774%	1	1,073	+19.454%
2026-04-14	12.6100	12.6100	12.5600	12.5600	+28.163%	2	1,072	+35.908%
2026-04-08	9.8000	9.8000	9.8000	9.8000	+17.930%	2	1,072	+74.184%
2026-04-07	8.3100	8.3100	8.3100	8.3100	-8.379%	5	1,070	+105.415%
2026-04-06	9.0700	9.0700	9.0700	9.0700	+4.614%	2	1,075	+88.203%
2026-04-02	8.6700	8.6700	8.6700	8.6700	-8.737%	5	1,070	+96.886%
2026-04-01	9.5000	9.5000	9.5000	9.5000	+11.765%	1	1,070	+79.684%
2026-03-30	8.5000	8.5000	8.5000	8.5000	-1.048%	1	1,070	+100.824%
2026-03-27	8.8500	8.8500	8.5900	8.5900	-18.190%	2	1,070	+98.719%
2026-03-25	10.5000	10.5000	10.5000	10.5000	+14.629%	2	1,071	+62.571%
2026-03-24	9.7400	9.7400	9.0500	9.1600	-15.420%	23	1,073	+86.354%
2026-03-19	10.8300	10.8300	10.8300	10.8300	-10.124%	1	1,080	+57.618%
2026-03-17	12.0500	12.0500	12.0500	12.0500	-18.581%	5	1,079	+41.660%
2026-03-04	14.8100	14.8100	14.8000	14.8000	+14.551%	9	1,079	+15.338%
2026-03-03	12.1800	12.9200	12.1800	12.9200	-7.384%	2	1,079	+32.121%
2026-03-02	14.0100	14.0300	13.9500	13.9500	+20.259%	4	1,079	+22.366%
2026-02-23	11.6000	11.6000	11.6000	11.6000	-13.690%	6	1,079	+47.155%
2026-02-20	13.5500	13.5500	13.4400	13.4400	+5.412%	2	1,085	+27.009%
2026-02-19	12.7500	12.7500	12.7500	12.7500	-7.475%	1	1,087	+33.882%
2026-02-18	13.7800	13.7800	13.7800	13.7800	+13.884%	1	1,086	+23.875%
2026-02-12	12.9500	12.9500	12.1000	12.1000	-31.793%	6	1,086	+41.074%
2026-02-09	17.7400	17.7400	17.7400	17.7400	+39.575%	12	1,086	-3.777%
2026-02-05	13.1000	13.1000	12.7100	12.7100	-14.005%	5	1,086	+34.304%
2026-02-04	15.9400	15.9400	14.7800	14.7800	-13.110%	2	1,090	+15.494%
2026-02-03	17.0100	17.0100	17.0100	17.0100	-10.474%	1	1,089	+0.353%
2026-02-02	20.5000	20.5000	18.7500	19.0000	-15.780%	24	1,090	-10.158%
2026-01-30	24.6000	24.6000	22.5600	22.5600	-4.000%	6	1,114	-24.335%
2026-01-29	24.5400	24.5400	23.5000	23.5000	-11.321%	3	1,114	-27.362%
2026-01-27	26.3500	26.5000	26.3500	26.5000	-2.214%	5	1,114	-35.585%
2026-01-23	27.2900	27.2900	27.1000	27.1000	+1.308%	4	1,110	-37.011%
2026-01-22	26.7500	26.7500	26.7500	26.7500	+0.075%	4	1,113	-36.187%
2026-01-20	26.9900	27.0200	26.7300	26.7300	-5.447%	17	1,116	-36.139%
2026-01-16	28.2700	28.2700	28.2700	28.2700	-10.848%	1	1,100	-39.618%
2026-01-15	31.6500	32.4100	31.6500	31.7100	-9.400%	6	1,100	-46.168%
2026-01-14	35.0000	35.0000	35.0000	35.0000	+4.885%	1	1,100	-51.229%
2026-01-13	33.3400	33.3700	33.3400	33.3700	-0.388%	2	1,100	-48.846%
2026-01-12	33.5000	33.5000	33.5000	33.5000	+1.515%	1	1,101	-49.045%
2026-01-08	33.0000	33.0000	33.0000	33.0000	-4.265%	6	1,102	-48.273%
2026-01-07	34.7800	34.7800	34.4200	34.4700	+0.642%	14	1,102	-50.479%
2026-01-06	34.2500	34.2500	34.2500	34.2500	+5.385%	1	1,101	-50.161%
2026-01-02	30.1800	32.5000	30.1800	32.5000	+1.881%	2	1,101	-47.477%
2025-12-31	31.7500	31.9000	31.7500	31.9000	-6.121%	22	1,104	-46.489%
2025-12-29	33.9800	33.9800	33.9800	33.9800	-3.329%	2	1,104	-49.765%
2025-12-24	35.1500	35.1500	35.1500	35.1500	-6.267%	1	1,103	-51.437%
2025-12-22	37.5000	37.5000	37.5000	37.5000	+5.337%	1	1,103	-54.480%
2025-12-18	38.8600	38.8600	35.5000	35.6000	+0.993%	24	1,103	-52.051%
2025-12-17	37.6000	37.6000	35.2500	35.2500	-5.824%	5	1,082	-51.574%
2025-12-12	37.4300	37.4300	37.4300	37.4300	-7.006%	20	1,083	-54.395%
2025-12-11	39.8500	40.2500	39.8500	40.2500	-14.725%	4	1,063	-57.590%
2025-12-05	47.2000	47.2000	47.2000	47.2000	-4.162%	1	1,062	-63.835%
2025-12-04	49.2500	49.2500	49.2500	49.2500	+11.451%	2	1,062	-65.340%
2025-12-03	44.9800	44.9800	44.1900	44.1900	+2.672%	6	1,062	-61.371%
2025-12-02	42.4500	43.0400	42.4500	43.0400	+0.443%	2	1,063	-60.339%
2025-11-28	44.4900	44.4900	42.8500	42.8500	-0.833%	4	1,064	-60.163%
2025-11-26	43.0500	43.2100	43.0500	43.2100	+35.031%	2	1,064	-60.495%
2025-11-21	32.8000	32.8000	32.0000	32.0000	-1.356%	3	1,064	-46.656%
2025-11-20	38.9800	38.9800	32.3000	32.4400	-12.466%	4	1,065	-47.380%
2025-11-19	36.3000	37.0600	36.3000	37.0600	+0.189%	21	1,064	-53.940%
2025-11-18	37.4200	37.4200	36.9900	36.9900	+0.380%	5	1,058	-53.852%
2025-11-17	39.4700	39.4700	36.8500	36.8500	-14.778%	8	1,058	-53.677%
2025-11-14	39.5200	43.2400	39.5200	43.2400	+6.241%	2	1,057	-60.523%
2025-11-13	44.0400	44.0400	40.7000	40.7000	-15.822%	11	1,059	-58.059%
2025-11-12	46.8000	48.3500	45.8000	48.3500	-6.840%	9	1,052	-64.695%
2025-11-10	50.6500	51.9000	50.6500	51.9000	+21.404%	26	1,052	-67.110%
2025-11-07	42.7500	42.7500	42.7500	42.7500	-2.620%	1	1,051	-60.070%
2025-11-06	47.0000	47.2500	43.9000	43.9000	-22.149%	7	1,051	-61.116%
2025-11-05	53.1200	56.3900	53.0500	56.3900	+8.547%	50	1,051	-69.729%
2025-11-04	52.1500	56.7800	51.9500	51.9500	-11.889%	4	1,072	-67.141%
2025-11-03	59.2500	59.2500	58.0000	58.9600	-0.489%	12	1,071	-71.048%
2025-10-31	55.7000	59.2500	55.7000	59.2500	+15.385%	29	1,071	-71.190%
2025-10-30	51.3500	51.3500	51.3500	51.3500	-10.524%	1	1,063	-66.758%
2025-10-29	57.3900	57.3900	57.3900	57.3900	-0.881%	1	1,062	-70.256%
2025-10-28	57.6600	57.9000	57.4400	57.9000	+0.104%	1,012	1,062	-70.518%
2025-10-27	57.0000	58.0000	56.8300	57.8400	+20.878%	1,013	225	-70.488%
2025-10-23	45.5500	47.8500	45.5500	47.8500	+18.411%	13	225	-64.326%
2025-10-22	41.2500	41.3800	40.4100	40.4100	-14.021%	14	218	-57.758%
2025-10-21	47.0000	47.0000	47.0000	47.0000	-6.188%	1	218	-63.681%
2025-10-20	48.5700	50.1000	48.5700	50.1000	+9.341%	12	217	-65.928%
2025-10-16	49.2800	49.2800	45.8200	45.8200	-8.084%	3	208	-62.746%
2025-10-15	49.8500	49.8500	49.8500	49.8500	-5.228%	1	207	-65.757%
2025-10-13	56.0000	56.0000	50.4100	52.6000	-2.593%	45	207	-67.548%
2025-10-10	59.0000	59.0000	53.7500	54.0000	-12.052%	9	200	-68.389%
2025-10-09	57.5500	61.4000	57.5500	61.4000	+5.101%	2	197	-72.199%
2025-10-08	57.4000	58.4200	57.4000	58.4200	+6.898%	2	198	-70.781%
2025-10-07	53.7500	54.6500	53.7500	54.6500	-2.236%	5	197	-68.765%
2025-10-06	57.1800	57.1800	55.9000	55.9000	+0.721%	23	197	-69.463%
2025-10-03	56.8200	58.4600	55.5000	55.5000	+0.344%	13	177	-69.243%
2025-10-02	52.7500	55.5500	52.7500	55.3100	+10.886%	12	171	-69.138%
2025-10-01	53.3000	53.3000	49.5500	49.8800	-5.333%	8	172	-65.778%
2025-09-30	53.0000	53.0000	49.2600	52.6900	+9.157%	6	171	-67.603%
2025-09-29	45.1000	48.2700	45.1000	48.2700	+23.138%	72	167	-64.636%
2025-09-26	39.2000	39.2000	39.2000	39.2000	+0.642%	1	97	-56.454%
2025-09-25	38.9500	38.9500	38.9500	38.9500	-7.262%	1	96	-56.175%
2025-09-24	41.7500	42.1000	40.4500	42.0000	+4.348%	6	97	-59.357%
2025-09-23	40.5800	40.5800	39.7500	40.2500	-0.445%	7	99	-57.590%
2025-09-22	38.7700	40.4300	38.7700	40.4300	+6.958%	19	94	-57.779%
2025-09-18	36.3500	38.9700	36.3500	37.8000	+7.846%	6	96	-54.841%
2025-09-17	35.0500	35.0500	35.0500	35.0500	-0.313%	1	94	-51.298%
2025-09-16	35.2000	35.3000	35.1600	35.1600	+1.943%	3	94	-51.451%
2025-09-12	34.8400	34.8400	33.9300	34.4900	-10.578%	6	94	-50.507%
2025-09-10	39.0000	39.0000	38.4900	38.5700	+6.694%	125	94	-55.743%
2025-09-09	34.8400	36.1500	34.2100	36.1500	+3.730%	4	99	-52.780%
2025-09-08	29.5000	35.0500	29.5000	34.8500	+26.958%	22	98	-51.019%
2025-09-04	26.7300	27.4500	26.7300	27.4500	+6.395%	90	99	-37.814%
2025-09-03	25.8000	25.8000	25.8000	25.8000	-6.758%	1	64	-33.837%
2025-08-29	27.6700	27.6700	27.6700	27.6700	-3.082%	3	67	-38.309%
2025-08-27	31.0000	31.0000	28.4500	28.5500	-7.154%	4	67	-40.210%
2025-08-26	30.5000	30.7500	30.5000	30.7500	-0.806%	2	67	-44.488%
2025-08-25	30.4000	31.0000	30.4000	31.0000	-1.587%	3	66	-44.935%
2025-08-22	31.5000	31.5000	31.5000	31.5000	+7.656%	1	65	-45.810%
2025-08-21	29.2600	29.2600	29.2600	29.2600	+8.370%	1	65	-41.661%
2025-08-20	29.5000	29.5000	26.8700	27.0000	-12.109%	7	65	-36.778%
2025-08-19	36.1500	36.1500	30.7200	30.7200	-8.435%	6	62	-44.434%
2025-08-18	33.5500	33.5500	33.5500	33.5500	+1.360%	1	60	-49.121%
2025-08-15	33.1000	33.1000	33.1000	33.1000	-10.079%	17	60	-48.429%
2025-08-11	36.8100	36.8100	36.8100	36.8100	+1.238%	5	43	-53.627%
2025-08-08	34.6200	36.3600	34.6200	36.3600	+30.136%	19	43	-53.053%
2025-08-06	28.1000	28.1000	27.9400	27.9400	+0.540%	2	26	-38.905%
2025-08-01	24.2400	27.7900	24.2400	27.7900	-7.736%	2	26	-38.575%
2025-07-31	30.1200	30.1200	30.1200	30.1200	-0.594%	1	25	-43.327%
2025-07-30	30.3000	30.3000	30.3000	30.3000	+0.498%	5	25	-43.663%
2025-07-29	30.9500	30.9500	30.1500	30.1500	-16.644%	2	20	-43.383%
2025-07-18	36.1700	36.1700	36.1700	36.1700	+13.031%	2	20	-52.806%
2025-07-17	32.0000	32.0000	32.0000	32.0000	+5.332%	1	18	-46.656%
2025-07-16	30.3800	30.3800	30.3800	30.3800	+3.863%	10	17	-43.812%
2025-07-15	28.9500	29.2500	28.9500	29.2500	-0.847%	5	8	-41.641%
2025-07-14	29.5000	29.5000	29.5000	29.5000	+2.787%	1	12	-42.136%
2025-07-11	29.8000	30.0000	28.7000	28.7000	+10.385%	7	11	-40.523%
2025-07-10	26.0000	26.0000	26.0000	26.0000	+3.380%	1	7	-34.346%
2025-07-08	25.2000	25.5000	25.1500	25.1500	-5.981%	5	6	-32.127%
2025-07-07	26.5000	26.7500	26.5000	26.7500	+7.214%	3	4	-36.187%
2025-07-03	24.9500	24.9500	24.9500	24.9500	0.000%	1	0	-31.583%