Dark

HOOD20271217C155
HOOD Dec 17 2027 155.00 Call (HOOD271217C00155000)
option OPRA

EOD

Aug 19, 2026

15.32+8.884%(+1.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	16.0000	16.0000	15.3200	15.3200	+8.884%	2	1,889	0.000%
2026-08-18	14.0700	14.0700	14.0700	14.0700	-10.667%	1	1,888	+8.884%
2026-08-12	15.5500	15.9000	15.4500	15.7500	-3.196%	156	1,888	-2.730%
2026-08-07	16.2700	16.2700	16.2700	16.2700	-5.186%	1	1,838	-5.839%
2026-08-05	17.0000	17.5900	17.0000	17.1600	+27.489%	63	1,837	-10.723%
2026-07-31	13.4600	13.4600	13.4600	13.4600	-27.828%	1	1,836	+13.819%
2026-07-24	19.0500	19.0500	18.6500	18.6500	-13.976%	2	1,836	-17.855%
2026-07-17	19.9500	21.6800	19.9500	21.6800	-13.280%	2	1,836	-29.336%
2026-07-16	25.0000	25.0000	25.0000	25.0000	-10.137%	1	1,836	-38.720%
2026-07-15	27.8200	27.8200	27.8200	27.8200	-4.726%	1	1,837	-44.932%
2026-07-09	29.2000	29.2000	29.2000	29.2000	-2.013%	1	1,837	-47.534%
2026-07-07	29.8000	29.8000	29.8000	29.8000	-5.845%	1	1,837	-48.591%
2026-07-06	30.5000	31.6500	30.5000	31.6500	+13.726%	6	1,836	-51.596%
2026-07-02	30.7500	30.7500	27.8300	27.8300	+9.137%	64	1,906	-44.951%
2026-07-01	25.5000	25.5000	25.5000	25.5000	+17.512%	6	1,906	-39.922%
2026-06-30	21.7000	21.7000	21.7000	21.7000	-0.958%	1	1,912	-29.401%
2026-06-29	21.1300	21.9100	21.1300	21.9100	+17.480%	50	1,913	-30.078%
2026-06-25	18.4000	18.6500	18.3800	18.6500	-4.944%	17	1,870	-17.855%
2026-06-24	20.6000	20.6000	19.6200	19.6200	-14.136%	3	1,872	-21.916%
2026-06-23	22.0000	22.8500	22.0000	22.8500	-7.038%	6	1,873	-32.954%
2026-06-18	25.5000	25.5000	24.5800	24.5800	-4.059%	4	1,876	-37.673%
2026-06-17	22.5000	25.6200	22.5000	25.6200	+22.937%	2	1,876	-40.203%
2026-06-15	20.5900	20.8400	20.5900	20.8400	+4.200%	2	1,876	-26.488%
2026-06-12	20.0000	20.0000	20.0000	20.0000	+5.263%	1	1,877	-23.400%
2026-06-11	17.5000	19.0000	17.5000	19.0000	+2.703%	88	1,876	-19.368%
2026-06-10	17.8000	18.5000	17.8000	18.5000	+32.143%	4	1,852	-17.189%
2026-06-09	14.0000	14.0000	14.0000	14.0000	-14.530%	1	1,854	+9.429%
2026-06-02	16.0000	16.3800	16.0000	16.3800	-2.500%	2	1,855	-6.471%
2026-06-01	16.8000	16.8000	16.8000	16.8000	-7.692%	15	1,856	-8.810%
2026-05-29	16.5000	18.2000	16.5000	18.2000	+40.000%	9	1,841	-15.824%
2026-05-28	11.0700	13.0000	11.0700	13.0000	+41.304%	12	1,850	+17.846%
2026-05-26	9.2000	9.2000	9.2000	9.2000	-11.453%	19	1,858	+66.522%
2026-05-18	10.6000	11.5000	10.3900	10.3900	-7.644%	3	1,839	+47.449%
2026-05-11	11.2500	11.2500	11.2500	11.2500	+21.228%	1	1,840	+36.178%
2026-05-08	9.2800	9.2800	9.2800	9.2800	-11.619%	2	1,841	+65.086%
2026-05-06	10.2100	10.5000	10.2100	10.5000	+0.478%	2	1,843	+45.905%
2026-05-05	10.4500	10.4500	10.4500	10.4500	+16.760%	1	1,843	+46.603%
2026-04-29	9.3500	9.3500	8.9300	8.9500	-32.197%	6	1,842	+71.173%
2026-04-28	12.7000	13.2000	12.7000	13.2000	+1.538%	3	1,838	+16.061%
2026-04-23	14.2900	14.2900	13.0000	13.0000	-20.000%	7	1,838	+17.846%
2026-04-20	16.0000	16.2500	15.9000	16.2500	+20.192%	10	1,843	-5.723%
2026-04-15	12.5500	13.5200	12.5500	13.5200	+24.379%	6	1,837	+13.314%
2026-04-14	9.7100	10.8700	9.7100	10.8700	+45.906%	13	1,837	+40.938%
2026-04-10	7.4500	7.4500	7.4500	7.4500	-9.697%	4	1,836	+105.638%
2026-04-09	8.2500	8.2500	8.2500	8.2500	-18.719%	28	1,840	+85.697%
2026-04-08	10.1900	10.2100	10.1500	10.1500	+19.412%	6	1,812	+50.936%
2026-04-06	8.2300	8.5000	8.0500	8.5000	+5.198%	8	1,810	+80.235%
2026-04-02	7.9700	8.0800	7.9000	8.0800	-5.053%	3	1,806	+89.604%
2026-04-01	8.5100	8.5100	8.5100	8.5100	+21.053%	2	1,806	+80.024%
2026-03-30	7.5500	7.5500	7.0300	7.0300	-7.011%	3	1,806	+117.923%
2026-03-27	7.5600	7.5600	7.5600	7.5600	-16.000%	1	1,807	+102.646%
2026-03-25	9.0000	9.0000	9.0000	9.0000	+11.801%	1	1,808	+70.222%
2026-03-24	8.0000	8.0500	8.0000	8.0500	-6.177%	3	1,808	+90.311%
2026-03-20	9.1000	9.1000	8.5800	8.5800	-9.684%	14	1,805	+78.555%
2026-03-19	9.7000	9.7000	9.5000	9.5000	-10.123%	6	1,809	+61.263%
2026-03-18	10.5700	10.5700	10.5700	10.5700	-0.283%	1	1,809	+44.939%
2026-03-17	10.6000	10.6000	10.6000	10.6000	+7.614%	1	1,809	+44.528%
2026-03-13	9.8500	9.8500	9.8500	9.8500	-20.565%	5	1,808	+55.533%
2026-03-11	12.4000	12.4000	12.4000	12.4000	0.000%	3	1,808	+23.548%
2026-03-10	12.3100	12.4000	12.3100	12.4000	+2.395%	4	1,805	+23.548%
2026-03-06	12.1100	12.1100	12.1100	12.1100	-16.483%	3	1,805	+26.507%
2026-03-05	14.8800	14.8800	14.5000	14.5000	+14.083%	2	1,805	+5.655%
2026-03-02	12.7100	12.7100	12.7100	12.7100	+18.233%	1	1,805	+20.535%
2026-02-24	10.7500	10.7500	10.7500	10.7500	+2.381%	1	1,805	+42.512%
2026-02-23	10.5500	10.5500	10.5000	10.5000	-15.663%	2	1,805	+45.905%
2026-02-17	11.5500	12.4500	11.5500	12.4500	+9.499%	26	1,804	+23.052%
2026-02-13	11.3700	11.3700	11.3700	11.3700	+5.278%	5	1,791	+34.741%
2026-02-12	11.0800	11.6500	10.6500	10.8000	-12.195%	23	1,791	+41.852%
2026-02-11	12.5300	12.7300	11.6500	12.3000	-25.319%	21	1,774	+24.553%
2026-02-10	16.4700	16.4700	16.4700	16.4700	+11.661%	1	1,768	-6.982%
2026-02-06	14.5600	14.7500	14.5600	14.7500	+7.039%	7	1,767	+3.864%
2026-02-04	15.0000	15.0000	13.4300	13.7800	-10.519%	6	1,764	+11.176%
2026-02-03	15.4000	15.4000	15.4000	15.4000	-8.060%	1	1,765	-0.519%
2026-02-02	17.1000	17.8000	16.7500	16.7500	-23.829%	4	1,766	-8.537%
2026-01-30	21.9900	21.9900	21.9900	21.9900	+2.279%	1	1,764	-30.332%
2026-01-29	21.4000	21.5000	21.4000	21.5000	-12.245%	25	1,765	-28.744%
2026-01-20	24.6700	24.6700	24.0000	24.5000	-5.222%	20	1,765	-37.469%
2026-01-16	26.1300	26.1300	25.3000	25.8500	-13.284%	23	1,767	-40.735%
2026-01-15	29.8100	29.8100	29.8100	29.8100	-7.134%	1	1,767	-48.608%
2026-01-14	32.1000	32.1000	32.1000	32.1000	+6.116%	1	1,766	-52.274%
2026-01-09	30.2500	30.2500	30.2500	30.2500	-10.529%	1	1,766	-49.355%
2026-01-05	34.0500	34.0500	33.8100	33.8100	+26.393%	2	1,766	-54.688%
2026-01-02	26.7500	26.7500	26.7500	26.7500	-3.255%	1	1,766	-42.729%
2025-12-31	29.1500	29.3600	27.6500	27.6500	-7.833%	6	1,765	-44.593%
2025-12-30	30.2600	30.2600	30.0000	30.0000	-8.201%	11	1,765	-48.933%
2025-12-23	32.6300	32.6800	32.6300	32.6800	-6.065%	2	1,775	-53.121%
2025-12-18	34.7800	34.7900	34.7800	34.7900	+0.346%	15	1,776	-55.964%
2025-12-17	34.6700	34.6700	34.6700	34.6700	+2.574%	1	1,784	-55.812%
2025-12-16	33.8000	33.8000	33.7500	33.8000	+4.936%	22	1,784	-54.675%
2025-12-15	32.2100	32.2100	32.2100	32.2100	-16.985%	1	1,784	-52.437%
2025-12-03	38.8000	38.8000	38.8000	38.8000	+9.111%	1	1,784	-60.515%
2025-12-01	35.5600	35.5600	35.5600	35.5600	-5.801%	1	1,783	-56.918%
2025-11-26	38.8400	38.8400	37.7500	37.7500	+13.705%	4	1,780	-59.417%
2025-11-25	32.0100	33.2000	32.0100	33.2000	+9.752%	28	1,780	-53.855%
2025-11-21	30.2500	30.2500	30.2500	30.2500	-2.419%	1	1,780	-49.355%
2025-11-20	32.4500	32.4500	30.3500	31.0000	-12.799%	64	1,780	-50.581%
2025-11-19	35.0200	35.5500	35.0200	35.5500	+4.405%	61	1,780	-56.906%
2025-11-18	33.9700	34.1000	33.9700	34.0500	+1.009%	10	1,747	-55.007%
2025-11-17	36.3600	36.3600	33.6700	33.7100	-15.088%	6	1,757	-54.554%
2025-11-14	35.6000	41.7500	35.6000	39.7000	+7.297%	241	1,760	-61.411%
2025-11-13	41.9000	41.9300	37.0000	37.0000	-17.244%	155	1,685	-58.595%
2025-11-12	43.3400	45.1800	43.3400	44.7100	-3.120%	63	1,683	-65.735%
2025-11-11	44.9600	46.1500	44.9600	46.1500	-4.293%	58	1,713	-66.804%
2025-11-10	48.2200	48.2200	48.2200	48.2200	+20.943%	1	1,713	-68.229%
2025-11-07	38.9000	39.8700	38.0000	39.8700	-2.756%	5	1,713	-61.575%
2025-11-06	48.7000	48.7000	41.0000	41.0000	-22.495%	34	1,714	-62.634%
2025-11-05	49.6100	52.9000	49.6100	52.9000	+5.357%	104	1,694	-71.040%
2025-11-04	52.5800	53.3000	50.1000	50.2100	-9.792%	155	1,646	-69.488%
2025-11-03	55.4900	55.6600	54.4000	55.6600	-1.312%	14	1,649	-72.476%
2025-10-31	56.6500	56.6500	56.4000	56.4000	+12.507%	12	1,649	-72.837%
2025-10-30	50.7900	51.2900	50.1000	50.1300	-5.486%	23	1,637	-69.439%
2025-10-29	53.8500	53.8500	52.7000	53.0400	-1.959%	6	1,637	-71.116%
2025-10-28	54.1000	54.1000	54.1000	54.1000	0.000%	1	1,639	-71.682%
2025-10-27	54.0000	54.1000	54.0000	54.1000	+12.171%	3	1,640	-71.682%
2025-10-24	49.5500	50.0000	48.2300	48.2300	+4.757%	17	1,640	-68.236%
2025-10-23	44.0900	46.2800	44.0900	46.0400	+15.678%	112	1,640	-66.725%
2025-10-22	41.7900	41.7900	38.0000	39.8000	-10.822%	37	1,668	-61.508%
2025-10-21	44.6300	44.6300	44.6300	44.6300	-6.299%	10	1,670	-65.673%
2025-10-20	48.4200	48.5500	47.6300	47.6300	+19.433%	29	1,666	-67.835%
2025-10-17	41.0000	41.0000	39.8800	39.8800	-9.364%	3	1,652	-61.585%
2025-10-16	46.5000	46.5000	44.0000	44.0000	-3.593%	3	1,654	-65.182%
2025-10-15	48.3000	48.5000	45.6400	45.6400	-4.319%	12	1,653	-66.433%
2025-10-14	45.5500	47.9500	45.5500	47.7000	-4.275%	19	1,659	-67.883%
2025-10-13	51.7600	51.8300	47.0000	49.8300	-2.294%	132	1,658	-69.255%
2025-10-10	57.3500	57.3500	51.0000	51.0000	-10.636%	12	1,656	-69.961%
2025-10-09	55.4900	57.0700	54.7800	57.0700	+3.538%	17	1,661	-73.156%
2025-10-08	54.3900	55.1200	54.3500	55.1200	+3.318%	5	1,649	-72.206%
2025-10-06	53.0700	53.5000	53.0700	53.3500	-0.559%	3	1,648	-71.284%
2025-10-03	53.3700	53.6500	53.3700	53.6500	+9.133%	7	1,647	-71.445%
2025-10-01	49.1600	49.1600	49.1600	49.1600	+3.018%	1	1,646	-68.836%
2025-09-30	48.6700	48.6700	47.7200	47.7200	+5.529%	11	1,645	-67.896%
2025-09-29	38.9000	45.2200	38.9000	45.2200	+22.647%	93	1,654	-66.121%
2025-09-26	36.8700	36.8700	36.8700	36.8700	-0.244%	10	1,625	-58.449%
2025-09-25	36.1900	36.9600	36.1900	36.9600	-4.791%	51	1,615	-58.550%
2025-09-24	39.8000	40.8000	38.8200	38.8200	+7.624%	63	1,579	-60.536%
2025-09-19	36.0700	36.0700	36.0700	36.0700	+8.776%	1	1,577	-57.527%
2025-09-17	33.1600	33.1600	33.1600	33.1600	+1.718%	1	1,576	-53.800%
2025-09-16	32.6000	32.6000	32.6000	32.6000	+2.516%	5	1,575	-53.006%
2025-09-12	32.2000	32.2000	31.0500	31.8000	-6.881%	15	1,580	-51.824%
2025-09-11	35.3900	35.3900	34.1500	34.1500	-0.727%	3	1,576	-55.139%
2025-09-10	36.7400	36.9000	34.4000	34.4000	+1.176%	7	1,577	-55.465%
2025-09-09	32.5000	34.0000	32.5000	34.0000	+4.938%	3	1,573	-54.941%
2025-09-08	31.8200	32.4000	31.7100	32.4000	+46.143%	17	1,574	-52.716%
2025-09-05	22.1700	22.1700	22.1700	22.1700	-5.660%	1	1,572	-30.898%
2025-09-04	23.5000	23.5000	23.5000	23.5000	+2.174%	2	1,571	-34.809%
2025-09-02	23.4200	23.4200	22.8000	23.0000	-12.381%	7	1,573	-33.391%
2025-08-28	26.2500	26.2500	26.2500	26.2500	-5.063%	1	1,574	-41.638%
2025-08-27	27.5500	27.6500	27.5500	27.6500	-6.588%	2	1,573	-44.593%
2025-08-22	29.9000	29.9000	29.6000	29.6000	+12.291%	51	1,573	-48.243%
2025-08-20	25.5000	26.5100	25.5000	26.3600	-9.103%	54	1,621	-41.882%
2025-08-19	28.7000	29.0000	28.7000	29.0000	-3.333%	2	1,582	-47.172%
2025-08-14	29.7900	30.0000	29.7900	30.0000	+1.351%	3	1,584	-48.933%
2025-08-13	32.0000	32.0000	29.3500	29.6000	-10.574%	21	1,582	-48.243%
2025-08-12	33.1000	33.1000	33.1000	33.1000	-1.165%	1	1,571	-53.716%
2025-08-11	33.3900	34.5000	33.3900	33.4900	+1.301%	49	1,571	-54.255%
2025-08-08	33.7500	33.7500	32.3000	33.0600	+10.200%	4	1,587	-53.660%
2025-08-07	29.5000	31.8500	29.5000	30.0000	+10.497%	6	1,584	-48.933%
2025-08-06	24.7800	27.1500	24.7800	27.1500	+3.824%	3	1,585	-43.573%
2025-08-05	26.1500	26.1500	26.1500	26.1500	-4.909%	1	1,585	-41.415%
2025-08-04	24.7500	27.5500	24.6800	27.5000	+2.421%	22	1,585	-44.291%
2025-08-01	22.5600	26.9500	22.5000	26.8500	+2.874%	10	1,568	-42.942%
2025-07-31	28.2400	28.2400	26.1000	26.1000	-8.741%	13	1,565	-41.303%
2025-07-30	28.3700	28.6000	28.1700	28.6000	+1.599%	5	1,555	-46.434%
2025-07-29	28.1500	28.1500	28.1500	28.1500	0.000%	1	1,551	-45.577%
2025-07-25	26.8800	28.1500	26.8800	28.1500	+4.647%	3	1,550	-45.577%
2025-07-24	27.0000	27.5000	26.7200	26.9000	+1.204%	12	1,548	-43.048%
2025-07-23	26.8000	27.0000	26.5800	26.5800	-2.993%	4	1,553	-42.363%
2025-07-22	26.8700	28.7100	26.8700	27.4000	-12.151%	7	1,551	-44.088%
2025-07-21	32.2000	32.2000	30.5900	31.1900	-1.266%	10	1,550	-50.882%
2025-07-18	32.7500	34.0000	30.5000	31.5900	+6.185%	120	1,554	-51.504%
2025-07-17	28.5200	30.2000	28.5200	29.7500	0.000%	1,492	0	-48.504%