Dark

HOOD20271217C160
HOOD Dec 17 2027 160.00 Call (HOOD271217C00160000)
option OPRA

EOD

Aug 20, 2026

14.85-8.896%(-1.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.7100	15.7100	14.5400	14.8500	-8.896%	7	163	0.000%
2026-08-19	13.6300	16.3000	13.6300	16.3000	+24.904%	12	161	-8.896%
2026-08-18	13.5000	13.5200	13.0500	13.0500	-12.121%	21	169	+13.793%
2026-08-14	14.8500	14.8500	14.8500	14.8500	-12.130%	1	184	0.000%
2026-08-13	16.4100	16.9000	16.4000	16.9000	+12.292%	19	184	-12.130%
2026-08-12	15.0000	15.0500	15.0000	15.0500	-3.340%	5	185	-1.329%
2026-08-10	15.0000	15.5700	15.0000	15.5700	-3.591%	9	188	-4.624%
2026-08-07	16.1500	16.1500	16.1500	16.1500	+4.194%	10	185	-8.050%
2026-08-04	16.1000	16.1000	15.5000	15.5000	+14.900%	3	185	-4.194%
2026-08-03	13.4900	13.4900	13.4900	13.4900	-0.590%	1	183	+10.082%
2026-07-31	13.5900	13.5900	13.5700	13.5700	-34.126%	2	183	+9.433%
2026-07-20	20.6000	20.6000	20.6000	20.6000	-1.905%	1	182	-27.913%
2026-07-17	20.2400	21.0000	20.2400	21.0000	-9.130%	7	182	-29.286%
2026-07-16	23.1100	23.1100	23.1100	23.1100	-13.736%	5	183	-35.742%
2026-07-15	26.7900	26.7900	26.7900	26.7900	+3.038%	1	181	-44.569%
2026-07-14	26.0000	26.0000	26.0000	26.0000	+7.660%	1	182	-42.885%
2026-07-13	25.0000	25.0000	24.0000	24.1500	-1.949%	24	182	-38.509%
2026-07-08	24.6300	24.6300	24.6300	24.6300	-16.875%	1	180	-39.708%
2026-07-06	28.5000	29.6300	28.5000	29.6300	+9.376%	5	180	-49.882%
2026-07-02	30.0000	30.0000	27.0900	27.0900	+9.899%	22	164	-45.183%
2026-07-01	24.1000	24.6500	24.1000	24.6500	+39.266%	2	164	-39.757%
2026-06-25	17.7000	17.7000	17.7000	17.7000	-16.312%	1	163	-16.102%
2026-06-23	22.1500	22.8200	21.1000	21.1500	-13.142%	6	164	-29.787%
2026-06-22	24.3500	24.3500	24.3500	24.3500	+1.163%	3	167	-39.014%
2026-06-18	24.5000	24.5000	24.0700	24.0700	+5.017%	4	149	-38.305%
2026-06-17	22.2900	24.5800	22.2900	22.9200	+13.860%	31	149	-35.209%
2026-06-15	22.2500	22.2500	20.1300	20.1300	+10.909%	3	149	-26.230%
2026-06-12	18.5500	18.5500	18.1500	18.1500	+35.955%	2	148	-18.182%
2026-06-03	14.3000	14.3000	13.3500	13.3500	-24.105%	5	148	+11.236%
2026-05-29	14.6100	17.5900	14.6100	17.5900	+48.189%	2	148	-15.577%
2026-05-28	12.0900	12.0900	11.8700	11.8700	+35.194%	7	148	+25.105%
2026-05-26	9.3300	9.3300	8.7800	8.7800	+2.570%	8	148	+69.134%
2026-05-22	8.5500	8.5600	8.5500	8.5600	-14.571%	2	149	+73.481%
2026-05-15	10.0200	10.0200	10.0200	10.0200	-13.247%	1	150	+48.204%
2026-05-14	11.5500	11.5500	11.5500	11.5500	+12.136%	1	149	+28.571%
2026-05-13	10.3000	10.3000	10.3000	10.3000	-3.286%	1	147	+44.175%
2026-05-12	10.6500	10.6500	10.6500	10.6500	+10.938%	1	147	+39.437%
2026-05-08	9.6000	9.6000	9.6000	9.6000	-6.067%	2	147	+54.688%
2026-05-06	10.2200	10.2200	10.2200	10.2200	+3.651%	10	149	+45.303%
2026-05-05	9.8600	9.8600	9.8600	9.8600	+2.601%	1	149	+50.609%
2026-05-04	9.6100	9.6100	9.6100	9.6100	+17.195%	1	148	+54.527%
2026-04-29	8.7500	8.7500	8.0000	8.2000	-31.667%	10	148	+81.098%
2026-04-27	12.6700	12.6700	12.0000	12.0000	-7.692%	11	147	+23.750%
2026-04-24	13.0000	13.0000	13.0000	13.0000	+3.175%	1	148	+14.231%
2026-04-23	12.6000	12.6000	12.6000	12.6000	-13.103%	1	148	+17.857%
2026-04-22	15.0000	15.0000	14.5000	14.5000	+0.975%	2	147	+2.414%
2026-04-21	14.3000	14.4000	14.3000	14.3600	-8.477%	5	147	+3.412%
2026-04-17	16.7500	16.7500	15.6900	15.6900	+16.222%	2	147	-5.354%
2026-04-16	13.5000	13.5000	13.5000	13.5000	+1.124%	1	147	+10.000%
2026-04-15	12.2500	13.3500	12.2500	13.3500	+29.990%	8	146	+11.236%
2026-04-14	10.2700	10.2700	10.2700	10.2700	+31.667%	10	146	+44.596%
2026-04-13	7.8000	7.8000	7.8000	7.8000	+4.698%	1	136	+90.385%
2026-04-10	7.4500	7.4500	7.4500	7.4500	-5.696%	1	135	+99.329%
2026-04-06	7.8900	7.9000	7.8900	7.9000	+4.636%	26	136	+87.975%
2026-04-02	7.4000	7.6000	7.4000	7.5500	-5.031%	3	162	+96.689%
2026-04-01	7.9500	7.9500	7.9500	7.9500	+10.724%	1	162	+86.792%
2026-03-31	6.9100	7.1800	6.9100	7.1800	+11.318%	2	162	+106.825%
2026-03-30	6.4500	6.4500	6.4500	6.4500	-4.444%	1	164	+130.233%
2026-03-27	7.1300	7.2000	6.7500	6.7500	-11.417%	9	164	+120.000%
2026-03-24	8.0000	8.0000	7.6200	7.6200	-10.353%	4	168	+94.882%
2026-03-23	8.5000	8.5000	8.5000	8.5000	-3.409%	1	165	+74.706%
2026-03-20	8.8000	8.8000	8.8000	8.8000	-4.865%	3	166	+68.750%
2026-03-19	9.0800	9.2500	9.0800	9.2500	-2.632%	2	166	+60.541%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-4.523%	1	166	+56.316%
2026-03-13	9.9500	9.9500	9.9500	9.9500	-12.719%	3	167	+49.246%
2026-03-06	11.4000	11.4000	11.4000	11.4000	-12.308%	1	167	+30.263%
2026-03-05	13.2500	13.2500	13.0000	13.0000	+1.167%	7	167	+14.231%
2026-03-04	12.8500	12.8500	12.8500	12.8500	+13.116%	1	167	+15.564%
2026-03-03	11.3600	11.3600	11.3600	11.3600	-2.823%	1	168	+30.722%
2026-02-25	11.6900	11.6900	11.6900	11.6900	+14.608%	1	169	+27.032%
2026-02-24	10.0000	10.2000	10.0000	10.2000	+2.000%	8	169	+45.588%
2026-02-23	10.6600	10.6600	10.0000	10.0000	-9.091%	21	165	+48.500%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-7.173%	1	169	+35.000%
2026-02-13	10.5200	11.8500	10.5200	11.8500	+17.327%	6	164	+25.316%
2026-02-12	11.0900	11.1900	10.1000	10.1000	-14.407%	8	164	+47.030%
2026-02-11	12.0000	12.0000	11.1500	11.8000	-20.054%	16	162	+25.847%
2026-02-10	14.7600	14.7600	14.7600	14.7600	-8.493%	10	171	+0.610%
2026-02-09	16.1500	16.1500	16.1300	16.1300	+43.505%	2	166	-7.936%
2026-02-05	11.8000	11.8000	11.0000	11.2400	-7.793%	7	166	+32.117%
2026-02-04	12.1900	12.1900	12.1900	12.1900	-18.462%	1	169	+21.821%
2026-02-03	15.3700	15.3700	14.9500	14.9500	-6.563%	8	169	-0.669%
2026-02-02	16.5000	17.0000	16.0000	16.0000	-23.773%	5	175	-7.188%
2026-01-30	20.7000	20.9900	20.7000	20.9900	+2.641%	3	176	-29.252%
2026-01-29	20.4500	20.4500	20.4500	20.4500	-8.296%	1	177	-27.384%
2026-01-27	22.3000	22.3000	22.3000	22.3000	-4.945%	5	176	-33.408%
2026-01-26	23.8500	23.8500	23.4600	23.4600	-1.429%	2	181	-36.701%
2026-01-23	23.5500	23.8000	23.5500	23.8000	+1.277%	3	181	-37.605%
2026-01-22	23.5000	23.5000	23.5000	23.5000	-0.424%	5	180	-36.809%
2026-01-20	23.6000	23.6000	23.6000	23.6000	-3.476%	1	175	-37.076%
2026-01-16	24.4500	24.4500	24.4500	24.4500	-7.281%	1	174	-39.264%
2026-01-15	27.7000	27.7000	26.3700	26.3700	-14.935%	10	174	-43.686%
2026-01-07	31.0000	31.0000	31.0000	31.0000	-4.143%	1	173	-52.097%
2026-01-06	33.6500	33.6500	32.3400	32.3400	+12.292%	3	173	-54.082%
2025-12-31	28.8000	28.8000	28.8000	28.8000	-1.974%	2	174	-48.438%
2025-12-29	29.3800	29.3800	29.3800	29.3800	-9.461%	2	174	-49.455%
2025-12-26	31.2500	32.4500	31.2500	32.4500	+0.776%	7	174	-54.237%
2025-12-23	32.2000	32.2000	32.2000	32.2000	-4.451%	1	179	-53.882%
2025-12-22	35.2000	35.2000	33.7000	33.7000	+0.898%	4	182	-55.935%
2025-12-18	35.0000	35.0000	33.4000	33.4000	+2.769%	5	182	-55.539%
2025-12-16	33.0000	33.0000	32.2600	32.5000	+3.503%	23	178	-54.308%
2025-12-15	31.4000	31.4000	31.4000	31.4000	-4.848%	5	158	-52.707%
2025-12-12	33.0500	33.0500	33.0000	33.0000	-23.611%	5	158	-55.000%
2025-12-04	43.2000	43.2000	43.2000	43.2000	+18.779%	11	157	-65.625%
2025-12-01	36.3700	36.3700	36.3700	36.3700	-7.690%	10	157	-59.170%
2025-11-26	36.1000	40.0000	35.7500	39.4000	+31.465%	11	171	-62.310%
2025-11-25	29.3500	29.9700	29.3500	29.9700	-4.280%	4	171	-50.450%
2025-11-24	31.3100	31.3100	31.3100	31.3100	+7.226%	1	171	-52.571%
2025-11-21	29.2200	29.2500	29.2000	29.2000	-1.684%	5	171	-49.144%
2025-11-20	35.8200	35.8200	29.7000	29.7000	-13.512%	6	174	-50.000%
2025-11-19	34.3400	34.3400	34.3400	34.3400	+2.477%	1	175	-56.756%
2025-11-18	33.5100	33.5100	33.5100	33.5100	+2.165%	1	174	-55.685%
2025-11-17	34.1000	35.1100	32.8000	32.8000	-18.610%	24	175	-54.726%
2025-11-14	40.4200	40.4500	40.2300	40.3000	+10.019%	12	178	-63.151%
2025-11-13	37.7200	37.7200	36.6000	36.6300	-22.361%	7	168	-59.459%
2025-11-10	47.1800	47.1800	47.1800	47.1800	+27.824%	1	164	-68.525%
2025-11-07	36.9100	36.9100	36.9100	36.9100	-10.020%	1	165	-59.767%
2025-11-06	43.0900	43.0900	41.0200	41.0200	-19.236%	6	164	-63.798%
2025-11-05	48.0000	50.7900	47.5300	50.7900	+1.175%	18	168	-70.762%
2025-11-04	50.2000	50.2000	50.2000	50.2000	-8.561%	2	161	-70.418%
2025-10-31	54.2500	55.4500	54.2500	54.9000	+14.734%	22	159	-72.951%
2025-10-30	47.8500	47.8500	47.8500	47.8500	-7.803%	1	167	-68.966%
2025-10-29	51.9000	51.9000	51.9000	51.9000	-1.425%	1	166	-71.387%
2025-10-27	51.6500	52.6500	51.6500	52.6500	+18.049%	6	165	-71.795%
2025-10-23	42.1700	44.6000	42.1700	44.6000	+23.992%	4	165	-66.704%
2025-10-22	37.5400	37.5400	35.9700	35.9700	-14.904%	8	165	-58.716%
2025-10-21	42.2700	42.2700	42.2700	42.2700	-7.748%	1	164	-64.869%
2025-10-20	45.0300	45.9000	45.0300	45.8200	+13.839%	4	163	-67.591%
2025-10-17	40.2500	40.2500	40.2500	40.2500	-3.685%	1	162	-63.106%
2025-10-16	44.7500	44.7500	41.7900	41.7900	-10.990%	2	161	-64.465%
2025-10-14	48.2700	48.2700	46.9500	46.9500	+0.107%	7	159	-68.371%
2025-10-13	47.4400	47.4400	45.7400	46.9000	-6.200%	47	159	-68.337%
2025-10-10	55.7500	55.7500	50.0000	50.0000	-7.664%	7	192	-70.300%
2025-10-08	50.2500	54.4800	50.2500	54.1500	+5.514%	3	193	-72.576%
2025-10-03	52.5600	52.5600	51.3200	51.3200	+4.097%	36	194	-71.064%
2025-10-02	47.9700	49.7500	47.9700	49.3000	+6.250%	12	162	-69.878%
2025-10-01	46.4000	46.4000	46.4000	46.4000	-4.211%	5	171	-67.996%
2025-09-30	47.1500	48.4400	45.5200	48.4400	+20.828%	6	166	-69.344%
2025-09-29	38.3000	40.1000	38.3000	40.0900	+17.912%	27	162	-62.958%
2025-09-26	34.0000	34.0000	34.0000	34.0000	0.000%	5	162	-56.324%
2025-09-25	34.2700	34.2700	34.0000	34.0000	-10.314%	4	157	-56.324%
2025-09-24	37.9100	37.9100	37.9100	37.9100	+4.234%	5	153	-60.828%
2025-09-23	36.3700	36.3700	36.3700	36.3700	+3.796%	1	148	-59.170%
2025-09-22	35.0400	35.0400	35.0400	35.0400	-0.596%	1	148	-57.620%
2025-09-19	35.0400	35.2500	35.0400	35.2500	+0.427%	12	148	-57.872%
2025-09-18	34.9700	35.1000	34.9700	35.1000	+8.669%	13	158	-57.692%
2025-09-17	32.0000	32.3000	32.0000	32.3000	+8.389%	28	158	-54.025%
2025-09-16	30.0100	30.0100	29.8000	29.8000	-2.742%	12	160	-50.168%
2025-09-12	30.3200	30.6400	29.8800	30.6400	-10.801%	23	150	-51.534%
2025-09-11	34.3500	34.3500	34.3500	34.3500	+3.308%	1	137	-56.769%
2025-09-10	34.6200	35.8000	33.2500	33.2500	+7.780%	15	137	-55.338%
2025-09-09	31.2500	31.2500	30.8100	30.8500	-3.292%	59	131	-51.864%
2025-09-08	29.3000	31.9000	29.3000	31.9000	+44.213%	16	95	-53.448%
2025-09-05	21.2000	22.1200	20.5100	22.1200	-7.254%	10	92	-32.866%
2025-09-04	22.7500	23.8500	22.3500	23.8500	+3.068%	24	86	-37.736%
2025-09-02	22.5700	23.1400	22.0200	23.1400	-4.301%	21	82	-35.825%
2025-08-28	24.0700	24.1800	24.0700	24.1800	-10.775%	6	80	-38.586%
2025-08-26	27.1000	27.1000	27.1000	27.1000	-1.455%	1	80	-45.203%
2025-08-25	27.1500	27.5000	27.1500	27.5000	-3.509%	2	79	-46.000%
2025-08-22	28.5000	28.5000	28.5000	28.5000	+11.328%	1	79	-47.895%
2025-08-20	24.8800	25.6000	24.8800	25.6000	-9.891%	2	78	-41.992%
2025-08-19	28.4100	28.4100	28.4100	28.4100	-1.286%	1	76	-47.730%
2025-08-15	29.3000	29.3000	28.7800	28.7800	+0.384%	7	75	-48.402%
2025-08-14	28.6700	28.6700	28.6700	28.6700	-2.814%	2	73	-48.204%
2025-08-13	29.4100	29.5000	29.4100	29.5000	-7.495%	6	71	-49.661%
2025-08-12	32.0300	32.0300	31.8400	31.8900	-4.119%	8	67	-53.434%
2025-08-11	33.2600	33.2600	33.2600	33.2600	+3.453%	1	67	-55.352%
2025-08-08	32.1000	32.1500	32.1000	32.1500	+11.982%	2	67	-53.810%
2025-08-07	29.4700	29.4700	28.7100	28.7100	+15.070%	11	67	-48.276%
2025-08-06	23.9000	24.9500	23.7000	24.9500	+6.852%	3	57	-40.481%
2025-08-01	23.4200	25.7000	23.3500	23.3500	-13.806%	41	57	-36.403%
2025-07-31	27.2000	27.2000	27.0900	27.0900	-2.834%	28	43	-45.183%
2025-07-30	27.3000	27.8800	27.3000	27.8800	+11.520%	14	20	-46.736%
2025-07-29	26.5400	26.5400	25.0000	25.0000	-10.714%	3	10	-40.600%
2025-07-28	27.7200	28.0000	27.7200	28.0000	+5.940%	6	8	-46.964%
2025-07-22	26.5000	26.5000	26.4300	26.4300	0.000%	4	2	-43.814%