Dark

HOOD20271217C165
HOOD Dec 17 2027 165.00 Call (HOOD271217C00165000)
option OPRA

EOD

Aug 19, 2026

14.40+17.551%(+2.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	14.4100	14.4600	14.3400	14.4000	+17.551%	4	12,270	0.000%
2026-08-18	12.8000	12.8000	12.2500	12.2500	-20.968%	5	12,270	+17.551%
2026-08-13	15.7700	15.7700	15.5000	15.5000	+7.266%	61	12,270	-7.097%
2026-08-12	14.3500	14.4500	14.3500	14.4500	+2.337%	2	12,267	-0.346%
2026-08-06	14.1200	14.1200	14.1200	14.1200	-5.867%	1	12,268	+1.983%
2026-08-05	15.0000	15.0000	15.0000	15.0000	+0.604%	1	12,268	-4.000%
2026-08-04	14.3100	14.9100	14.2000	14.9100	+3.398%	35	12,268	-3.421%
2026-08-03	12.7000	14.4500	12.7000	14.4200	+10.076%	34	12,269	-0.139%
2026-07-31	12.7600	13.1000	12.0000	13.1000	+1.787%	57	12,270	+9.924%
2026-07-30	13.5200	13.6000	12.8700	12.8700	-13.275%	8	12,273	+11.888%
2026-07-29	14.6000	14.8400	13.9000	14.8400	-4.566%	18	12,272	-2.965%
2026-07-28	15.5500	15.5500	15.5500	15.5500	-4.835%	1,000	12,270	-7.395%
2026-07-27	16.4400	16.5000	16.1000	16.3400	-2.738%	28	11,270	-11.873%
2026-07-24	16.5500	17.1600	16.5500	16.8000	-17.647%	15	11,263	-14.286%
2026-07-23	19.3500	20.7100	19.3500	20.4000	-7.062%	199	11,259	-29.412%
2026-07-22	22.3500	22.4100	21.9500	21.9500	-2.444%	6	11,257	-34.396%
2026-07-21	22.8000	22.8900	22.4000	22.5000	+14.446%	54	11,257	-36.000%
2026-07-20	19.6000	19.6700	19.6000	19.6600	-4.098%	4	11,249	-26.755%
2026-07-17	19.3500	20.8200	19.3500	20.5000	-6.987%	157	11,249	-29.756%
2026-07-16	24.3100	25.8000	20.8000	22.0400	-5.651%	439	11,249	-34.664%
2026-07-13	24.0700	24.0700	23.0000	23.3600	-5.041%	117	11,239	-38.356%
2026-07-10	27.9400	27.9400	24.2000	24.6000	-1.006%	11,753	11,238	-41.463%
2026-07-08	25.1000	25.1000	24.8500	24.8500	-4.202%	2	2,403	-42.052%
2026-07-06	25.9500	25.9500	25.9400	25.9400	-8.177%	7	2,402	-44.487%
2026-07-02	28.1000	28.2500	28.1000	28.2500	+39.575%	47	2,363	-49.027%
2026-06-23	20.6000	20.6000	20.2400	20.2400	-12.000%	3	2,363	-28.854%
2026-06-22	23.0000	23.0000	23.0000	23.0000	+21.564%	1	2,363	-37.391%
2026-06-15	18.9200	18.9200	18.9200	18.9200	+11.622%	1	2,363	-23.890%
2026-06-11	15.2500	16.9500	15.2500	16.9500	+14.527%	45	2,362	-15.044%
2026-06-10	14.8000	14.8000	14.8000	14.8000	+14.729%	12	2,317	-2.703%
2026-06-05	12.9000	12.9000	12.9000	12.9000	-4.797%	1	2,317	+11.628%
2026-06-04	13.5500	13.5500	13.5500	13.5500	+6.275%	1	2,316	+6.273%
2026-06-03	13.7000	13.7000	12.7500	12.7500	-22.256%	3	2,315	+12.941%
2026-06-01	16.4000	16.4000	16.4000	16.4000	-4.651%	2	2,314	-12.195%
2026-05-29	16.6500	17.2000	16.6500	17.2000	+49.956%	11	2,312	-16.279%
2026-05-28	9.7000	11.4700	9.7000	11.4700	+37.365%	3	2,308	+25.545%
2026-05-22	8.0000	8.3500	8.0000	8.3500	-6.180%	16	2,310	+72.455%
2026-05-20	9.0500	9.0500	8.9000	8.9000	-7.001%	6	2,312	+61.798%
2026-05-18	9.5700	9.5700	9.5700	9.5700	+1.270%	1	2,312	+50.470%
2026-05-15	9.4500	9.4500	9.4500	9.4500	-1.563%	1	2,312	+52.381%
2026-05-12	9.6000	9.6000	9.6000	9.6000	+13.208%	1	2,313	+50.000%
2026-05-08	8.4800	8.4800	8.4800	8.4800	+6.000%	1	2,313	+69.811%
2026-04-30	8.3500	8.3500	8.0000	8.0000	+5.960%	2	2,313	+80.000%
2026-04-29	8.7000	8.7000	7.5500	7.5500	-37.552%	22	2,314	+90.728%
2026-04-24	12.0900	12.0900	12.0900	12.0900	-10.775%	10	2,333	+19.107%
2026-04-21	13.5000	13.5500	13.5000	13.5500	-11.438%	2	2,334	+6.273%
2026-04-17	15.0000	15.3000	15.0000	15.3000	+12.500%	2	2,334	-5.882%
2026-04-15	12.2400	13.6000	12.2400	13.6000	+78.947%	13	2,335	+5.882%
2026-04-13	7.6000	7.6000	7.6000	7.6000	-15.556%	1	2,325	+89.474%
2026-04-08	9.0000	9.0000	9.0000	9.0000	+28.571%	1	2,324	+60.000%
2026-04-06	7.0000	7.0000	7.0000	7.0000	-1.408%	1	2,324	+105.714%
2026-04-02	6.9500	7.1000	6.9500	7.1000	+16.013%	3	2,324	+102.817%
2026-03-30	6.1300	6.1300	6.1200	6.1200	-12.571%	5	2,324	+135.294%
2026-03-24	7.0000	7.0000	7.0000	7.0000	-12.500%	2	2,324	+105.714%
2026-03-23	7.9000	8.0000	7.9000	8.0000	+1.911%	2	2,324	+80.000%
2026-03-20	8.0000	8.0000	7.8000	7.8500	-5.988%	8	2,324	+83.439%
2026-03-19	8.4900	8.4900	8.3500	8.3500	-14.359%	11	2,324	+72.455%
2026-03-17	9.2500	9.7500	9.2500	9.7500	+5.405%	22	2,328	+47.692%
2026-03-13	9.2500	9.2500	9.2500	9.2500	-12.156%	3	2,327	+55.676%
2026-03-11	10.5300	10.5300	10.5300	10.5300	-0.190%	1	2,328	+36.752%
2026-03-09	10.4700	10.5500	10.4700	10.5500	-20.076%	6	2,327	+36.493%
2026-03-05	13.2000	13.2000	13.2000	13.2000	-0.602%	1	2,332	+9.091%
2026-03-04	12.2000	13.6300	12.2000	13.2800	+29.561%	31	2,331	+8.434%
2026-03-02	10.2500	10.2500	10.2500	10.2500	+7.895%	1	2,316	+40.488%
2026-02-24	9.0000	9.5000	9.0000	9.5000	-4.234%	2	2,316	+51.579%
2026-02-23	9.9200	9.9200	9.9200	9.9200	-9.818%	8	2,316	+45.161%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-3.762%	1	2,308	+30.909%
2026-02-18	11.4300	11.4300	11.4300	11.4300	-2.308%	2	2,307	+25.984%
2026-02-13	10.4700	11.7000	10.4700	11.7000	+15.842%	85	2,251	+23.077%
2026-02-12	10.1000	10.1000	10.1000	10.1000	-5.607%	1	2,251	+42.574%
2026-02-11	10.7000	10.7000	10.7000	10.7000	-24.275%	1	2,251	+34.579%
2026-02-10	14.1300	14.1300	14.1300	14.1300	-5.800%	10	2,250	+1.911%
2026-02-09	15.2000	15.2000	15.0000	15.0000	+13.122%	11	2,260	-4.000%
2026-02-06	14.0000	14.0000	13.2600	13.2600	+30.000%	7	2,255	+8.597%
2026-02-05	10.3500	10.3500	10.2000	10.2000	-14.286%	2	2,253	+41.176%
2026-02-04	12.8000	12.8000	11.9000	11.9000	-15.483%	61	2,251	+21.008%
2026-02-03	15.5000	15.5000	14.0000	14.0800	-9.161%	57	2,201	+2.273%
2026-02-02	17.0000	17.0000	15.2000	15.5000	-19.481%	101	2,194	-7.097%
2026-01-30	19.2500	19.2500	19.2500	19.2500	-0.517%	1	2,232	-25.195%
2026-01-29	19.0600	19.3500	19.0600	19.3500	-9.198%	6	2,232	-25.581%
2026-01-28	21.3100	21.3100	21.3100	21.3100	-3.136%	1	2,230	-32.426%
2026-01-26	22.5500	22.5500	22.0000	22.0000	-2.222%	3	2,231	-34.545%
2026-01-23	22.5000	22.5000	22.5000	22.5000	+2.273%	1	2,230	-36.000%
2026-01-22	22.0000	22.0000	22.0000	22.0000	-2.870%	1	2,231	-34.545%
2026-01-20	23.0000	23.1300	22.6500	22.6500	-8.669%	3	2,231	-36.424%
2026-01-16	24.1500	24.8000	24.1500	24.8000	-7.290%	6	2,233	-41.935%
2026-01-15	26.7500	26.7500	26.7500	26.7500	-7.054%	5	2,233	-46.168%
2026-01-14	28.7600	28.7800	28.7600	28.7800	+4.655%	40	2,238	-49.965%
2026-01-13	27.9100	27.9100	27.5000	27.5000	-3.543%	4	2,238	-47.636%
2026-01-12	28.3000	28.5100	28.1000	28.5100	+2.702%	14	2,238	-49.491%
2026-01-09	27.7600	27.7600	27.7600	27.7600	+5.551%	1	2,240	-48.127%
2026-01-08	26.3000	26.3000	26.3000	26.3000	-14.332%	1	2,241	-45.247%
2026-01-06	30.7000	30.7000	30.7000	30.7000	+13.915%	40	2,242	-53.094%
2025-12-31	27.0500	27.0500	26.9500	26.9500	-4.804%	2	2,242	-46.568%
2025-12-30	28.3100	28.3100	28.3100	28.3100	-1.872%	40	2,242	-49.135%
2025-12-29	28.8500	28.8500	28.8500	28.8500	-3.833%	1	2,282	-50.087%
2025-12-26	30.0000	30.0000	30.0000	30.0000	-0.629%	1	2,282	-52.000%
2025-12-23	30.7500	30.7500	30.1900	30.1900	-8.515%	3	2,282	-52.302%
2025-12-18	33.0000	33.0000	33.0000	33.0000	+9.272%	1	2,284	-56.364%
2025-12-17	33.0000	33.0000	30.2000	30.2000	-3.298%	46	2,284	-52.318%
2025-12-16	29.9000	31.2500	29.9000	31.2300	+8.062%	23	2,276	-53.890%
2025-12-15	30.2500	31.4500	28.9000	28.9000	-18.362%	7	2,273	-50.173%
2025-12-12	35.4000	35.4000	35.4000	35.4000	+2.017%	2	2,272	-59.322%
2025-12-11	34.7500	34.7500	34.7000	34.7000	-17.184%	2	2,270	-58.501%
2025-12-10	41.9000	41.9000	41.9000	41.9000	-1.365%	1	2,270	-65.632%
2025-12-08	42.3100	42.7900	42.1900	42.4800	+6.466%	486	2,269	-66.102%
2025-12-05	39.9000	39.9000	39.9000	39.9000	-4.545%	1	1,881	-63.910%
2025-12-04	41.8000	41.8000	41.8000	41.8000	+2.652%	1	1,880	-65.550%
2025-12-03	38.8500	40.7200	38.8500	40.7200	+14.254%	3	1,880	-64.637%
2025-12-01	35.7300	35.7300	35.6400	35.6400	-6.211%	3	1,882	-59.596%
2025-11-28	38.0000	38.0000	38.0000	38.0000	-0.524%	3	1,880	-62.105%
2025-11-26	34.9500	38.2500	34.8500	38.2000	+23.865%	1,188	854	-62.304%
2025-11-25	28.9500	30.8400	28.9500	30.8400	-0.194%	1,129	854	-53.307%
2025-11-24	30.9000	30.9000	30.9000	30.9000	+15.256%	40	206	-53.398%
2025-11-21	28.2900	28.2900	26.8100	26.8100	-6.390%	2	168	-46.289%
2025-11-20	33.0000	33.0000	28.3200	28.6400	-11.194%	5	167	-49.721%
2025-11-19	32.2500	32.2500	32.2500	32.2500	-2.273%	1	169	-55.349%
2025-11-17	34.5000	34.5000	33.0000	33.0000	-0.332%	3	168	-56.364%
2025-11-14	33.1100	33.1100	33.1100	33.1100	-23.089%	1	167	-56.509%
2025-11-12	43.0500	43.0500	43.0500	43.0500	-5.530%	2	168	-66.551%
2025-11-10	45.5700	45.5700	45.5700	45.5700	+18.672%	1	168	-68.400%
2025-11-06	40.7000	41.7900	38.4000	38.4000	-18.246%	12	168	-62.500%
2025-11-05	46.0500	46.9700	46.0500	46.9700	-1.324%	2	171	-69.342%
2025-11-04	47.6000	47.6000	47.6000	47.6000	+1.320%	1	171	-69.748%
2025-10-30	48.7500	48.7500	46.9800	46.9800	-5.852%	3	171	-69.349%
2025-10-29	50.6000	50.6000	49.9000	49.9000	-3.295%	3	170	-71.142%
2025-10-28	51.4500	51.6000	50.6500	51.6000	+1.475%	6	172	-72.093%
2025-10-27	50.7800	50.8500	50.7800	50.8500	+7.278%	4	170	-71.681%
2025-10-24	47.4000	47.4000	47.4000	47.4000	+10.233%	1	170	-69.620%
2025-10-23	40.5000	43.0000	40.5000	43.0000	+18.425%	4	170	-66.512%
2025-10-22	38.4100	38.7000	36.3100	36.3100	-9.451%	9	172	-60.342%
2025-10-21	41.3000	41.3000	40.1000	40.1000	+1.416%	2	175	-64.090%
2025-10-17	39.5400	39.5400	39.5400	39.5400	-4.262%	1	175	-63.581%
2025-10-16	41.3000	41.3000	41.3000	41.3000	-7.606%	1	175	-65.133%
2025-10-15	44.7000	44.7000	44.7000	44.7000	+1.131%	1	174	-67.785%
2025-10-14	42.3300	44.2200	42.3300	44.2000	-6.947%	5	173	-67.421%
2025-10-10	48.7500	48.7500	47.5000	47.5000	-9.987%	2	175	-69.684%
2025-10-09	51.5000	52.7800	51.5000	52.7700	0.000%	4	176	-72.712%
2025-10-08	52.7700	52.7700	52.7700	52.7700	+8.469%	10	174	-72.712%
2025-10-07	48.6500	48.6500	48.6500	48.6500	-4.608%	1	164	-70.401%
2025-10-06	50.0300	51.0000	49.7200	51.0000	-0.118%	5	164	-71.765%
2025-10-03	51.6000	51.6000	51.0600	51.0600	+10.879%	6	161	-71.798%
2025-10-02	46.0500	46.0500	46.0500	46.0500	+3.483%	1	160	-68.730%
2025-10-01	44.5000	44.5000	44.5000	44.5000	+1.182%	1	160	-67.640%
2025-09-30	45.5000	45.7200	43.9800	43.9800	+11.117%	4	160	-67.258%
2025-09-29	36.6200	39.5800	36.6200	39.5800	+13.086%	12	160	-63.618%
2025-09-24	35.0000	35.0000	35.0000	35.0000	-1.046%	1	151	-58.857%
2025-09-23	35.0600	35.3700	35.0600	35.3700	+4.893%	5	151	-59.288%
2025-09-19	33.3000	33.7200	33.3000	33.7200	+0.357%	25	150	-57.295%
2025-09-18	33.6000	33.6000	33.6000	33.6000	+9.804%	1	149	-57.143%
2025-09-17	31.0800	31.0800	30.6000	30.6000	+2.000%	4	148	-52.941%
2025-09-16	30.5000	30.5000	30.0000	30.0000	+2.564%	29	146	-52.000%
2025-09-12	29.4500	30.4000	29.2500	29.2500	-7.143%	5	147	-50.769%
2025-09-11	33.0000	33.0000	31.5000	31.5000	+0.800%	2	147	-54.286%
2025-09-10	33.0200	34.2500	31.2500	31.2500	+2.124%	12	146	-53.920%
2025-09-09	29.9700	30.6000	29.9400	30.6000	-0.488%	59	147	-52.941%
2025-09-08	27.5900	30.7500	27.5900	30.7500	+41.705%	43	121	-53.171%
2025-09-03	21.7100	21.7100	21.7000	21.7000	-1.184%	2	90	-33.641%
2025-09-02	21.5000	21.9600	20.9500	21.9600	-5.426%	3	89	-34.426%
2025-08-29	23.2200	23.2200	23.2200	23.2200	-3.129%	6	87	-37.984%
2025-08-28	23.9700	23.9700	23.9700	23.9700	-6.000%	1	87	-39.925%
2025-08-26	25.7400	25.7400	25.5000	25.5000	-7.273%	2	87	-43.529%
2025-08-25	27.5000	27.5000	27.5000	27.5000	+1.852%	1	87	-47.636%
2025-08-22	28.0000	28.0000	27.0000	27.0000	+7.143%	7	86	-46.667%
2025-08-21	26.0000	26.0000	25.1000	25.2000	+3.067%	7	85	-42.857%
2025-08-20	24.9500	25.2700	23.0000	24.4500	-9.779%	9	79	-41.104%
2025-08-19	26.8000	27.1000	26.8000	27.1000	+0.370%	15	77	-46.863%
2025-08-18	27.0000	27.0000	27.0000	27.0000	-4.762%	1	73	-46.667%
2025-08-15	28.8000	28.8000	28.3000	28.3500	+2.532%	27	73	-49.206%
2025-08-14	27.6500	27.6500	27.6500	27.6500	-5.211%	2	48	-47.920%
2025-08-13	29.1700	29.1700	29.1700	29.1700	-7.981%	1	46	-50.634%
2025-08-11	32.2000	32.2000	31.7000	31.7000	+13.824%	19	47	-54.574%
2025-08-07	29.4700	29.4700	27.8500	27.8500	+15.849%	6	52	-48.294%
2025-08-06	23.5700	24.0400	23.5700	24.0400	-3.647%	2	47	-40.100%
2025-08-05	24.9500	24.9500	24.9500	24.9500	+2.675%	1	46	-42.285%
2025-08-04	24.3000	24.3000	24.3000	24.3000	+12.085%	25	45	-40.741%
2025-08-01	22.0500	22.0500	21.6800	21.6800	-18.034%	16	20	-33.579%
2025-07-30	26.4500	26.4500	26.4500	26.4500	+3.929%	1	11	-45.558%
2025-07-29	26.5000	26.5800	25.4500	25.4500	-3.416%	6	10	-43.418%
2025-07-28	26.7200	26.7200	26.3500	26.3500	+3.333%	7	8	-45.351%
2025-07-23	25.5000	25.5000	25.5000	25.5000	+0.394%	1	1	-43.529%
2025-07-22	25.4000	25.4000	25.4000	25.4000	0.000%	1	1	-43.307%