Dark

HOOD20271217C175
HOOD Dec 17 2027 175.00 Call (HOOD271217C00175000)
option OPRA

EOD

Aug 20, 2026

12.80-7.246%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.8000	12.8000	12.8000	12.8000	-7.246%	1	634	0.000%
2026-08-19	14.0000	14.0000	13.8000	13.8000	+17.949%	6	634	-7.246%
2026-08-18	12.1000	12.1000	11.7000	11.7000	-19.310%	107	630	+9.402%
2026-08-13	14.5000	14.5000	14.5000	14.5000	+11.111%	5	631	-11.724%
2026-08-12	13.0500	13.0500	13.0500	13.0500	-1.136%	101	631	-1.916%
2026-08-10	12.9300	13.2900	12.9300	13.2000	+0.076%	5	545	-3.030%
2026-08-07	13.9500	13.9500	13.1900	13.1900	-2.369%	11	543	-2.957%
2026-08-04	14.0000	14.0000	13.4500	13.5100	+3.923%	4	538	-5.255%
2026-08-03	12.7000	13.0000	12.7000	13.0000	+12.069%	23	536	-1.538%
2026-07-31	11.6200	11.6200	11.6000	11.6000	-2.110%	2	521	+10.345%
2026-07-30	12.3600	12.3600	11.8500	11.8500	-10.835%	5	520	+8.017%
2026-07-29	13.0000	13.4300	13.0000	13.2900	-6.737%	41	520	-3.687%
2026-07-28	14.2500	14.2500	14.2500	14.2500	-5.000%	1	490	-10.175%
2026-07-24	16.5000	16.5000	15.0000	15.0000	-17.310%	3	489	-14.667%
2026-07-23	17.7900	18.1400	17.7900	18.1400	+1.341%	3	488	-29.438%
2026-07-20	17.9000	17.9000	17.9000	17.9000	-12.725%	1	488	-28.492%
2026-07-16	21.7900	21.7900	20.5100	20.5100	-12.723%	4	488	-37.591%
2026-07-15	23.5000	23.5000	23.5000	23.5000	+9.099%	2	486	-45.532%
2026-07-13	21.4000	21.7100	21.1900	21.5400	-4.224%	162	486	-40.576%
2026-07-10	23.4500	23.5000	22.4900	22.4900	-11.072%	117	485	-43.086%
2026-07-02	25.2900	25.2900	25.2900	25.2900	+16.383%	2	485	-49.387%
2026-07-01	21.7300	21.7300	21.7300	21.7300	+17.459%	1	485	-41.095%
2026-06-30	18.5000	18.5000	18.5000	18.5000	+1.093%	1	484	-30.811%
2026-06-29	18.3000	18.3000	18.3000	18.3000	+18.831%	10	484	-30.055%
2026-06-25	15.4000	15.4000	15.4000	15.4000	-11.443%	15	494	-16.883%
2026-06-24	17.3900	17.3900	17.3900	17.3900	-11.276%	6	509	-26.394%
2026-06-23	19.5000	19.6000	19.5000	19.6000	-2.000%	2	515	-34.694%
2026-06-18	20.0000	20.0000	20.0000	20.0000	-7.834%	2	513	-36.000%
2026-06-17	21.1800	21.7000	21.1800	21.7000	+41.737%	7	513	-41.014%
2026-06-16	15.3100	15.3100	15.3100	15.3100	-13.011%	10	513	-16.395%
2026-06-15	17.6000	17.6000	17.6000	17.6000	+43.673%	80	503	-27.273%
2026-06-09	11.7500	12.2500	11.0300	12.2500	+11.364%	14	581	+4.490%
2026-06-05	11.0000	11.0000	11.0000	11.0000	-6.780%	1	584	+16.364%
2026-06-03	11.8500	11.8500	11.7000	11.8000	-11.940%	4	584	+8.475%
2026-06-02	13.4000	13.4000	13.4000	13.4000	-9.459%	1	586	-4.478%
2026-06-01	14.8000	14.8000	14.8000	14.8000	+4.594%	1	585	-13.514%
2026-05-29	14.1500	14.1500	14.1500	14.1500	+29.224%	55	585	-9.541%
2026-05-28	10.9500	10.9500	10.9500	10.9500	+49.795%	15	545	+16.895%
2026-05-22	7.3000	7.4000	7.3000	7.3100	-6.402%	26	530	+75.103%
2026-05-21	7.8000	7.8100	7.8000	7.8100	-2.375%	6	524	+63.892%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-6.433%	1	524	+60.000%
2026-05-05	8.4900	8.5500	8.4900	8.5500	+6.211%	5	524	+49.708%
2026-05-04	8.0500	8.0500	8.0500	8.0500	+34.167%	1	522	+59.006%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-45.455%	2	522	+113.333%
2026-04-24	9.9500	11.0000	9.9500	11.0000	+8.374%	40	522	+16.364%
2026-04-23	11.3500	11.4400	10.1500	10.1500	-26.289%	6	555	+26.108%
2026-04-21	13.7700	13.7700	13.7700	13.7700	+25.524%	1	558	-7.044%
2026-04-15	10.9700	10.9700	10.9700	10.9700	+75.520%	1	558	+16.682%
2026-04-02	6.2500	6.2500	6.2500	6.2500	+10.229%	1	557	+104.800%
2026-03-31	5.6700	5.6700	5.6700	5.6700	+2.532%	1	557	+125.750%
2026-03-30	5.5300	5.5300	5.5300	5.5300	-7.679%	2	557	+131.465%
2026-03-27	5.9900	5.9900	5.9900	5.9900	-11.912%	1	557	+113.689%
2026-03-26	6.8000	6.8000	6.8000	6.8000	-3.955%	2	557	+88.235%
2026-03-25	7.0800	7.0800	7.0800	7.0800	+0.568%	1	557	+80.791%
2026-03-20	7.0400	7.0400	7.0400	7.0400	-16.489%	1	558	+81.818%
2026-03-18	8.4300	8.4300	8.4300	8.4300	-6.333%	2	558	+51.839%
2026-03-12	9.0000	9.0000	9.0000	9.0000	-20.354%	1	560	+42.222%
2026-03-05	12.0300	12.0300	11.3000	11.3000	+18.947%	12	560	+13.274%
2026-03-03	9.5000	9.5000	9.5000	9.5000	+13.772%	1	561	+34.737%
2026-02-24	8.3500	8.3500	8.3500	8.3500	-4.789%	3	560	+53.293%
2026-02-23	9.0000	9.0500	8.7700	8.7700	-9.307%	10	560	+45.952%
2026-02-19	9.4000	9.6700	9.4000	9.6700	-6.117%	5	562	+32.368%
2026-02-18	10.2000	10.3800	10.2000	10.3000	-0.962%	7	562	+24.272%
2026-02-13	9.4700	10.4000	9.4700	10.4000	+15.427%	4	561	+23.077%
2026-02-12	9.7500	9.7500	8.8500	9.0100	-4.352%	7	561	+42.064%
2026-02-11	10.1500	10.1500	9.4200	9.4200	-33.144%	2	557	+35.881%
2026-02-09	14.0900	14.0900	14.0900	14.0900	+49.894%	1	557	-9.155%
2026-02-05	9.9400	9.9400	9.4000	9.4000	-15.239%	5	558	+36.170%
2026-02-04	11.0900	11.0900	11.0900	11.0900	-13.224%	1	562	+15.419%
2026-02-03	12.7800	12.7800	12.7800	12.7800	-8.909%	65	562	+0.156%
2026-02-02	13.8900	14.0300	13.8900	14.0300	-25.173%	9	562	-8.767%
2026-01-29	18.7500	18.7500	18.7500	18.7500	-3.101%	10	553	-31.733%
2026-01-27	19.4500	19.4500	19.3500	19.3500	-6.522%	2	543	-33.850%
2026-01-26	20.7000	20.7000	20.7000	20.7000	+0.976%	6	541	-38.164%
2026-01-22	20.5200	20.5200	20.5000	20.5000	+1.990%	7	547	-37.561%
2026-01-20	20.7500	21.0000	20.1000	20.1000	-9.296%	6	548	-36.318%
2026-01-16	21.9600	22.1600	21.9600	22.1600	-17.926%	13	547	-42.238%
2026-01-13	26.1500	27.0000	26.1500	27.0000	+3.647%	2	547	-52.593%
2026-01-12	26.2900	26.2900	26.0000	26.0500	-0.382%	4	547	-50.864%
2026-01-08	25.8700	26.1500	25.8700	26.1500	-6.172%	2	546	-51.052%
2026-01-05	27.8700	27.8700	27.8700	27.8700	+15.404%	1	547	-54.072%
2026-01-02	23.0000	24.1500	23.0000	24.1500	-1.025%	2	547	-46.998%
2025-12-31	24.9900	24.9900	24.3500	24.4000	-5.682%	4	547	-47.541%
2025-12-30	25.8700	25.8700	25.8700	25.8700	-3.470%	5	547	-50.522%
2025-12-29	26.8000	26.8000	26.8000	26.8000	-2.899%	1	542	-52.239%
2025-12-26	27.6000	27.6000	27.6000	27.6000	-6.757%	1	543	-53.623%
2025-12-22	29.6000	29.6000	29.6000	29.6000	-2.535%	3	543	-56.757%
2025-12-19	30.7000	30.7000	30.3700	30.3700	+10.557%	2	544	-57.853%
2025-12-15	27.4700	27.4700	27.4700	27.4700	-8.433%	1	543	-53.404%
2025-12-12	29.7000	30.0000	29.7000	30.0000	-8.815%	2	543	-57.333%
2025-12-11	32.9000	32.9000	32.9000	32.9000	-16.178%	4	543	-61.094%
2025-12-08	38.4700	39.2500	38.4700	39.2500	+3.181%	2	547	-67.389%
2025-12-03	36.6000	38.2800	36.6000	38.0400	+14.578%	4	547	-66.351%
2025-11-26	33.0800	33.2200	33.0800	33.2000	+25.996%	5	548	-61.446%
2025-11-24	26.7600	26.7600	26.3500	26.3500	+1.346%	2	548	-51.423%
2025-11-21	27.0000	27.0000	26.0000	26.0000	-4.692%	7	548	-50.769%
2025-11-20	27.2800	27.2800	27.2800	27.2800	-7.682%	1	553	-53.079%
2025-11-18	29.5500	29.5500	29.5500	29.5500	-0.101%	1	554	-56.684%
2025-11-17	32.0700	32.2100	29.4000	29.5800	-14.509%	7	554	-56.728%
2025-11-14	36.5900	36.5900	34.6000	34.6000	+3.810%	16	555	-63.006%
2025-11-13	36.4100	36.5400	33.3300	33.3300	-10.930%	6	571	-61.596%
2025-11-12	37.4400	37.4400	37.4200	37.4200	-4.051%	4	575	-65.794%
2025-11-11	39.2200	39.7000	39.0000	39.0000	-6.069%	3	575	-67.179%
2025-11-10	41.5200	41.5200	41.5200	41.5200	+25.514%	1	575	-69.171%
2025-11-07	33.4500	33.5500	33.0800	33.0800	-9.444%	12	576	-61.306%
2025-11-06	41.4500	41.4500	36.5300	36.5300	-18.113%	10	583	-64.960%
2025-11-05	44.6100	44.6100	44.6100	44.6100	+2.907%	1	579	-71.307%
2025-11-04	43.3500	43.3500	43.3500	43.3500	-12.689%	1	578	-70.473%
2025-11-03	49.6500	49.6500	49.6500	49.6500	-0.501%	11	567	-74.220%
2025-10-31	48.8500	49.9000	48.8500	49.9000	+12.768%	6	567	-74.349%
2025-10-30	44.5000	44.5000	44.2500	44.2500	-8.004%	3	571	-71.073%
2025-10-28	48.3000	48.3000	48.1000	48.1000	-0.311%	11	571	-73.389%
2025-10-27	47.7500	48.2500	47.7500	48.2500	+12.471%	15	585	-73.472%
2025-10-24	42.9000	42.9000	42.9000	42.9000	+27.679%	1	585	-70.163%
2025-10-22	37.4500	37.4500	32.5000	33.6000	-11.229%	19	585	-61.905%
2025-10-21	39.0900	39.0900	37.8500	37.8500	-5.375%	2	586	-66.182%
2025-10-20	40.0000	40.0000	40.0000	40.0000	+11.111%	10	587	-68.000%
2025-10-17	37.0000	37.0000	35.2500	36.0000	-5.537%	4	597	-64.444%
2025-10-16	38.1100	38.1100	38.1100	38.1100	-7.049%	1	598	-66.413%
2025-10-14	43.7000	43.8000	41.0000	41.0000	-7.449%	7	599	-68.780%
2025-10-13	44.3000	44.3000	44.3000	44.3000	-3.444%	2	599	-71.106%
2025-10-10	49.0500	49.0500	45.3400	45.8800	-7.649%	7	601	-72.101%
2025-10-09	48.3900	49.6800	48.2000	49.6800	+3.285%	4	604	-74.235%
2025-10-08	46.9000	48.2200	46.7500	48.1000	+6.699%	8	603	-73.389%
2025-10-07	45.7800	45.7800	44.9300	45.0800	+0.067%	11	604	-71.606%
2025-10-06	46.7300	47.6000	45.0500	45.0500	-2.001%	36	602	-71.587%
2025-10-03	47.1200	48.5200	45.9700	45.9700	+0.371%	8	612	-72.156%
2025-10-02	45.0000	45.8000	45.0000	45.8000	+11.300%	2	607	-72.052%
2025-10-01	41.1500	41.1500	41.1500	41.1500	-0.724%	1	608	-68.894%
2025-09-30	40.0000	43.1700	40.0000	41.4500	+6.555%	30	609	-69.119%
2025-09-29	33.2700	39.0000	33.2700	38.9000	+28.979%	59	595	-67.095%
2025-09-26	30.5000	30.5000	30.0000	30.1600	-2.173%	17	603	-57.560%
2025-09-25	31.0000	31.0000	30.4500	30.8300	-7.250%	8	604	-58.482%
2025-09-24	34.0000	35.0000	33.2000	33.2400	+0.880%	42	598	-61.492%
2025-09-23	32.9200	33.2000	32.0300	32.9500	+2.425%	26	604	-61.153%
2025-09-22	31.0000	32.5100	31.0000	32.1700	+0.689%	94	594	-60.211%
2025-09-19	31.0100	31.9500	30.4000	31.9500	+5.795%	26	532	-59.937%
2025-09-18	30.7500	31.8000	30.2000	30.2000	+4.066%	64	521	-57.616%
2025-09-17	28.3500	29.0200	27.8600	29.0200	+2.798%	12	480	-55.892%
2025-09-16	26.9000	28.6000	26.9000	28.2300	+5.889%	117	472	-54.658%
2025-09-15	27.4000	27.4500	25.9000	26.6600	-1.985%	36	529	-51.988%
2025-09-12	29.0000	29.0000	26.9500	27.2000	-5.556%	144	504	-52.941%
2025-09-11	29.8000	31.0500	28.8000	28.8000	-1.065%	76	455	-55.556%
2025-09-10	30.9100	32.7500	29.1100	29.1100	-2.315%	233	416	-56.029%
2025-09-09	28.1000	30.0000	27.1800	29.8000	0.000%	272	0	-57.047%