Dark

HOOD20271217C180
HOOD Dec 17 2027 180.00 Call (HOOD271217C00180000)
option OPRA

EOD

Aug 19, 2026

13.05+18.636%(+2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	13.0500	13.0500	13.0500	13.0500	+18.636%	1	1,667	0.000%
2026-08-18	9.8600	11.0000	9.8600	11.0000	-19.177%	301	1,668	+18.636%
2026-08-13	13.6500	13.6500	13.6100	13.6100	+9.317%	2	1,667	-4.115%
2026-08-12	12.3900	12.4500	12.3900	12.4500	+0.403%	42	1,667	+4.819%
2026-08-11	12.4000	12.4000	12.4000	12.4000	-4.835%	2	1,667	+5.242%
2026-08-10	12.2800	13.0300	12.2800	13.0300	+4.240%	5	1,667	+0.153%
2026-08-06	12.5000	12.5000	12.5000	12.5000	-9.223%	6	1,664	+4.400%
2026-08-05	13.7700	13.7700	13.7700	13.7700	+8.425%	1	1,664	-5.229%
2026-08-04	12.2000	12.8100	12.2000	12.7000	+4.098%	10	1,665	+2.756%
2026-08-03	12.2000	12.2000	12.2000	12.2000	+1.667%	70	1,662	+6.967%
2026-07-30	12.0000	12.0000	12.0000	12.0000	-6.250%	1	1,662	+8.750%
2026-07-29	12.6500	13.0000	12.6500	12.8000	-7.246%	44	1,661	+1.953%
2026-07-28	13.3800	13.8000	13.3800	13.8000	-6.122%	4	1,662	-5.435%
2026-07-24	16.2500	16.2500	14.7000	14.7000	-19.008%	18	1,661	-11.224%
2026-07-23	17.7400	18.2200	17.2900	18.1500	+11.077%	81	1,679	-28.099%
2026-07-17	16.3700	16.3700	16.3200	16.3400	-20.293%	3	1,683	-20.135%
2026-07-13	20.8000	20.8000	20.5000	20.5000	-9.091%	19	1,680	-36.341%
2026-07-10	22.5000	22.6500	22.5000	22.5500	-5.093%	120	1,682	-42.129%
2026-07-09	24.3000	24.3000	23.7600	23.7600	+7.027%	34	1,682	-45.076%
2026-07-08	22.2000	22.2000	22.2000	22.2000	-4.434%	1	1,682	-41.216%
2026-07-07	23.2300	23.2300	23.2300	23.2300	-11.166%	2	1,682	-43.823%
2026-07-02	25.2100	26.1500	25.1200	26.1500	+24.524%	15	1,670	-50.096%
2026-07-01	21.0000	21.0000	21.0000	21.0000	+22.592%	1	1,670	-37.857%
2026-06-29	17.1300	17.1300	17.1300	17.1300	+8.624%	30	1,669	-23.818%
2026-06-26	15.7700	15.7700	15.7700	15.7700	-4.134%	48	1,699	-17.248%
2026-06-24	16.4500	16.4500	16.4500	16.4500	-20.339%	1	1,651	-20.669%
2026-06-18	20.6500	20.6500	20.6500	20.6500	+0.732%	1	1,648	-36.804%
2026-06-17	19.0800	20.5000	19.0800	20.5000	+83.857%	4	1,648	-36.341%
2026-06-09	11.0000	11.1500	10.9900	11.1500	+2.765%	4	1,648	+17.040%
2026-06-05	10.9000	10.9000	10.8500	10.8500	-11.211%	54	1,647	+20.276%
2026-06-04	12.2200	12.2200	12.2200	12.2200	+9.107%	1	1,647	+6.792%
2026-06-03	11.2500	11.2500	11.2000	11.2000	-20.228%	2	1,647	+16.518%
2026-05-29	14.4200	14.4200	13.3600	14.0400	+75.500%	22	1,648	-7.051%
2026-05-28	8.0000	8.0000	8.0000	8.0000	+1.911%	50	1,627	+63.125%
2026-05-27	7.8500	7.8500	7.8500	7.8500	-7.538%	3	1,627	+66.242%
2026-05-15	8.4900	8.4900	8.4900	8.4900	-8.216%	1	1,626	+53.710%
2026-05-14	7.5500	9.2500	7.5500	9.2500	+22.193%	4	1,627	+41.081%
2026-05-08	7.5700	7.5700	7.5700	7.5700	+18.838%	1	1,629	+72.391%
2026-04-29	6.4000	6.4000	6.3000	6.3700	-45.556%	5	1,629	+104.867%
2026-04-21	11.7000	11.7000	11.7000	11.7000	-13.971%	12	1,629	+11.538%
2026-04-17	13.6000	13.6000	13.6000	13.6000	+61.137%	1	1,629	-4.044%
2026-04-14	7.5000	8.4700	7.5000	8.4400	+44.274%	57	1,629	+54.621%
2026-04-07	5.8500	5.8500	5.8500	5.8500	0.000%	2	1,612	+123.077%
2026-04-02	5.9000	5.9000	5.7800	5.8500	-15.340%	27	1,628	+123.077%
2026-03-25	6.9100	6.9100	6.9100	6.9100	+15.167%	1	1,628	+88.857%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-16.667%	1	1,629	+117.500%
2026-03-23	7.2000	7.2000	7.2000	7.2000	+5.882%	1	1,630	+81.250%
2026-03-20	7.0000	7.0000	6.8000	6.8000	-12.821%	2	1,630	+91.912%
2026-03-18	7.8000	7.8000	7.8000	7.8000	-14.097%	2	1,629	+67.308%
2026-02-27	9.2500	9.2500	9.0800	9.0800	-7.347%	4	1,629	+43.722%
2026-02-26	9.8000	9.8000	9.8000	9.8000	+16.945%	50	1,629	+33.163%
2026-02-23	8.3800	8.3800	8.3800	8.3800	-6.577%	10	1,587	+55.728%
2026-02-19	8.9700	8.9700	8.9700	8.9700	+10.741%	1	1,597	+45.485%
2026-02-12	8.1000	8.1000	8.1000	8.1000	-12.432%	5	1,597	+61.111%
2026-02-11	9.2500	9.2500	9.2500	9.2500	-27.165%	3	1,597	+41.081%
2026-02-10	12.7000	12.7000	12.7000	12.7000	+9.483%	1	1,600	+2.756%
2026-02-06	11.6000	11.6000	11.6000	11.6000	+7.507%	2	1,599	+12.500%
2026-02-04	10.7900	10.7900	10.7900	10.7900	-22.374%	4	1,597	+20.945%
2026-02-02	13.9000	13.9000	13.9000	13.9000	-17.360%	1	1,601	-6.115%
2026-01-29	16.8200	16.8200	16.8200	16.8200	-9.909%	1	1,601	-22.414%
2026-01-28	18.6700	18.6700	18.6700	18.6700	-4.355%	1	1,602	-30.102%
2026-01-27	19.5200	19.5200	19.5200	19.5200	+0.103%	1	1,602	-33.145%
2026-01-22	19.5000	19.5000	19.5000	19.5000	+0.775%	1	1,602	-33.077%
2026-01-21	19.3500	19.3500	19.3500	19.3500	-2.519%	1	1,603	-32.558%
2026-01-20	20.0000	20.0000	19.8500	19.8500	-5.521%	5	1,603	-34.257%
2026-01-16	21.4500	21.4500	21.0000	21.0100	-16.957%	19	1,602	-37.887%
2026-01-12	25.1000	25.3000	24.8200	25.3000	+5.417%	8	1,602	-48.419%
2026-01-09	24.1500	24.1500	24.0000	24.0000	-6.796%	2	1,599	-45.625%
2026-01-07	25.7500	25.7500	25.7500	25.7500	+17.045%	2	1,600	-49.320%
2026-01-02	22.8800	22.8800	22.0000	22.0000	-5.376%	16	1,602	-40.682%
2025-12-31	23.2500	23.2500	23.2500	23.2500	-7.775%	4	1,595	-43.871%
2025-12-30	25.2100	25.2100	25.2100	25.2100	-3.595%	1	1,595	-48.235%
2025-12-26	26.1500	26.1500	26.1500	26.1500	-4.978%	1	1,596	-50.096%
2025-12-24	27.2500	27.5200	27.2500	27.5200	-8.267%	2	1,597	-52.580%
2025-12-18	30.0000	30.0000	30.0000	30.0000	+11.524%	5	1,597	-56.500%
2025-12-15	26.9000	26.9000	26.9000	26.9000	-12.005%	5	1,592	-51.487%
2025-12-11	30.6200	30.6200	30.5700	30.5700	-19.191%	3	1,592	-57.311%
2025-12-09	37.8300	37.8300	37.8300	37.8300	-0.995%	3	1,589	-65.504%
2025-12-08	38.2100	38.2100	38.2100	38.2100	+7.091%	1	1,586	-65.847%
2025-12-05	37.6000	37.6000	35.6800	35.6800	-4.215%	5	1,585	-63.425%
2025-12-04	37.2500	37.2500	37.2500	37.2500	+25.760%	2	1,588	-64.966%
2025-12-01	29.6200	29.6200	29.6200	29.6200	-11.714%	5	1,588	-55.942%
2025-11-28	33.5500	33.5500	33.5500	33.5500	+3.294%	5	1,583	-61.103%
2025-11-26	32.4900	32.4900	32.4800	32.4800	+19.105%	10	1,588	-59.821%
2025-11-25	26.6500	27.2700	26.6500	27.2700	+2.519%	4	1,588	-52.145%
2025-11-24	26.6000	26.6000	26.6000	26.6000	+6.400%	2	1,588	-50.940%
2025-11-21	25.0000	25.0000	25.0000	25.0000	-7.407%	1	1,586	-47.800%
2025-11-20	27.0000	27.0000	27.0000	27.0000	-10.920%	8	1,586	-51.667%
2025-11-19	30.3100	30.3100	30.3100	30.3100	+5.061%	1	1,586	-56.945%
2025-11-18	28.6000	29.2500	28.6000	28.8500	-2.203%	53	1,587	-54.766%
2025-11-17	32.6000	32.6000	29.5000	29.5000	-14.493%	6	1,563	-55.763%
2025-11-14	31.8100	35.5200	31.8100	34.5000	+7.143%	18	1,563	-62.174%
2025-11-13	33.9800	33.9800	32.2000	32.2000	-16.255%	6	1,578	-59.472%
2025-11-12	36.4100	38.4500	36.4100	38.4500	-0.979%	2	1,576	-66.060%
2025-11-11	38.0500	38.8300	38.0500	38.8300	+19.293%	13	1,576	-66.392%
2025-11-07	33.7000	33.7000	32.1000	32.5500	-7.790%	12	1,576	-59.908%
2025-11-06	39.3800	39.4700	35.3000	35.3000	-28.543%	18	1,575	-63.031%
2025-10-31	49.1500	49.4000	49.1500	49.4000	+15.152%	4	1,563	-73.583%
2025-10-30	42.8000	42.9000	42.8000	42.9000	-8.333%	4	1,561	-69.580%
2025-10-28	46.8000	46.8000	46.8000	46.8000	+1.080%	1	1,564	-72.115%
2025-10-27	45.0000	46.3000	45.0000	46.3000	+25.135%	5	1,561	-71.814%
2025-10-23	36.1400	37.0000	36.1400	37.0000	+9.500%	2	1,561	-64.730%
2025-10-22	33.1300	33.7900	33.0000	33.7900	-10.821%	10	1,560	-61.379%
2025-10-21	37.8900	37.8900	37.8900	37.8900	-4.918%	1	1,559	-65.558%
2025-10-20	38.6800	40.3100	38.6800	39.8500	+10.694%	12	1,559	-67.252%
2025-10-17	34.1500	36.0000	34.1500	36.0000	-1.505%	9	1,549	-63.750%
2025-10-16	36.5500	36.5500	36.5500	36.5500	-9.864%	2	1,548	-64.295%
2025-10-14	41.4500	41.4500	40.5500	40.5500	-1.649%	100	1,546	-67.818%
2025-10-13	40.9000	41.2300	40.9000	41.2300	-5.392%	2	1,557	-68.348%
2025-10-10	48.7200	48.7200	43.5800	43.5800	-9.604%	2	1,556	-70.055%
2025-10-09	47.3300	48.2100	46.8700	48.2100	+10.447%	16	1,556	-72.931%
2025-10-07	44.9500	44.9500	43.6500	43.6500	-0.818%	2	1,569	-70.103%
2025-10-06	45.4400	45.6300	43.9500	44.0100	-2.891%	57	1,568	-70.348%
2025-10-03	46.9600	46.9600	45.3200	45.3200	+8.838%	11	1,576	-71.205%
2025-10-02	41.6400	41.6400	41.6400	41.6400	+1.685%	1	1,566	-68.660%
2025-10-01	41.7200	41.7200	40.9500	40.9500	-4.211%	20	1,565	-68.132%
2025-09-30	39.7000	42.7500	39.7000	42.7500	+11.183%	28	1,545	-69.474%
2025-09-29	35.8000	38.4500	35.8000	38.4500	+18.783%	1,528	1,529	-66.060%
2025-09-24	32.3700	32.3700	32.3700	32.3700	0.000%	1	1	-59.685%