Dark

HOOD20271217C190
HOOD Dec 17 2027 190.00 Call (HOOD271217C00190000)
option OPRA

EOD

Aug 20, 2026

11.18-3.621%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.0900	12.0900	11.0000	11.1800	-3.621%	3	722	0.000%
2026-08-17	11.6000	11.6000	11.6000	11.6000	-5.306%	10	722	-3.621%
2026-08-13	12.2500	12.2500	12.2500	12.2500	+6.987%	1	722	-8.735%
2026-08-12	11.5100	11.5100	11.4500	11.4500	-19.649%	2	723	-2.358%
2026-07-24	14.2500	14.2500	14.2500	14.2500	-18.244%	1	723	-21.544%
2026-07-21	17.4300	17.4300	17.4300	17.4300	+10.247%	39	724	-35.858%
2026-07-17	15.8100	15.8100	15.8100	15.8100	-13.227%	39	724	-29.285%
2026-07-16	18.2200	18.2200	18.2200	18.2200	-11.981%	1	724	-38.639%
2026-07-15	20.7100	20.7100	20.7000	20.7000	-8.488%	39	725	-45.990%
2026-07-10	22.6200	22.6200	22.6200	22.6200	-1.652%	39	764	-50.575%
2026-07-09	23.0000	23.0000	23.0000	23.0000	+5.991%	1	725	-51.391%
2026-07-08	21.7500	21.7500	21.7000	21.7000	-11.429%	5	725	-48.479%
2026-07-02	23.0000	24.5000	23.0000	24.5000	+23.737%	26	728	-54.367%
2026-06-17	17.8500	19.8000	17.8500	19.8000	+19.927%	11	727	-43.535%
2026-06-15	16.1000	16.5100	16.1000	16.5100	+63.465%	6	727	-32.283%
2026-06-05	11.0500	11.0500	10.0500	10.1000	-21.766%	10	727	+10.693%
2026-05-29	12.9500	12.9500	12.8700	12.9100	+97.099%	12	727	-13.400%
2026-05-19	6.5500	6.5500	6.5500	6.5500	-11.962%	1	721	+70.687%
2026-05-12	7.4400	7.4400	7.4400	7.4400	+25.042%	150	720	+50.269%
2026-04-29	6.2000	6.2000	5.9500	5.9500	-43.868%	2	801	+87.899%
2026-04-24	10.6000	10.6000	10.6000	10.6000	-3.636%	2	801	+5.472%
2026-04-23	11.0000	11.0000	11.0000	11.0000	+2.136%	1	803	+1.636%
2026-04-22	10.7700	10.7700	10.7700	10.7700	-7.554%	1	803	+3.807%
2026-04-17	11.6500	11.6500	11.6500	11.6500	+12.560%	2	803	-4.034%
2026-04-16	10.3500	10.3500	10.3500	10.3500	+97.143%	1	801	+8.019%
2026-04-02	4.8900	5.3500	4.8900	5.2500	+9.375%	28	787	+112.952%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-8.046%	10	787	+132.917%
2026-03-27	5.5500	5.5500	5.2200	5.2200	-13.000%	30	797	+114.176%
2026-03-23	5.9000	6.0000	5.9000	6.0000	+2.564%	15	807	+86.333%
2026-03-20	5.8100	5.8500	5.8000	5.8500	-10.000%	24	822	+91.111%
2026-03-19	6.5000	6.5000	6.5000	6.5000	-7.143%	1	798	+72.000%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-2.235%	1	799	+59.714%
2026-03-13	7.1300	7.1600	7.1300	7.1600	-12.895%	2	798	+56.145%
2026-03-06	8.3700	8.3700	8.2200	8.2200	+2.750%	14	796	+36.010%
2026-02-27	8.0000	8.0000	8.0000	8.0000	-10.414%	1	782	+39.750%
2026-02-18	8.9300	8.9300	8.9300	8.9300	+11.208%	1	781	+25.196%
2026-02-11	8.0300	8.0300	8.0300	8.0300	-27.000%	2	780	+39.228%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+5.973%	1	778	+1.636%
2026-02-04	10.3800	10.3800	10.3800	10.3800	-19.222%	1	777	+7.707%
2026-02-02	12.5000	12.8500	12.5000	12.8500	-16.013%	6	776	-12.996%
2026-01-30	16.5800	16.5800	15.3000	15.3000	-14.238%	2	777	-26.928%
2026-01-26	17.8400	17.8400	17.8400	17.8400	-4.086%	8	778	-37.332%
2026-01-23	18.6600	18.6600	18.6000	18.6000	+0.813%	2	786	-39.892%
2026-01-21	18.4500	18.4500	18.4500	18.4500	-23.918%	1	786	-39.404%
2026-01-14	24.2500	24.2500	24.2500	24.2500	+1.635%	1	787	-53.897%
2026-01-06	24.3400	24.4000	23.8600	23.8600	+12.813%	4	787	-53.143%
2026-01-02	21.1500	21.1500	21.1500	21.1500	-2.309%	5	785	-47.139%
2025-12-31	22.3500	22.3500	21.6500	21.6500	-3.132%	6	787	-48.360%
2025-12-30	23.1500	23.8000	22.3500	22.3500	-11.310%	51	787	-49.978%
2025-12-24	25.2000	25.2000	25.2000	25.2000	-0.513%	1	778	-55.635%
2025-12-23	25.3300	25.3300	25.3300	25.3300	+0.516%	1	778	-55.863%
2025-12-18	25.2000	25.2000	25.2000	25.2000	+2.356%	1	777	-55.635%
2025-12-17	24.6200	24.6200	24.6200	24.6200	-34.347%	1	776	-54.590%
2025-12-09	37.5000	37.5000	37.5000	37.5000	+4.895%	1	775	-70.187%
2025-12-08	35.1500	35.7500	35.1500	35.7500	+20.492%	2	776	-68.727%
2025-12-01	29.6700	29.6700	29.6700	29.6700	+20.316%	2	778	-62.319%
2025-11-24	24.6800	24.6900	24.6600	24.6600	+7.031%	133	776	-54.663%
2025-11-21	23.9600	24.8000	23.0400	23.0400	-2.579%	600	643	-51.476%
2025-11-20	26.1500	26.2500	23.6000	23.6500	-16.872%	13	84	-52.727%
2025-11-19	28.4500	28.4500	28.4500	28.4500	+6.955%	1	77	-60.703%
2025-11-18	27.3500	27.3500	26.6000	26.6000	-9.277%	2	78	-57.970%
2025-11-17	29.3200	29.3200	29.3200	29.3200	-7.332%	1	76	-61.869%
2025-11-13	31.6400	31.6400	31.6400	31.6400	-7.943%	2	77	-64.665%
2025-11-12	34.3700	34.3700	34.3700	34.3700	-14.054%	1	77	-67.472%
2025-11-10	39.9900	39.9900	39.9900	39.9900	+16.081%	1	77	-72.043%
2025-11-07	30.2100	34.4500	29.5000	34.4500	-3.771%	6	76	-67.547%
2025-11-06	35.9000	35.9000	35.8000	35.8000	-14.558%	22	76	-68.771%
2025-11-05	40.5000	41.9000	40.5000	41.9000	+6.616%	4	81	-73.317%
2025-11-04	41.4000	43.6000	39.3000	39.3000	-13.910%	23	81	-71.552%
2025-11-03	45.5000	45.6500	45.5000	45.6500	-1.616%	9	92	-75.509%
2025-10-31	44.5000	46.4000	44.5000	46.4000	+12.758%	3	92	-75.905%
2025-10-30	41.1500	41.1500	41.1500	41.1500	-6.477%	10	91	-72.831%
2025-10-28	43.9000	44.0000	43.9000	44.0000	+1.149%	4	81	-74.591%
2025-10-27	43.8000	43.8000	43.5000	43.5000	+12.171%	6	81	-74.299%
2025-10-24	39.8000	39.8000	38.7800	38.7800	+8.022%	2	81	-71.171%
2025-10-23	36.0000	36.0000	35.9000	35.9000	+13.071%	6	81	-68.858%
2025-10-22	30.2500	31.7500	29.6000	31.7500	-13.652%	6	76	-64.787%
2025-10-20	36.7500	36.7700	36.7500	36.7700	+8.147%	5	78	-69.595%
2025-10-17	32.0000	34.0000	32.0000	34.0000	-4.117%	9	82	-67.118%
2025-10-16	35.5700	35.5700	35.4600	35.4600	-1.963%	8	87	-68.472%
2025-10-15	38.6500	38.6500	36.1700	36.1700	-9.800%	4	79	-69.090%
2025-10-13	39.9800	40.1000	39.9800	40.1000	-7.176%	2	80	-72.120%
2025-10-10	46.1000	46.7000	43.2000	43.2000	-1.595%	29	80	-74.120%
2025-10-09	43.9000	43.9000	43.9000	43.9000	-2.444%	5	75	-74.533%
2025-10-08	42.2000	45.0000	42.2000	45.0000	+8.434%	12	80	-75.156%
2025-10-07	41.1000	41.5000	39.6000	41.5000	+0.728%	16	70	-73.060%
2025-10-06	41.2000	41.2000	41.2000	41.2000	-5.244%	10	58	-72.864%
2025-10-03	43.9000	43.9600	43.4800	43.4800	+3.524%	4	48	-74.287%
2025-10-02	40.7500	42.0000	40.7500	42.0000	+12.360%	10	46	-73.381%
2025-10-01	37.7800	37.8000	37.3800	37.3800	-6.690%	3	39	-70.091%
2025-09-30	35.0000	40.0600	35.0000	40.0600	+11.619%	25	41	-72.092%
2025-09-29	30.1200	35.8900	30.1200	35.8900	+31.706%	49	40	-68.849%
2025-09-26	27.2500	27.2500	27.2500	27.2500	-2.330%	1	9	-58.972%
2025-09-25	28.9500	28.9500	27.9000	27.9000	-10.145%	6	8	-59.928%
2025-09-24	29.3500	31.1000	29.3500	31.0500	0.000%	8	0	-63.994%