Dark

HOOD20271217C200
HOOD Dec 17 2027 200.00 Call (HOOD271217C00200000)
option OPRA

EOD

Aug 19, 2026

9.45+3.846%(+0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.4500	9.4500	9.4500	9.4500	+3.846%	5	486	0.000%
2026-08-18	9.5000	9.5000	9.1000	9.1000	-10.959%	2	486	+3.846%
2026-08-14	11.0000	11.7000	10.2200	10.2200	-2.201%	12	486	-7.534%
2026-08-13	11.7500	12.0000	10.4500	10.4500	-2.336%	4	485	-9.569%
2026-08-12	10.7000	10.7000	10.7000	10.7000	+3.883%	1	483	-11.682%
2026-08-11	10.3000	10.3000	10.3000	10.3000	-6.618%	1	482	-8.252%
2026-08-07	11.0500	11.0500	11.0300	11.0300	+10.300%	20	481	-14.325%
2026-08-06	10.5000	10.5000	10.0000	10.0000	-13.043%	2	481	-5.500%
2026-08-05	11.4600	11.5000	11.4600	11.5000	+2.679%	2	482	-17.826%
2026-08-04	11.2000	11.2000	11.2000	11.2000	+9.804%	3	481	-15.625%
2026-08-03	10.1500	10.2600	10.0400	10.2000	+6.250%	10	484	-7.353%
2026-07-31	9.9300	9.9300	9.1500	9.6000	+2.564%	37	485	-1.563%
2026-07-30	9.9500	10.0400	9.3600	9.3600	-14.128%	19	495	+0.962%
2026-07-29	11.0200	11.0200	10.9000	10.9000	-6.277%	3	481	-13.303%
2026-07-28	11.6300	11.6300	11.6300	11.6300	-4.359%	30	480	-18.745%
2026-07-27	12.2500	12.3000	12.1600	12.1600	-7.176%	4	480	-22.286%
2026-07-24	14.2000	14.2000	12.0000	13.1000	-14.880%	177	480	-27.863%
2026-07-23	15.3900	15.3900	15.3900	15.3900	-6.727%	1	439	-38.596%
2026-07-21	16.5000	16.5000	16.5000	16.5000	+12.245%	1	438	-42.727%
2026-07-20	14.7000	14.7000	14.7000	14.7000	+3.158%	7	438	-35.714%
2026-07-17	14.6300	14.6300	14.2500	14.2500	-25.000%	40	438	-33.684%
2026-07-16	19.0000	19.0000	19.0000	19.0000	-1.503%	1	439	-50.263%
2026-07-15	19.2900	19.2900	19.2900	19.2900	+5.237%	39	439	-51.011%
2026-07-14	18.3300	18.3300	18.3300	18.3300	-14.145%	1	400	-48.445%
2026-07-10	21.3500	21.3500	21.3500	21.3500	+2.991%	50	399	-55.738%
2026-07-09	20.7300	20.7300	20.7300	20.7300	-4.777%	1	414	-54.414%
2026-07-06	19.6200	21.7700	19.6200	21.7700	+3.914%	7	414	-56.592%
2026-07-02	22.0000	22.0000	20.9500	20.9500	+16.389%	4	412	-54.893%
2026-07-01	16.1700	18.0000	16.1700	18.0000	+22.449%	24	412	-47.500%
2026-06-30	14.7000	14.7000	14.7000	14.7000	-1.010%	1	410	-35.714%
2026-06-29	13.9000	14.8500	13.9000	14.8500	+12.500%	149	409	-36.364%
2026-06-26	13.2000	13.2000	13.2000	13.2000	+3.937%	1	365	-28.409%
2026-06-25	12.9000	12.9000	12.7000	12.7000	-8.303%	12	365	-25.591%
2026-06-24	14.0000	14.0000	13.8500	13.8500	-16.415%	7	367	-31.769%
2026-06-23	16.0100	16.5700	16.0000	16.5700	-3.099%	50	368	-42.969%
2026-06-22	18.1300	18.1300	17.1000	17.1000	+3.136%	19	402	-44.737%
2026-06-18	17.2000	17.7000	16.5800	16.5800	-7.684%	12	383	-43.004%
2026-06-17	14.5000	17.9600	14.5000	17.9600	+37.099%	60	383	-47.383%
2026-06-16	13.6000	14.2800	12.7700	13.1000	-6.429%	73	383	-27.863%
2026-06-12	14.0000	14.0000	14.0000	14.0000	+21.739%	2	396	-32.500%
2026-06-11	12.0500	12.0500	11.5000	11.5000	+5.311%	16	396	-17.826%
2026-06-10	10.9200	10.9200	10.9200	10.9200	+16.791%	1	381	-13.462%
2026-06-05	10.3800	10.3800	9.3000	9.3500	-6.965%	9	381	+1.070%
2026-06-03	10.5000	10.6500	10.0500	10.0500	-11.842%	16	381	-5.970%
2026-06-02	11.4000	11.4000	11.4000	11.4000	-4.040%	2	371	-17.105%
2026-06-01	10.1600	11.8800	10.1600	11.8800	-2.623%	13	373	-20.455%
2026-05-29	10.1000	12.2500	10.1000	12.2000	+32.609%	59	373	-22.541%
2026-05-28	8.0000	9.2000	7.8000	9.2000	+54.882%	180	366	+2.717%
2026-05-22	5.9400	5.9400	5.9400	5.9400	-5.714%	1	295	+59.091%
2026-05-21	6.3000	6.3000	6.3000	6.3000	-0.787%	3	296	+50.000%
2026-05-20	6.3500	6.3500	6.3500	6.3500	+1.438%	1	296	+48.819%
2026-05-13	6.2600	6.2600	6.2600	6.2600	-3.692%	2	295	+50.958%
2026-05-12	6.5000	6.5000	6.5000	6.5000	-3.561%	2	295	+45.385%
2026-05-11	6.7400	6.7400	6.7400	6.7400	+13.277%	3	295	+40.208%
2026-05-08	5.9500	5.9500	5.9500	5.9500	-9.160%	1	293	+58.824%
2026-05-06	6.5800	6.5800	6.5500	6.5500	-2.239%	5	292	+44.275%
2026-05-05	6.6500	6.7000	6.6500	6.7000	+13.559%	6	291	+41.045%
2026-05-01	5.8500	5.9000	5.8500	5.9000	+10.075%	2	291	+60.169%
2026-04-30	5.3600	5.3600	5.3600	5.3600	+1.323%	12	291	+76.306%
2026-04-29	6.0000	6.0000	5.2200	5.2900	-35.488%	9	291	+78.639%
2026-04-28	8.1500	8.2000	8.0000	8.2000	-10.284%	7	283	+15.244%
2026-04-27	8.6500	9.1400	8.6500	9.1400	+7.529%	2	281	+3.392%
2026-04-23	8.5000	8.5000	8.5000	8.5000	-17.073%	25	279	+11.176%
2026-04-21	10.2500	10.2500	10.2500	10.2500	-0.966%	7	297	-7.805%
2026-04-20	10.3500	10.3500	10.3500	10.3500	-5.909%	2	297	-8.696%
2026-04-17	10.9900	11.0000	10.9900	11.0000	+17.647%	2	295	-14.091%
2026-04-16	9.3500	9.3500	9.3500	9.3500	-6.593%	1	294	+1.070%
2026-04-15	9.4200	10.0100	9.4200	10.0100	+45.706%	3	293	-5.594%
2026-04-14	7.1000	7.1000	6.8000	6.8700	+37.400%	6	296	+37.555%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-2.724%	1	294	+89.000%
2026-04-08	5.2000	5.2500	5.1400	5.1400	+2.800%	11	295	+83.852%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+28.205%	2	290	+89.000%
2026-04-02	3.9000	3.9000	3.9000	3.9000	-9.302%	7	292	+142.308%
2026-03-31	4.3000	4.3000	4.3000	4.3000	-3.371%	2	292	+119.767%
2026-03-30	4.4500	4.4500	4.4500	4.4500	-7.676%	2	290	+112.360%
2026-03-27	4.6000	4.8200	4.6000	4.8200	-3.600%	19	290	+96.058%
2026-03-26	5.2000	5.2000	5.0000	5.0000	-6.890%	6	283	+89.000%
2026-03-25	5.6000	5.7000	5.3700	5.3700	+9.369%	18	283	+75.978%
2026-03-24	4.8500	4.9100	4.8500	4.9100	-9.908%	4	281	+92.464%
2026-03-23	5.5000	5.5000	5.4500	5.4500	-0.909%	4	277	+73.394%
2026-03-20	5.5000	5.5000	5.5000	5.5000	-14.063%	5	273	+71.818%
2026-03-18	6.4000	6.4000	6.4000	6.4000	-3.030%	2	273	+47.656%
2026-03-16	6.5000	6.7000	6.4000	6.6000	+1.538%	19	271	+43.182%
2026-03-13	7.2700	7.2700	6.5000	6.5000	-16.129%	7	275	+45.385%
2026-03-06	7.6100	7.7500	7.6100	7.7500	-11.530%	14	282	+21.935%
2026-03-05	8.7600	8.7600	8.7600	8.7600	+15.263%	1	282	+7.877%
2026-03-02	7.6000	7.6000	7.6000	7.6000	+3.825%	2	282	+24.342%
2026-02-27	7.3200	7.3200	7.3200	7.3200	-10.074%	1	280	+29.098%
2026-02-25	7.5500	8.1400	7.5500	8.1400	+16.286%	6	280	+16.093%
2026-02-24	6.9000	7.0000	6.9000	7.0000	-1.130%	64	280	+35.000%
2026-02-23	7.0000	7.0800	7.0000	7.0800	-8.052%	12	330	+33.475%
2026-02-20	7.7000	7.7000	7.7000	7.7000	-3.750%	2	328	+22.727%
2026-02-18	8.5300	8.5300	8.0000	8.0000	-5.882%	5	330	+18.125%
2026-02-13	8.5000	8.5000	8.5000	8.5000	+18.056%	4	334	+11.176%
2026-02-12	7.0000	7.2500	7.0000	7.2000	-10.000%	7	334	+31.250%
2026-02-11	8.0000	8.0000	7.9000	8.0000	-29.204%	34	332	+18.125%
2026-02-09	10.2500	11.3000	10.2500	11.3000	+11.330%	3	328	-16.372%
2026-02-06	10.0000	10.2300	9.7000	10.1500	+18.161%	25	330	-6.897%
2026-02-05	8.5900	8.5900	8.5900	8.5900	-0.923%	1	309	+10.012%
2026-02-04	9.2000	9.6500	8.4000	8.6700	-14.917%	22	308	+8.997%
2026-02-03	10.3800	10.8500	10.1900	10.1900	-10.849%	18	299	-7.262%
2026-02-02	11.6500	11.6500	11.1800	11.4300	-21.605%	18	287	-17.323%
2026-01-30	14.5800	14.5800	14.5800	14.5800	-0.410%	14	277	-35.185%
2026-01-29	14.6300	14.6400	14.6300	14.6400	-7.342%	5	263	-35.451%
2026-01-28	15.8000	15.8000	15.8000	15.8000	-2.469%	1	258	-40.190%
2026-01-27	16.2000	16.2000	16.2000	16.2000	-1.580%	5	257	-41.667%
2026-01-23	16.4600	16.4600	16.4600	16.4600	-3.176%	5	257	-42.588%
2026-01-21	17.3000	17.3000	17.0000	17.0000	0.000%	2	254	-44.412%
2026-01-20	17.0000	17.0000	17.0000	17.0000	-4.333%	1	253	-44.412%
2026-01-16	17.2300	17.7700	17.2300	17.7700	-4.514%	4	250	-46.820%
2026-01-15	20.6500	20.6500	18.6100	18.6100	-15.409%	20	250	-49.221%
2026-01-07	22.0000	22.0000	22.0000	22.0000	-7.212%	13	253	-57.045%
2026-01-06	23.7100	23.7100	23.7100	23.7100	+1.760%	1	253	-60.143%
2026-01-05	22.5900	23.6000	22.5900	23.3000	+16.500%	7	258	-59.442%
2026-01-02	19.6700	20.0000	19.4500	20.0000	-2.771%	6	258	-52.750%
2025-12-31	20.6000	20.6000	20.5700	20.5700	-0.772%	2	261	-54.059%
2025-12-30	20.7300	20.7300	20.7300	20.7300	-5.342%	30	261	-54.414%
2025-12-29	21.7300	21.9000	21.5600	21.9000	-6.570%	12	261	-56.849%
2025-12-23	23.4000	23.4400	22.9500	23.4400	-2.536%	4	256	-59.684%
2025-12-18	24.0500	24.0500	24.0500	24.0500	-6.783%	1	256	-60.707%
2025-12-17	25.8000	25.8000	25.8000	25.8000	+6.612%	1	255	-63.372%
2025-12-16	24.8400	24.8400	24.2000	24.2000	+5.217%	22	254	-60.950%
2025-12-15	24.0500	24.0500	23.0000	23.0000	-9.662%	9	234	-58.913%
2025-12-12	25.4600	25.4600	25.4600	25.4600	-6.910%	1	239	-62.883%
2025-12-11	27.3500	27.3500	27.3500	27.3500	-19.417%	1	239	-65.448%
2025-12-10	33.9400	33.9400	33.9400	33.9400	-1.309%	1	239	-72.157%
2025-12-04	34.3900	34.3900	34.3900	34.3900	+3.584%	1	239	-72.521%
2025-12-03	32.0000	33.2000	32.0000	33.2000	+16.984%	3	238	-71.536%
2025-12-02	29.0000	29.0000	28.3800	28.3800	+3.577%	3	238	-66.702%
2025-12-01	27.4000	27.4000	27.4000	27.4000	-6.485%	4	238	-65.511%
2025-11-28	29.3000	29.3000	29.3000	29.3000	-2.333%	5	241	-67.747%
2025-11-26	27.7800	30.0000	27.7600	30.0000	+28.205%	8	233	-68.500%
2025-11-25	22.4500	23.4000	22.4500	23.4000	-2.500%	3	233	-59.615%
2025-11-24	23.3100	24.0000	23.3100	24.0000	+6.101%	2	232	-60.625%
2025-11-21	22.3700	22.6200	22.3700	22.6200	+2.818%	33	231	-58.223%
2025-11-20	23.6300	23.6300	22.0000	22.0000	-17.849%	15	206	-57.045%
2025-11-19	25.6300	26.7800	25.5400	26.7800	+6.101%	17	216	-64.712%
2025-11-18	25.7500	25.7500	25.2400	25.2400	-3.369%	12	200	-62.559%
2025-11-17	26.8300	27.0400	24.9000	26.1200	-12.466%	9	203	-63.821%
2025-11-14	27.7000	30.7100	27.7000	29.8400	+3.074%	30	203	-68.331%
2025-11-13	31.1300	31.1300	28.0700	28.9500	-15.450%	11	197	-67.358%
2025-11-12	33.1700	34.2400	33.1500	34.2400	-7.459%	3	191	-72.401%
2025-11-10	37.5500	37.5500	37.0000	37.0000	+13.846%	5	192	-74.459%
2025-11-07	28.8900	33.8000	28.7500	32.5000	+4.167%	38	192	-70.923%
2025-11-06	36.3500	36.3500	31.2000	31.2000	-22.484%	31	179	-69.712%
2025-11-05	37.5000	40.2500	36.9500	40.2500	+9.227%	11	174	-76.522%
2025-11-04	37.8600	40.2500	36.8500	36.8500	-14.955%	20	172	-74.355%
2025-11-03	42.8400	43.3300	42.8400	43.3300	+0.744%	2	171	-78.191%
2025-10-31	39.8000	43.8400	39.8000	43.0100	+16.558%	29	171	-78.028%
2025-10-30	38.0000	38.0000	36.9000	36.9000	-12.143%	4	162	-74.390%
2025-10-29	41.5700	42.0000	40.4000	42.0000	+0.215%	3	163	-77.500%
2025-10-28	41.9100	41.9100	41.9100	41.9100	+2.545%	3	165	-77.452%
2025-10-27	40.5000	41.0000	40.5000	40.8700	+11.060%	3	167	-76.878%
2025-10-24	36.0000	36.9900	36.0000	36.8000	+15.000%	10	167	-74.321%
2025-10-23	32.0000	32.0000	32.0000	32.0000	+7.926%	1	172	-70.469%
2025-10-22	30.5000	30.5000	27.5200	29.6500	-8.769%	30	171	-68.128%
2025-10-21	33.2000	33.2000	32.5000	32.5000	+3.503%	6	152	-70.923%
2025-10-17	31.4100	31.5200	29.3700	31.4000	-3.946%	7	150	-69.904%
2025-10-16	35.0000	35.0000	32.6900	32.6900	-6.893%	12	150	-71.092%
2025-10-15	36.2000	36.6000	34.8000	35.1100	-4.515%	15	157	-73.085%
2025-10-14	34.2300	36.7700	34.2300	36.7700	-1.816%	22	155	-74.300%
2025-10-13	40.0800	40.0800	36.7000	37.4500	-0.399%	35	159	-74.766%
2025-10-10	39.1300	39.1300	37.6000	37.6000	-12.395%	8	156	-74.867%
2025-10-09	43.0300	43.0300	42.9200	42.9200	-0.070%	3	150	-77.982%
2025-10-08	39.5000	42.9500	39.5000	42.9500	+10.128%	12	150	-77.998%
2025-10-07	38.7900	39.0000	38.7200	39.0000	+0.515%	3	148	-75.769%
2025-10-06	41.7500	42.6200	38.8000	38.8000	-5.250%	35	148	-75.644%
2025-10-03	40.5700	42.0000	39.7000	40.9500	+5.027%	53	139	-76.923%
2025-10-02	37.4500	39.3000	37.4500	38.9900	+11.400%	53	122	-75.763%
2025-10-01	36.1800	36.6500	34.8300	35.0000	-5.277%	70	114	-73.000%
2025-09-30	36.7500	36.9500	34.9700	36.9500	0.000%	48	0	-74.425%