Dark

HOOD20271217C250
HOOD Dec 17 2027 250.00 Call (HOOD271217C00250000)
option OPRA

EOD

Aug 18, 2026

5.75-23.639%(-1.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	5.7500	5.7500	5.7500	5.7500	-23.639%	1	846	0.000%
2026-08-07	7.6000	7.6000	7.5100	7.5300	-4.076%	20	846	-23.639%
2026-08-05	7.8000	7.9200	7.8000	7.8500	+12.143%	110	846	-26.752%
2026-07-29	7.0500	7.0500	7.0000	7.0000	-22.222%	59	846	-17.857%
2026-07-24	9.0000	9.0000	9.0000	9.0000	-25.187%	52	845	-36.111%
2026-07-22	12.1700	12.1700	12.0300	12.0300	+18.289%	2	795	-52.203%
2026-07-20	10.3500	10.3500	10.1700	10.1700	+0.494%	2	795	-43.461%
2026-07-17	9.6700	10.1200	9.6700	10.1200	-34.498%	62	795	-43.182%
2026-07-09	15.4500	15.4500	15.4500	15.4500	+9.574%	2	795	-62.783%
2026-07-02	14.1000	14.1000	14.1000	14.1000	+32.519%	10	795	-59.220%
2026-06-29	10.0000	10.8000	10.0000	10.6400	+8.020%	75	795	-45.959%
2026-06-26	8.9200	9.8500	8.9200	9.8500	+11.932%	48	799	-41.624%
2026-06-25	9.0400	9.2500	8.8000	8.8000	-6.183%	3	799	-34.659%
2026-06-24	9.3800	9.3800	9.3800	9.3800	-18.221%	67	800	-38.699%
2026-06-23	11.2900	11.4700	11.2900	11.4700	-18.071%	2	800	-49.869%
2026-06-22	14.0000	14.0000	14.0000	14.0000	+5.263%	1	800	-58.929%
2026-06-17	11.0500	13.3000	11.0500	13.3000	+86.014%	3	800	-56.767%
2026-06-09	7.1000	7.1500	7.1000	7.1500	-2.721%	20	800	-19.580%
2026-06-08	7.4000	7.4000	7.3500	7.3500	-15.420%	31	800	-21.769%
2026-05-29	8.6500	8.7000	8.5500	8.6900	+68.085%	8	800	-33.832%
2026-05-28	5.0000	5.1700	5.0000	5.1700	+23.095%	3	800	+11.219%
2026-05-27	4.2000	4.2000	4.2000	4.2000	+13.514%	5	801	+36.905%
2026-05-22	3.7000	3.7000	3.7000	3.7000	-10.843%	10	796	+55.405%
2026-05-20	4.3500	4.3500	4.0000	4.1500	-14.959%	11	786	+38.554%
2026-05-14	4.8800	4.8800	4.8800	4.8800	+13.488%	1	779	+17.828%
2026-05-12	4.3000	4.3000	4.3000	4.3000	+10.256%	5	775	+33.721%
2026-05-08	3.9000	3.9000	3.9000	3.9000	+4.558%	10	775	+47.436%
2026-05-07	3.7300	3.7300	3.7300	3.7300	+6.571%	1	765	+54.155%
2026-04-29	4.0000	4.0000	3.5000	3.5000	-33.078%	2	764	+64.286%
2026-04-28	5.2300	5.2300	5.2300	5.2300	-14.959%	59	763	+9.943%
2026-04-27	5.5500	6.1500	5.5500	6.1500	-10.870%	9	791	-6.504%
2026-04-20	6.8000	6.9000	6.8000	6.9000	+13.674%	4	797	-16.667%
2026-04-16	5.8800	6.0700	5.8800	6.0700	+46.265%	59	797	-5.272%
2026-04-14	4.1500	4.1500	4.1500	4.1500	+33.871%	10	791	+38.554%
2026-04-13	3.1000	3.1000	3.1000	3.1000	-22.500%	3	792	+85.484%
2026-04-10	4.0000	4.0000	4.0000	4.0000	+33.333%	2	792	+43.750%
2026-04-09	3.0000	3.0000	3.0000	3.0000	+11.111%	3	794	+91.667%
2026-03-31	2.7000	2.7000	2.7000	2.7000	-7.850%	1	791	+112.963%
2026-03-27	2.6800	2.9300	2.6800	2.9300	-5.484%	4	791	+96.246%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-4.615%	1	791	+85.484%
2026-03-20	3.2500	3.2500	3.2500	3.2500	-16.667%	1	790	+76.923%
2026-03-18	3.9000	3.9000	3.9000	3.9000	-12.360%	3	790	+47.436%
2026-03-17	4.4500	4.4500	4.4500	4.4500	+4.706%	1	787	+29.213%
2026-03-13	4.2500	4.2500	4.2500	4.2500	-29.167%	1	786	+35.294%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+15.385%	1	785	-4.167%
2026-02-27	5.2000	5.2000	5.2000	5.2000	+20.930%	1	786	+10.577%
2026-02-24	4.3000	4.3000	4.3000	4.3000	-4.232%	1	786	+33.721%
2026-02-23	4.4900	4.4900	4.4900	4.4900	-17.615%	1	786	+28.062%
2026-02-18	5.9000	5.9000	5.4500	5.4500	-0.183%	3	787	+5.505%
2026-02-17	5.4600	5.4600	5.4600	5.4600	+9.200%	2	787	+5.311%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+2.041%	3	789	+15.000%
2026-02-05	5.3300	5.3300	4.9000	4.9000	-27.941%	8	786	+17.347%
2026-02-03	7.2500	7.2500	6.8000	6.8000	-8.847%	6	787	-15.441%
2026-02-02	7.4600	7.4600	7.4600	7.4600	-21.474%	5	790	-22.922%
2026-01-30	9.5000	9.5000	9.5000	9.5000	-1.042%	1	790	-39.474%
2026-01-29	10.0000	10.0000	9.5300	9.6000	-13.747%	8	790	-40.104%
2026-01-23	11.1300	11.1300	11.1300	11.1300	+1.182%	3	788	-48.338%
2026-01-22	11.0000	11.0000	11.0000	11.0000	-4.679%	1	788	-47.727%
2026-01-20	11.5400	11.5400	11.5400	11.5400	-3.833%	1	787	-50.173%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-14.286%	3	786	-52.083%
2026-01-15	14.0000	14.0000	14.0000	14.0000	-8.795%	10	786	-58.929%
2026-01-14	15.3500	15.3500	15.3500	15.3500	-3.459%	2	796	-62.541%
2026-01-13	15.9000	15.9000	15.9000	15.9000	+8.904%	1	796	-63.836%
2026-01-09	14.6000	14.6000	14.6000	14.6000	-10.758%	1	795	-60.616%
2026-01-06	16.3600	16.3600	16.3600	16.3600	+2.958%	5	794	-64.853%
2026-01-05	15.8900	15.8900	15.8900	15.8900	+11.509%	1	794	-63.814%
2026-01-02	14.2500	14.2500	14.2500	14.2500	+1.641%	1	794	-59.649%
2025-12-31	14.0200	14.0200	14.0200	14.0200	-9.839%	1	794	-58.987%
2025-12-29	15.5500	15.5500	15.5500	15.5500	-2.813%	2	794	-63.023%
2025-12-23	16.0000	16.0000	16.0000	16.0000	-10.913%	3	792	-64.063%
2025-12-19	17.9600	17.9600	17.9600	17.9600	-4.468%	1	789	-67.984%
2025-12-17	18.8000	18.8000	18.8000	18.8000	+7.062%	1	788	-69.415%
2025-12-16	17.5600	17.5600	17.5600	17.5600	-10.772%	1	788	-67.255%
2025-12-11	22.0000	22.0000	19.6800	19.6800	-23.424%	12	788	-70.783%
2025-12-09	25.7000	25.7000	25.7000	25.7000	+5.761%	2	788	-77.626%
2025-12-08	24.3000	24.3000	24.3000	24.3000	-1.619%	2	790	-76.337%
2025-12-05	24.7000	24.7000	24.7000	24.7000	-2.023%	1	790	-76.721%
2025-12-04	25.3700	25.4700	25.2100	25.2100	+9.371%	8	789	-77.192%
2025-12-03	23.1600	23.1600	23.0500	23.0500	+7.963%	5	788	-75.054%
2025-12-02	21.0000	21.3500	21.0000	21.3500	+6.964%	2	783	-73.068%
2025-12-01	19.9600	19.9600	19.9600	19.9600	-8.018%	1	782	-71.192%
2025-11-26	21.7000	21.7000	21.7000	21.7000	+22.946%	21	788	-73.502%
2025-11-24	17.6500	17.6500	17.6500	17.6500	+13.141%	1	788	-67.422%
2025-11-21	16.7000	16.7000	15.6000	15.6000	-2.500%	3	787	-63.141%
2025-11-20	16.0000	16.0000	16.0000	16.0000	-14.209%	3	789	-64.063%
2025-11-17	20.0000	20.0000	18.6500	18.6500	-11.190%	24	786	-69.169%
2025-11-13	21.7900	21.7900	21.0000	21.0000	-14.807%	605	783	-72.619%
2025-11-12	24.6500	24.6500	24.6500	24.6500	-14.853%	1	780	-76.673%
2025-11-10	28.9500	28.9500	28.9500	28.9500	+13.219%	1	780	-80.138%
2025-11-07	21.5000	25.5700	21.5000	25.5700	+3.522%	4	780	-77.513%
2025-11-06	26.7500	26.9000	24.7000	24.7000	-19.149%	202	777	-76.721%
2025-11-05	28.9000	30.5500	28.9000	30.5500	+8.835%	2	860	-81.178%
2025-11-04	30.1000	30.3500	28.0700	28.0700	-14.369%	11	859	-79.515%
2025-10-31	32.1900	34.0000	32.1900	32.7800	+18.768%	6	857	-82.459%
2025-10-30	30.5000	30.5000	27.4000	27.6000	-11.538%	331	857	-79.167%
2025-10-29	30.7500	31.8000	30.7500	31.2000	-1.266%	480	539	-81.571%
2025-10-27	31.6000	31.6000	31.6000	31.6000	+10.412%	10	77	-81.804%
2025-10-24	28.6200	28.6200	28.6200	28.6200	+15.403%	3	77	-79.909%
2025-10-23	24.8000	24.8000	24.8000	24.8000	+22.469%	3	77	-76.815%
2025-10-22	22.9500	22.9500	20.2500	20.2500	-17.883%	30	77	-71.605%
2025-10-21	24.6600	24.6600	24.6600	24.6600	-4.121%	2	64	-76.683%
2025-10-20	26.2700	26.2700	25.7200	25.7200	+16.909%	7	62	-77.644%
2025-10-17	23.3000	23.3000	22.0000	22.0000	-9.539%	4	60	-73.864%
2025-10-16	24.3200	24.3200	24.3200	24.3200	-12.043%	1	56	-76.357%
2025-10-14	27.0500	27.6500	27.0500	27.6500	0.000%	3	55	-79.204%
2025-10-13	27.6500	27.6500	27.6500	27.6500	-1.776%	1	52	-79.204%
2025-10-10	33.7500	33.7500	28.1500	28.1500	-16.593%	4	51	-79.574%
2025-10-09	32.7500	33.7500	32.7500	33.7500	+3.053%	3	0	-82.963%
2025-10-08	32.3000	32.7500	32.3000	32.7500	0.000%	50	0	-82.443%