Dark

HOOD20271217C280
HOOD Dec 17 2027 280.00 Call (HOOD271217C00280000)
option OPRA

EOD

Aug 17, 2026

5.25-17.323%(-1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	5.2500	5.2500	5.2400	5.2500	-17.323%	3	1,489	0.000%
2026-08-13	6.3500	6.3500	6.3500	6.3500	+11.014%	1	1,487	-17.323%
2026-08-03	5.7200	5.7200	5.7200	5.7200	+16.735%	1	1,487	-8.217%
2026-07-31	4.9000	4.9000	4.9000	4.9000	-33.784%	1	1,488	+7.143%
2026-07-24	6.9500	7.4300	6.9500	7.4000	-24.567%	14	1,488	-29.054%
2026-07-22	9.7000	9.8100	9.5500	9.8100	+21.111%	38	1,479	-46.483%
2026-07-20	8.1000	8.1000	8.1000	8.1000	-42.102%	1	1,493	-35.185%
2026-07-07	13.9900	13.9900	13.9900	13.9900	+29.898%	1	1,493	-62.473%
2026-07-01	10.6500	10.7700	10.6500	10.7700	+26.112%	6	1,492	-51.253%
2026-06-29	8.6600	8.6600	8.4500	8.5400	+6.219%	8	1,496	-38.525%
2026-06-26	7.5400	8.0400	7.5400	8.0400	-3.133%	21	1,500	-34.701%
2026-06-24	8.8000	8.8000	8.3000	8.3000	-27.193%	13	1,502	-36.747%
2026-06-22	11.4000	11.4000	11.4000	11.4000	+34.118%	1	1,503	-53.947%
2026-06-15	8.6000	8.6000	8.5000	8.5000	+39.803%	15	1,503	-38.235%
2026-06-08	6.1000	6.2000	6.0800	6.0800	-8.296%	32	1,518	-13.651%
2026-06-05	6.6300	6.6300	6.6300	6.6300	+8.689%	12	1,517	-20.814%
2026-06-03	6.1000	6.1000	6.1000	6.1000	-6.870%	2	1,529	-13.934%
2026-06-01	6.6500	6.6500	6.5500	6.5500	-7.092%	20	1,531	-19.847%
2026-05-29	5.8000	7.0600	5.8000	7.0500	+62.069%	9	1,529	-25.532%
2026-05-28	4.3000	4.3500	4.3000	4.3500	+35.938%	2	1,533	+20.690%
2026-05-26	3.1500	3.2000	3.1500	3.2000	-22.892%	2	1,533	+64.063%
2026-05-15	4.1500	4.1500	4.1500	4.1500	+22.059%	10	1,534	+26.506%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-20.930%	2	1,524	+54.412%
2026-04-28	4.3000	4.3000	4.3000	4.3000	-15.187%	8	1,524	+22.093%
2026-04-23	5.0700	5.0700	5.0700	5.0700	+71.864%	1	1,524	+3.550%
2026-04-14	2.9500	2.9500	2.9500	2.9500	+28.261%	1	1,525	+77.966%
2026-04-10	2.7600	2.7600	2.2000	2.3000	+8.491%	1,257	1,526	+128.261%
2026-03-31	2.1200	2.1200	2.1200	2.1200	-4.505%	1	275	+147.642%
2026-03-30	2.2200	2.2200	2.2200	2.2200	-20.714%	1	275	+136.486%
2026-03-25	2.8000	2.8000	2.8000	2.8000	+14.286%	3	275	+87.500%
2026-03-23	2.4500	2.4500	2.4500	2.4500	-5.769%	1	272	+114.286%
2026-03-20	2.6000	2.6000	2.6000	2.6000	-6.475%	1	272	+101.923%
2026-03-19	2.7800	2.7800	2.7800	2.7800	-18.235%	1	272	+88.849%
2026-03-13	3.4000	3.4000	3.4000	3.4000	-8.108%	3	272	+54.412%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-1.857%	1	269	+41.892%
2026-03-09	3.7700	3.7700	3.7700	3.7700	-5.750%	1	270	+39.257%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-13.043%	3	278	+31.250%
2026-03-04	4.6000	4.6000	4.6000	4.6000	+21.053%	1	275	+14.130%
2026-03-03	4.1000	4.1000	3.8000	3.8000	+2.703%	2	275	+38.158%
2026-03-02	3.7000	3.7000	3.7000	3.7000	-9.756%	1	273	+41.892%
2026-02-27	4.1000	4.1000	4.1000	4.1000	+7.612%	200	273	+28.049%
2026-02-23	3.8100	3.8100	3.8100	3.8100	-18.240%	1	114	+37.795%
2026-02-18	4.6600	4.6600	4.6600	4.6600	+8.372%	2	114	+12.661%
2026-02-13	4.3000	4.3000	4.3000	4.3000	+7.500%	9	112	+22.093%
2026-02-12	4.0000	4.2000	3.9600	4.0000	-2.439%	17	112	+31.250%
2026-02-11	4.2000	4.2500	4.0800	4.1000	+4.061%	22	101	+28.049%
2026-02-05	4.3500	4.3500	3.9400	3.9400	-13.407%	2	103	+33.249%
2026-02-04	4.5500	4.5500	4.5500	4.5500	-25.410%	15	104	+15.385%
2026-02-02	6.9200	7.5000	6.1000	6.1000	-21.995%	10	89	-13.934%
2026-01-29	8.3000	8.3000	7.8200	7.8200	-7.236%	9	88	-32.864%
2026-01-28	8.4300	8.4300	8.4300	8.4300	-6.851%	1	87	-37.722%
2026-01-26	9.0500	9.0500	9.0500	9.0500	-3.209%	1	86	-41.989%
2026-01-23	9.3500	9.3500	9.3500	9.3500	+2.747%	2	86	-43.850%
2026-01-20	9.1000	9.1000	9.1000	9.1000	-8.726%	1	86	-42.308%
2026-01-16	9.9700	9.9700	9.9700	9.9700	-16.569%	12	85	-47.342%
2026-01-08	11.9500	11.9500	11.9500	11.9500	+5.846%	15	85	-56.067%
2025-12-31	11.2900	11.2900	11.2900	11.2900	-4.726%	1	80	-53.499%
2025-12-30	12.7800	12.7800	11.8500	11.8500	-5.578%	61	80	-55.696%
2025-12-29	12.5200	13.9000	12.1400	12.5500	-8.594%	61	75	-58.167%
2025-12-26	14.0000	14.0000	13.1500	13.7300	+0.586%	43	41	-61.763%
2025-12-24	13.3400	13.9300	13.3400	13.6500	+2.786%	5	33	-61.538%
2025-12-23	13.6000	13.6000	12.8500	13.2800	-8.916%	3	33	-60.467%
2025-12-22	14.6000	14.7000	14.5800	14.5800	-1.486%	9	32	-63.992%
2025-12-19	14.8000	14.8000	14.8000	14.8000	+2.921%	1	29	-64.527%
2025-12-18	14.1200	14.3800	14.1200	14.3800	+2.349%	3	29	-63.491%
2025-12-16	14.0500	14.0500	14.0500	14.0500	-23.224%	1	29	-62.633%
2025-12-02	18.5000	18.5000	18.0000	18.3000	+13.383%	6	29	-71.311%
2025-12-01	15.5000	16.1400	15.5000	16.1400	-5.999%	2	29	-67.472%
2025-11-26	17.0000	17.3100	17.0000	17.1700	+20.322%	5	26	-69.423%
2025-11-25	14.1600	14.2700	14.1600	14.2700	+1.566%	2	26	-63.210%
2025-11-24	14.0500	14.0500	14.0500	14.0500	-1.473%	2	24	-62.633%
2025-11-20	14.2600	14.2600	14.2600	14.2600	-15.119%	3	22	-63.184%
2025-11-19	16.8000	16.8000	16.8000	16.8000	-6.563%	3	22	-68.750%
2025-11-13	17.9800	17.9800	17.9800	17.9800	-18.458%	1	19	-70.801%
2025-11-06	22.0500	22.0500	22.0500	22.0500	-12.569%	1	19	-76.190%
2025-11-04	26.6500	26.6500	25.2200	25.2200	-4.252%	4	18	-79.183%
2025-10-29	26.3400	26.3400	26.3400	26.3400	-2.697%	12	16	-80.068%
2025-10-28	27.0700	27.0700	27.0700	27.0700	+14.316%	2	16	-80.606%
2025-10-24	24.0700	24.0700	23.6800	23.6800	-8.923%	13	14	-77.829%
2025-10-08	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-79.808%