Dark

HOOD20271217C290
HOOD Dec 17 2027 290.00 Call (HOOD271217C00290000)
option OPRA

EOD

Aug 20, 2026

4.80-2.834%(-0.14)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.6900	5.6900	4.7800	4.8000	-2.834%	66	5,661	0.000%
2026-08-19	5.6000	5.8900	4.8600	4.9400	+11.765%	265	5,656	-2.834%
2026-08-18	4.5000	4.6200	4.1500	4.4200	-10.163%	99	5,675	+8.597%
2026-08-17	4.9000	5.0600	4.8900	4.9200	-4.836%	312	5,666	-2.439%
2026-08-14	5.3500	5.3500	5.1200	5.1700	+1.772%	13	5,631	-7.157%
2026-08-12	5.1300	5.1300	5.0800	5.0800	-7.636%	2	5,633	-5.512%
2026-08-07	5.5000	5.5000	5.5000	5.5000	0.000%	1	5,631	-12.727%
2026-08-06	5.5000	5.5000	5.5000	5.5000	+0.917%	1	5,630	-12.727%
2026-08-04	5.3000	5.6800	5.2000	5.4500	-5.217%	154	5,630	-11.927%
2026-08-03	5.7500	5.7500	5.7500	5.7500	+26.374%	2	5,609	-16.522%
2026-07-31	4.5500	4.5500	4.5500	4.5500	-9.000%	10	5,607	+5.495%
2026-07-30	5.0500	5.1000	5.0000	5.0000	-9.091%	189	5,607	-4.000%
2026-07-29	5.5500	5.6000	5.4300	5.5000	-10.569%	60	5,418	-12.727%
2026-07-28	5.2500	6.1500	5.2500	6.1500	-12.766%	11	5,419	-21.951%
2026-07-24	7.0500	7.0500	7.0500	7.0500	-14.024%	18	5,418	-31.915%
2026-07-23	8.2000	8.2000	8.2000	8.2000	-9.392%	1	5,400	-41.463%
2026-07-22	9.2000	9.2000	8.9500	9.0500	+16.474%	74	5,401	-46.961%
2026-07-20	7.7700	7.7700	7.7700	7.7700	-3.837%	1	5,368	-38.224%
2026-07-17	7.5900	8.0800	7.5900	8.0800	-12.269%	3	5,368	-40.594%
2026-07-16	10.1500	10.1500	9.2100	9.2100	-12.867%	15	5,367	-47.883%
2026-07-15	10.1400	10.6500	10.1300	10.5700	+18.764%	50	5,367	-54.588%
2026-07-14	8.8000	8.9000	8.8000	8.9000	-9.184%	4	5,335	-46.067%
2026-07-13	9.9500	10.8100	9.8000	9.8000	-6.667%	7	5,335	-51.020%
2026-07-10	10.6400	10.6400	10.5000	10.5000	-13.366%	6	5,337	-54.286%
2026-07-09	11.7000	12.2400	11.7000	12.1200	+24.308%	5	5,337	-60.396%
2026-07-08	11.3500	11.3500	9.7500	9.7500	-13.333%	8	5,338	-50.769%
2026-07-07	11.3500	11.3500	11.2500	11.2500	-7.787%	13	5,335	-57.333%
2026-07-06	11.1200	12.5500	11.1200	12.2000	+9.910%	63	5,323	-60.656%
2026-07-02	12.0000	12.6000	10.6500	11.1000	+12.690%	48	5,301	-56.757%
2026-07-01	9.0800	9.8500	9.0800	9.8500	+25.638%	11	5,301	-51.269%
2026-06-30	7.9000	8.1300	7.8400	7.8400	-3.922%	17	5,292	-38.776%
2026-06-29	8.3600	8.3600	7.9800	8.1600	+9.530%	8	5,297	-41.176%
2026-06-26	6.5400	7.5000	6.5400	7.4500	-0.667%	28	5,297	-35.570%
2026-06-25	7.0000	7.5000	7.0000	7.5000	-4.459%	100	5,303	-36.000%
2026-06-24	8.0000	8.3500	7.3600	7.8500	-16.222%	74	5,300	-38.854%
2026-06-23	9.3700	9.3700	9.3700	9.3700	-15.204%	1	5,301	-48.773%
2026-06-22	10.0000	11.0800	10.0000	11.0500	+12.755%	413	5,301	-56.561%
2026-06-18	10.5000	10.5000	9.7000	9.8000	-7.981%	24	5,690	-51.020%
2026-06-17	8.2000	11.0000	8.0000	10.6500	+47.099%	405	5,690	-54.930%
2026-06-16	7.4500	7.4500	7.2400	7.2400	-13.604%	17	5,690	-33.702%
2026-06-15	9.0000	9.0000	8.1300	8.3800	+18.028%	340	5,689	-42.721%
2026-06-12	6.8000	7.9500	6.8000	7.1000	-4.698%	76	5,481	-32.394%
2026-06-11	6.5500	7.5500	6.2000	7.4500	+12.030%	62	5,416	-35.570%
2026-06-10	7.1000	7.1000	6.3500	6.6500	+11.765%	104	5,402	-27.820%
2026-06-09	6.4000	6.4500	5.0000	5.9500	+1.709%	310	5,422	-19.328%
2026-06-08	5.7000	6.0000	5.6000	5.8500	+13.592%	66	5,397	-17.949%
2026-06-05	6.4000	6.4000	5.0000	5.1500	-20.155%	145	5,393	-6.796%
2026-06-04	5.7000	6.4500	5.3000	6.4500	+16.216%	8	5,265	-25.581%
2026-06-03	6.5000	6.5000	5.0500	5.5500	-11.905%	385	5,267	-13.514%
2026-06-02	6.2000	6.5000	5.5000	6.3000	0.000%	200	5,150	-23.810%
2026-06-01	6.0000	6.3000	5.5500	6.3000	-6.250%	48	5,149	-23.810%
2026-05-29	5.9500	6.9500	5.9500	6.7200	+56.279%	284	5,165	-28.571%
2026-05-28	3.1000	4.5000	2.9800	4.3000	+30.303%	385	5,131	+11.628%
2026-05-27	3.1000	3.4200	3.0100	3.3000	+10.000%	318	5,249	+45.455%
2026-05-26	3.1000	3.3800	2.8600	3.0000	+1.010%	290	5,287	+60.000%
2026-05-22	3.2000	3.3700	2.7500	2.9700	-11.869%	252	5,296	+61.616%
2026-05-21	3.1900	3.3700	2.7900	3.3700	+6.309%	689	5,306	+42.433%
2026-05-20	3.1800	3.3200	2.8400	3.1700	+12.411%	449	5,306	+51.420%
2026-05-19	3.1000	3.2500	2.8000	2.8200	-17.059%	619	5,217	+70.213%
2026-05-18	3.5000	3.7500	3.0000	3.4000	+5.263%	596	5,217	+41.176%
2026-05-15	3.4000	3.6500	3.0700	3.2300	-12.228%	517	5,217	+48.607%
2026-05-14	3.0000	4.0700	2.7300	3.6800	+18.710%	671	5,234	+30.435%
2026-05-13	3.2000	3.3600	2.8000	3.1000	-3.125%	881	5,296	+54.839%
2026-05-12	3.3500	3.5400	2.8900	3.2000	-4.478%	521	5,296	+50.000%
2026-05-11	2.8000	3.6700	2.6300	3.3500	+20.939%	831	5,296	+43.284%
2026-05-08	2.9200	3.1000	2.5900	2.7700	-7.667%	168	5,136	+73.285%
2026-05-07	2.9200	3.1000	2.7700	3.0000	-4.153%	226	5,159	+60.000%
2026-05-06	3.0000	3.3700	2.8700	3.1300	-0.318%	426	5,159	+53.355%
2026-05-05	3.1000	3.3000	2.8400	3.1400	+2.951%	61	5,141	+52.866%
2026-05-04	3.1000	3.3500	2.8800	3.0500	+11.314%	43	5,145	+57.377%
2026-05-01	2.7000	2.9600	2.5100	2.7400	+7.451%	557	5,133	+75.182%
2026-04-30	2.7000	2.7600	2.4400	2.5500	-2.299%	289	5,133	+88.235%
2026-04-29	2.6500	2.7100	2.4000	2.6100	-40.682%	485	5,118	+83.908%
2026-04-28	4.4000	4.4000	4.4000	4.4000	+3.529%	5	4,617	+9.091%
2026-04-27	4.1000	4.3100	4.1000	4.2500	-5.556%	11	4,612	+12.941%
2026-04-24	4.1500	4.5000	4.1500	4.5000	+7.143%	5	4,612	+6.667%
2026-04-23	4.5500	4.9500	4.2000	4.2000	-14.286%	42	4,614	+14.286%
2026-04-22	4.9500	5.5000	4.9000	4.9000	-6.667%	23	4,585	-2.041%
2026-04-20	5.1200	5.2500	5.1200	5.2500	-0.943%	2	4,600	-8.571%
2026-04-17	5.1000	5.5700	5.0000	5.3000	+16.484%	41	4,617	-9.434%
2026-04-16	4.6400	4.6400	4.5500	4.5500	-6.186%	32	4,621	+5.495%
2026-04-15	3.7000	4.8500	3.7000	4.8500	+53.968%	18	4,648	-1.031%
2026-04-14	3.0500	3.5000	3.0500	3.1500	+36.957%	4	4,649	+52.381%
2026-04-13	2.2800	2.3000	2.2800	2.3000	+7.477%	2	4,649	+108.696%
2026-04-10	2.1500	2.1500	2.1400	2.1400	+1.422%	2	4,649	+124.299%
2026-04-09	2.2000	2.2000	2.1100	2.1100	-13.525%	3	4,649	+127.488%
2026-04-07	1.9900	2.4400	1.9900	2.4400	+14.019%	46	4,648	+96.721%
2026-04-06	2.1400	2.1400	2.1400	2.1400	+4.390%	3	4,627	+124.299%
2026-04-02	2.0000	2.0500	2.0000	2.0500	+6.218%	17	4,633	+134.146%
2026-04-01	2.2300	2.2300	1.9300	1.9300	-15.351%	17	4,633	+148.705%
2026-03-31	1.9800	2.2800	1.9800	2.2800	+26.667%	2	4,631	+110.526%
2026-03-30	1.9900	2.0000	1.8000	1.8000	-17.808%	24	4,630	+166.667%
2026-03-27	1.9500	2.1900	1.8800	2.1900	-8.750%	13	4,649	+119.178%
2026-03-26	2.1300	2.4000	2.1300	2.4000	-5.882%	2	4,650	+100.000%
2026-03-25	2.5500	2.5500	2.5500	2.5500	+9.442%	1	4,649	+88.235%
2026-03-23	2.3300	2.3300	2.3300	2.3300	+0.431%	1	4,649	+106.009%
2026-03-20	2.6000	2.6000	2.2900	2.3200	-10.769%	15	4,649	+106.897%
2026-03-19	2.6000	2.7000	2.6000	2.6000	-8.772%	9	4,646	+84.615%
2026-03-18	2.8500	2.8500	2.6400	2.8500	-5.316%	29	4,652	+68.421%
2026-03-17	3.3400	3.3400	3.0100	3.0100	+0.333%	4	4,655	+59.468%
2026-03-16	3.0000	3.0000	3.0000	3.0000	+1.695%	8	4,655	+60.000%
2026-03-13	3.3000	3.3000	2.9500	2.9500	-11.940%	39	4,655	+62.712%
2026-03-12	3.3000	3.3500	3.2900	3.3500	-6.944%	5	4,622	+43.284%
2026-03-11	3.6000	3.6000	3.6000	3.6000	-5.263%	1	4,620	+33.333%
2026-03-10	3.5000	3.8000	3.5000	3.8000	+4.110%	2	4,620	+26.316%
2026-03-09	3.4000	3.6500	3.4000	3.6500	+2.817%	42	4,619	+31.507%
2026-03-06	3.7000	3.9200	3.5500	3.5500	-13.415%	44	4,620	+35.211%
2026-03-05	4.4000	4.4000	3.8500	4.1000	-13.136%	10,755	4,599	+17.073%
2026-03-04	4.3000	4.7500	4.2500	4.7200	+25.867%	17	10,603	+1.695%
2026-03-03	3.8000	3.9000	3.6000	3.7500	-9.639%	1,109	10,591	+28.000%
2026-03-02	3.8800	4.1500	3.8000	4.1500	+10.080%	48	10,592	+15.663%
2026-02-27	3.7500	4.0000	3.5500	3.7700	-5.750%	12,142	10,626	+27.321%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+12.676%	1	471	+20.000%
2026-02-24	3.2500	3.5500	3.2500	3.5500	+1.429%	9	471	+35.211%
2026-02-23	3.5000	3.5000	3.4500	3.5000	-13.580%	4	463	+37.143%
2026-02-20	4.0500	4.0500	4.0500	4.0500	+0.998%	20	461	+18.519%
2026-02-18	4.0100	4.0100	4.0100	4.0100	-10.889%	2	481	+19.701%
2026-02-17	4.0000	4.5000	3.8500	4.5000	+5.882%	4	481	+6.667%
2026-02-13	3.7000	4.5000	3.7000	4.2500	+14.865%	11	477	+12.941%
2026-02-12	3.8000	3.8300	3.7000	3.7000	-6.091%	16	477	+29.730%
2026-02-11	2.9500	4.1800	2.9500	3.9400	-30.877%	22	474	+21.827%
2026-02-10	5.7600	5.7600	5.7000	5.7000	0.000%	2	467	-15.789%
2026-02-09	5.7000	5.7000	5.7000	5.7000	+61.017%	1	466	-15.789%
2026-02-05	4.1500	4.1500	3.5400	3.5400	-23.871%	13	465	+35.593%
2026-02-04	4.6100	4.9000	4.2500	4.6500	-14.679%	11	474	+3.226%
2026-02-03	5.7200	5.7200	5.2600	5.4500	-6.034%	87	471	-11.927%
2026-02-02	6.3000	6.6500	5.8000	5.8000	-18.310%	11	433	-17.241%
2026-01-30	7.1000	7.1000	7.1000	7.1000	-2.740%	2	428	-32.394%
2026-01-29	7.1500	7.7500	7.1500	7.3000	-6.410%	23	428	-34.247%
2026-01-28	7.8000	7.8000	7.8000	7.8000	-6.024%	1	439	-38.462%
2026-01-26	8.6000	8.6900	8.3000	8.3000	-0.599%	13	438	-42.169%
2026-01-22	8.2500	8.3500	8.2500	8.3500	-1.765%	2	435	-42.515%
2026-01-21	8.8000	8.8000	8.5000	8.5000	-1.163%	2	435	-43.529%
2026-01-20	8.9000	8.9000	8.5000	8.6000	-8.021%	12	435	-44.186%
2026-01-16	9.4300	9.4300	9.3500	9.3500	-9.223%	2	426	-48.663%
2026-01-15	10.8000	10.8000	10.3000	10.3000	-10.900%	3	426	-53.398%
2026-01-14	11.5600	11.5600	11.5600	11.5600	+2.756%	1	423	-58.478%
2026-01-12	11.2500	11.2500	11.2500	11.2500	+2.273%	2	423	-57.333%
2026-01-09	11.3200	11.3200	11.0000	11.0000	-6.780%	26	421	-56.364%
2026-01-07	12.3000	12.3000	11.8000	11.8000	-5.600%	6	416	-59.322%
2026-01-06	12.6100	12.6100	12.5000	12.5000	-6.716%	6	415	-61.600%
2026-01-05	13.0000	13.4000	13.0000	13.4000	+24.651%	2	412	-64.179%
2026-01-02	10.4000	10.7500	10.3000	10.7500	+2.871%	15	412	-55.349%
2025-12-31	10.4500	10.4500	10.4500	10.4500	-6.696%	5	426	-54.067%
2025-12-30	11.5000	11.5000	11.2000	11.2000	-4.274%	16	426	-57.143%
2025-12-29	11.7300	11.7700	11.7000	11.7000	-15.827%	8	426	-58.974%
2025-12-22	14.2400	14.6500	13.9000	13.9000	-5.442%	3	425	-65.468%
2025-12-19	13.8500	14.7000	13.8500	14.7000	+16.206%	30	424	-67.347%
2025-12-18	13.6700	13.7700	12.6500	12.6500	-4.167%	31	395	-62.055%
2025-12-17	14.9400	14.9400	13.2000	13.2000	-3.650%	30	407	-63.636%
2025-12-16	13.0900	13.9300	12.9500	13.7000	+9.163%	55	391	-64.964%
2025-12-15	13.5000	13.9900	12.4200	12.5500	-14.915%	97	382	-61.753%
2025-12-12	14.6100	14.7500	13.8800	14.7500	-2.961%	30	358	-67.458%
2025-12-11	15.5000	15.6200	15.0000	15.2000	-23.503%	45	336	-68.421%
2025-12-10	19.5900	19.8700	19.2900	19.8700	-1.973%	35	311	-75.843%
2025-12-09	20.7500	21.2600	20.2700	20.2700	+1.350%	23	304	-76.320%
2025-12-08	18.9500	20.0000	18.8400	20.0000	+8.401%	43	302	-76.000%
2025-12-05	19.2300	19.2300	18.0400	18.4500	-6.393%	29	272	-73.984%
2025-12-04	19.7300	20.0500	19.0700	19.7100	+1.077%	25	281	-75.647%
2025-12-03	16.6900	19.5800	16.6900	19.5000	+12.392%	55	268	-75.385%
2025-12-02	17.2000	17.3500	17.2000	17.3500	+8.573%	3	220	-72.334%
2025-12-01	15.0000	15.9800	15.0000	15.9800	-7.201%	12	218	-69.962%
2025-11-28	17.5000	17.5000	17.1000	17.2200	+3.114%	4	217	-72.125%
2025-11-26	16.7000	16.7000	16.7000	16.7000	+31.186%	1	216	-71.257%
2025-11-25	12.8200	12.8200	12.7300	12.7300	-5.704%	6	216	-62.294%
2025-11-24	13.5000	13.5000	13.5000	13.5000	+6.299%	1	213	-64.444%
2025-11-21	13.2000	13.2000	12.7000	12.7000	-5.856%	3	212	-62.205%
2025-11-20	13.0000	14.1500	13.0000	13.4900	-15.423%	3	210	-64.418%
2025-11-19	15.9500	15.9500	15.9500	15.9500	+8.503%	1	208	-69.906%
2025-11-18	15.4300	15.5200	14.6700	14.7000	0.000%	8	209	-67.347%
2025-11-17	16.0000	16.0000	14.7000	14.7000	-22.427%	5	207	-67.347%
2025-11-14	14.6000	19.2500	14.6000	18.9500	+10.625%	36	204	-74.670%
2025-11-13	17.1000	17.1300	17.1000	17.1300	-19.007%	11	191	-71.979%
2025-11-12	20.9500	21.1500	20.3500	21.1500	+0.955%	47	185	-77.305%
2025-11-11	20.8000	20.9500	20.8000	20.9500	-6.889%	26	201	-77.088%
2025-11-10	21.8500	22.5000	21.4500	22.5000	+15.385%	7	188	-78.667%
2025-11-07	17.4800	19.5000	16.7500	19.5000	+5.405%	5	187	-75.385%
2025-11-06	22.5500	22.5500	18.5000	18.5000	-25.463%	49	182	-74.054%
2025-11-05	23.5000	25.2000	23.5000	24.8200	+6.983%	8	139	-80.661%
2025-11-04	25.7500	25.7500	23.2000	23.2000	-11.281%	7	136	-79.310%
2025-10-31	26.1500	26.1500	26.1500	26.1500	+2.953%	1	139	-81.644%
2025-10-29	25.3400	25.4000	25.3400	25.4000	-1.741%	11	138	-81.102%
2025-10-28	26.0000	26.0000	25.8500	25.8500	+0.155%	3	139	-81.431%
2025-10-27	25.5000	25.8100	25.0400	25.8100	+12.315%	7	143	-81.403%
2025-10-24	21.6500	23.5000	21.6500	22.9800	+12.647%	5	143	-79.112%
2025-10-23	20.4000	20.4000	20.4000	20.4000	+29.114%	10	143	-76.471%
2025-10-22	16.9000	16.9000	15.8000	15.8000	-21.197%	13	133	-69.620%
2025-10-21	19.6000	20.0500	19.6000	20.0500	-5.066%	11	120	-76.060%
2025-10-20	21.1200	21.1200	21.1200	21.1200	+16.044%	3	109	-77.273%
2025-10-17	18.4500	18.4500	18.0000	18.2000	-7.332%	3	109	-73.626%
2025-10-16	19.6400	19.6400	19.6400	19.6400	-13.670%	1	106	-75.560%
2025-10-15	22.7500	22.7500	22.7500	22.7500	-1.643%	1	105	-78.901%
2025-10-14	20.9900	23.3000	20.9900	23.1300	-0.216%	23	105	-79.248%
2025-10-13	23.2200	23.2200	21.7500	23.1800	+1.489%	36	105	-79.292%
2025-10-10	26.6000	26.6000	22.8400	22.8400	-15.345%	13	70	-78.984%
2025-10-09	25.6500	26.9800	25.6500	26.9800	0.000%	58	0	-82.209%