Dark

HOOD20271217C30
HOOD Dec 17 2027 30.00 Call (HOOD271217C00030000)
option OPRA

EOD

Aug 14, 2026

69.06+5.210%(+3.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	69.0600	69.0600	69.0600	69.0600	+5.210%	1	527	0.000%
2026-08-06	65.6400	65.6400	65.6400	65.6400	-0.995%	1	528	+5.210%
2026-08-04	66.3000	66.3000	66.3000	66.3000	+1.984%	1	529	+4.163%
2026-08-03	65.0100	65.0100	65.0100	65.0100	+4.686%	4	529	+6.230%
2026-07-30	63.4400	63.4400	62.1000	62.1000	-2.665%	2	529	+11.208%
2026-07-29	64.1100	64.1100	63.8000	63.8000	-0.047%	2	530	+8.245%
2026-07-28	63.8300	63.8300	63.8300	63.8300	-6.339%	1	532	+8.194%
2026-07-24	68.1500	68.1500	68.1500	68.1500	-10.763%	1	532	+1.335%
2026-07-23	76.3700	76.3700	76.3700	76.3700	+2.167%	1	533	-9.572%
2026-07-17	74.7500	74.7500	74.7500	74.7500	-15.259%	1	533	-7.612%
2026-07-15	88.2100	88.2100	88.2100	88.2100	+2.249%	3	534	-21.710%
2026-07-14	86.2700	86.2700	86.2700	86.2700	-2.630%	1	537	-19.949%
2026-07-07	87.4500	88.6000	87.4100	88.6000	+2.487%	7	538	-22.054%
2026-07-02	92.3000	92.3000	86.4500	86.4500	+5.905%	2	542	-20.116%
2026-07-01	77.2000	81.6300	77.2000	81.6300	+7.876%	154	542	-15.399%
2026-06-29	75.7600	75.7600	75.4700	75.6700	-5.056%	52	619	-8.735%
2026-06-23	79.6500	79.7000	79.6500	79.7000	-6.235%	2	618	-13.350%
2026-06-22	85.0000	85.0000	85.0000	85.0000	+13.333%	2	619	-18.753%
2026-06-16	75.0000	75.0000	75.0000	75.0000	+25.000%	1	619	-7.920%
2026-06-09	60.0000	60.0000	60.0000	60.0000	-3.022%	1	619	+15.100%
2026-05-29	61.8700	61.8700	61.8700	61.8700	+26.265%	1	619	+11.621%
2026-05-26	51.4500	51.4500	49.0000	49.0000	-10.092%	3	619	+40.939%
2026-05-11	52.4000	54.5000	52.4000	54.5000	+3.122%	8	621	+26.716%
2026-05-06	53.0000	53.2000	52.8500	52.8500	-0.283%	8	621	+30.672%
2026-05-04	52.0000	53.0000	52.0000	53.0000	+6.319%	10	621	+30.302%
2026-05-01	49.8500	49.8500	49.8500	49.8500	+0.707%	5	617	+38.536%
2026-04-30	48.7500	49.5000	48.7500	49.5000	+6.064%	20	617	+39.515%
2026-04-29	46.6600	46.6700	46.6600	46.6700	-26.388%	12	607	+47.975%
2026-04-21	63.4000	63.4000	63.4000	63.4000	+24.411%	1	605	+8.927%
2026-04-14	50.9600	50.9600	50.9600	50.9600	+11.681%	2	605	+35.518%
2026-04-09	45.6300	45.6300	45.6300	45.6300	-4.239%	1	605	+51.348%
2026-04-08	49.3000	49.3000	47.6500	47.6500	+8.295%	3	605	+44.932%
2026-04-07	44.0000	44.0000	44.0000	44.0000	-4.348%	2	606	+56.955%
2026-04-06	46.0000	46.0000	46.0000	46.0000	+7.653%	1	605	+50.130%
2026-03-27	42.7300	42.7300	42.7300	42.7300	-8.108%	1	605	+61.619%
2026-03-26	46.5000	46.5000	46.5000	46.5000	-4.360%	1	605	+48.516%
2026-03-23	48.0000	48.6200	48.0000	48.6200	+4.559%	3	606	+42.040%
2026-03-20	47.9800	47.9800	46.3000	46.5000	-7.000%	5	608	+48.516%
2026-03-19	49.5000	50.0000	49.5000	50.0000	-7.407%	20	609	+38.120%
2026-03-11	54.5000	54.5000	54.0000	54.0000	+1.029%	6	628	+27.889%
2026-03-06	53.6500	53.6500	53.4500	53.4500	-7.686%	16	632	+29.205%
2026-03-04	57.9000	57.9000	57.9000	57.9000	+13.529%	1	632	+19.275%
2026-03-03	51.0000	51.0000	51.0000	51.0000	-6.422%	1	632	+35.412%
2026-03-02	54.5000	54.5000	54.5000	54.5000	+6.863%	1	631	+26.716%
2026-02-27	51.0000	51.0000	51.0000	51.0000	-7.273%	1	631	+35.412%
2026-02-26	53.5900	55.0000	53.5900	55.0000	+3.481%	5	630	+25.564%
2026-02-25	52.7500	53.1500	52.7500	53.1500	+9.138%	2	631	+29.934%
2026-02-24	48.7000	48.7000	48.7000	48.7000	+0.247%	5	631	+41.807%
2026-02-23	49.2000	49.2000	48.5800	48.5800	-6.307%	3	631	+42.157%
2026-02-20	51.7500	51.8500	51.7500	51.8500	-0.288%	4	628	+33.192%
2026-02-18	50.8200	53.9000	50.8200	52.0000	+0.971%	40	628	+32.808%
2026-02-17	49.9500	52.4900	49.9500	51.5000	-2.830%	6	655	+34.097%
2026-02-13	53.0000	53.0000	53.0000	53.0000	+4.126%	1	657	+30.302%
2026-02-11	52.6800	52.6800	50.9000	50.9000	-17.504%	2	657	+35.678%
2026-02-10	61.7400	61.7400	61.7000	61.7000	+6.014%	2	657	+11.929%
2026-02-06	58.2000	58.2000	58.2000	58.2000	+15.248%	1	657	+18.660%
2026-02-05	52.7000	52.7000	50.5000	50.5000	-7.169%	2	657	+36.752%
2026-02-04	54.0000	54.4000	54.0000	54.4000	-11.688%	3	657	+26.949%
2026-02-03	63.4000	63.4000	61.6000	61.6000	-4.318%	2	654	+12.110%
2026-02-02	64.3800	64.3800	64.3800	64.3800	-20.967%	1	655	+7.269%
2026-01-22	80.7100	81.4600	80.7100	81.4600	-0.049%	10	654	-15.222%
2026-01-21	81.5000	81.5000	81.5000	81.5000	-2.372%	1	655	-15.264%
2026-01-16	84.2000	84.2000	83.4800	83.4800	-10.717%	2	653	-17.274%
2026-01-14	93.5000	93.5000	93.5000	93.5000	+1.443%	3	653	-26.139%
2026-01-13	92.1700	92.1700	92.1700	92.1700	+2.411%	3	653	-25.073%
2026-01-09	90.0000	90.0000	90.0000	90.0000	-1.153%	2	653	-23.267%
2026-01-07	93.2500	93.2500	91.0500	91.0500	-4.168%	2	653	-24.152%
2026-01-05	95.0100	95.0100	95.0100	95.0100	+4.407%	10	663	-27.313%
2025-12-29	91.4600	91.4600	91.0000	91.0000	-8.220%	2	663	-24.110%
2025-12-17	99.1500	99.1500	99.1500	99.1500	+9.196%	1	662	-30.348%
2025-12-15	90.8000	90.8000	90.8000	90.8000	-8.218%	1	662	-23.943%
2025-12-11	98.9300	98.9300	98.9300	98.9300	-11.945%	1	662	-30.193%
2025-12-09	111.4000	114.0000	111.4000	112.3500	+5.266%	10	661	-38.531%
2025-12-05	106.7300	106.7300	106.7300	106.7300	+4.056%	3	661	-35.295%
2025-11-26	102.5700	102.5700	102.5700	102.5700	+13.967%	2	661	-32.670%
2025-11-24	90.0000	90.0000	90.0000	90.0000	+13.924%	1	661	-23.267%
2025-11-21	79.0000	79.0000	79.0000	79.0000	-5.502%	10	660	-12.582%
2025-11-20	86.1500	86.1500	83.6000	83.6000	-8.011%	4	662	-17.392%
2025-11-18	90.7500	90.8800	90.7500	90.8800	+2.400%	11	662	-24.010%
2025-11-17	88.7500	88.7500	88.7500	88.7500	-11.692%	2	662	-22.186%
2025-11-07	97.0600	100.5000	97.0600	100.5000	-3.828%	4	660	-31.284%
2025-11-06	104.5000	104.5000	104.5000	104.5000	-9.288%	1	664	-33.914%
2025-11-05	115.2000	115.2000	115.2000	115.2000	-4.620%	1	665	-40.052%
2025-10-31	120.7800	120.7800	120.7800	120.7800	-0.033%	1	664	-42.822%
2025-10-28	120.8200	120.8200	120.8200	120.8200	-0.437%	1	664	-42.841%
2025-10-27	121.3500	121.3500	121.3500	121.3500	+13.411%	2	666	-43.090%
2025-10-23	102.8000	107.0000	102.8000	107.0000	+6.046%	7	666	-35.458%
2025-10-22	104.2500	104.2500	95.6500	100.9000	-2.700%	10	665	-31.556%
2025-10-17	101.4000	103.8200	101.4000	103.7000	-2.170%	10	666	-33.404%
2025-10-16	106.0000	106.0000	106.0000	106.0000	-5.576%	1	674	-34.849%
2025-10-15	112.2600	112.2600	112.2600	112.2600	+2.878%	2	674	-38.482%
2025-10-14	109.1200	109.1200	109.1200	109.1200	-4.515%	1	674	-36.712%
2025-10-13	111.1300	114.2800	111.1300	114.2800	-1.990%	6	674	-39.569%
2025-10-10	120.2700	122.0000	116.6000	116.6000	-6.906%	7	670	-40.772%
2025-10-09	123.3000	125.2500	123.3000	125.2500	+1.664%	22	670	-44.862%
2025-10-08	122.7100	123.2000	122.7100	123.2000	+3.800%	3	668	-43.945%
2025-10-07	119.3000	119.5700	118.6900	118.6900	-2.216%	7	663	-41.815%
2025-10-06	122.0000	122.0000	120.8300	121.3800	-1.365%	18	663	-43.104%
2025-10-03	122.0000	123.0600	121.0000	123.0600	+7.382%	4	663	-43.881%
2025-10-02	115.3500	115.3500	114.4300	114.6000	-1.190%	5	665	-39.738%
2025-09-30	114.0000	115.9800	114.0000	115.9800	+8.596%	11	662	-40.455%
2025-09-29	106.8000	106.8000	106.8000	106.8000	+11.482%	1	662	-35.337%
2025-09-26	96.1300	96.1500	95.3000	95.8000	-1.094%	5	662	-27.912%
2025-09-25	96.8600	96.8600	96.8600	96.8600	-4.524%	1	658	-28.701%
2025-09-24	101.6900	101.6900	101.3000	101.4500	+4.977%	5	659	-31.927%
2025-09-19	96.5900	97.0400	96.2400	96.6400	-0.165%	19	656	-28.539%
2025-09-18	96.8000	96.8000	96.8000	96.8000	+4.479%	1	637	-28.657%
2025-09-17	92.1500	92.6500	92.1500	92.6500	+3.926%	2	637	-25.461%
2025-09-15	88.5100	89.4900	88.5100	89.1500	-3.045%	5	637	-22.535%
2025-09-12	90.5000	91.9500	90.5000	91.9500	-0.433%	2	634	-24.894%
2025-09-11	94.3800	94.3800	92.3500	92.3500	-0.891%	4	633	-25.219%
2025-09-10	96.5500	96.5500	93.1800	93.1800	+0.194%	15	631	-25.885%
2025-09-09	90.6600	93.0000	88.6000	93.0000	+2.288%	23	629	-25.742%
2025-09-08	89.5000	90.9200	89.4900	90.9200	+19.789%	26	616	-24.043%
2025-09-05	73.1000	75.9000	73.1000	75.9000	-3.607%	3	605	-9.012%
2025-09-04	76.0500	78.7400	76.0500	78.7400	+6.708%	2	605	-12.294%
2025-09-02	73.7900	73.7900	73.7900	73.7900	-4.664%	1	605	-6.410%
2025-08-29	77.4500	77.4500	77.4000	77.4000	-4.656%	10	614	-10.775%
2025-08-27	81.1800	81.1800	81.1800	81.1800	+0.222%	1	614	-14.930%
2025-08-26	81.0000	81.0000	81.0000	81.0000	-1.412%	1	613	-14.741%
2025-08-25	82.1600	82.1600	82.1600	82.1600	-3.284%	51	613	-15.944%
2025-08-22	84.9500	84.9500	84.9500	84.9500	+5.857%	10	562	-18.705%
2025-08-21	80.2500	80.2500	80.2500	80.2500	+1.582%	10	552	-13.944%
2025-08-20	80.0000	80.0000	75.0000	79.0000	-3.067%	12	552	-12.582%
2025-08-19	83.6500	83.6500	81.5000	81.5000	-6.910%	4	553	-15.264%
2025-08-18	87.5500	87.5500	87.5500	87.5500	+1.074%	1	553	-21.119%
2025-08-15	86.6200	86.6200	86.6200	86.6200	+5.634%	1	553	-20.272%
2025-08-13	89.7000	89.7000	81.9700	82.0000	-7.658%	25	553	-15.780%
2025-08-12	88.8000	88.8000	88.8000	88.8000	-0.893%	4	542	-22.230%
2025-08-11	90.5000	90.5000	89.6000	89.6000	-0.411%	3	538	-22.924%
2025-08-08	85.6000	89.9700	85.6000	89.9700	+7.107%	4	537	-23.241%
2025-08-07	85.3000	85.6000	84.0000	84.0000	+8.247%	8	538	-17.786%
2025-08-06	77.6000	77.6000	77.6000	77.6000	-3.000%	1	536	-11.005%
2025-08-05	80.0000	80.0000	80.0000	80.0000	-0.212%	1	536	-13.675%
2025-08-04	78.0500	81.3400	78.0500	80.1700	+4.797%	6	536	-13.858%
2025-08-01	71.1000	78.4000	67.6700	76.5000	-3.165%	7	536	-9.725%
2025-07-31	77.9000	80.7500	77.9000	79.0000	-3.447%	15	532	-12.582%
2025-07-30	81.8200	81.8200	81.8200	81.8200	-0.220%	10	536	-15.595%
2025-07-29	82.0000	82.0000	82.0000	82.0000	+1.548%	1	542	-15.780%
2025-07-28	82.0000	82.0000	80.7500	80.7500	+0.498%	5	542	-14.477%
2025-07-25	76.6900	80.3500	76.6900	80.3500	+4.351%	3	540	-14.051%
2025-07-24	77.0000	77.0000	76.2600	77.0000	-0.645%	3	539	-10.312%
2025-07-23	77.5000	78.0900	77.2900	77.5000	-0.794%	18	538	-10.890%
2025-07-22	78.2500	79.6100	77.9000	78.1200	-3.257%	17	526	-11.598%
2025-07-21	84.3100	84.3100	80.7500	80.7500	-3.582%	3	516	-14.477%
2025-07-18	84.0500	86.7700	82.8700	83.7500	+3.140%	19	516	-17.540%
2025-07-17	81.0000	81.8200	81.0000	81.2000	+1.500%	14	509	-14.951%
2025-07-16	79.7000	80.0000	79.2000	80.0000	+5.263%	6	496	-13.675%
2025-07-15	77.2200	77.2200	76.0000	76.0000	+0.436%	6	496	-9.132%
2025-07-14	76.5500	76.5500	75.6700	75.6700	+1.707%	3	496	-8.735%
2025-07-11	79.0000	79.0000	73.8800	74.4000	+1.018%	5	496	-7.177%
2025-07-10	70.5000	73.6500	70.5000	73.6500	+4.320%	4	495	-6.232%
2025-07-09	69.0000	70.6000	69.0000	70.6000	+3.066%	2	496	-2.181%
2025-07-08	71.7200	71.7200	68.0000	68.5000	-1.439%	7	495	+0.818%
2025-07-07	70.1500	70.1500	69.5000	69.5000	-1.376%	6	500	-0.633%
2025-07-03	71.0300	71.5000	70.2000	70.4700	-7.580%	9	496	-2.001%
2025-07-02	76.4500	76.7000	75.2600	76.2500	+7.048%	10	496	-9.430%
2025-07-01	71.6400	75.5100	67.5300	71.2300	+1.757%	14	496	-3.046%
2025-06-30	65.5300	70.0000	65.5300	70.0000	+14.660%	15	493	-1.343%
2025-06-27	59.2500	61.7500	59.2500	61.0500	+0.246%	5	490	+13.120%
2025-06-26	60.9000	60.9000	60.9000	60.9000	+2.061%	1	491	+13.399%
2025-06-25	61.2000	61.2000	59.4000	59.6700	+1.325%	8	492	+15.737%
2025-06-24	58.0600	58.8900	58.0000	58.8900	+9.056%	15	490	+17.269%
2025-06-23	54.7100	56.4000	54.0000	54.0000	-2.351%	128	488	+27.889%
2025-06-20	54.7000	55.3000	54.7000	55.3000	+1.097%	8	390	+24.882%
2025-06-18	54.7000	54.7000	54.7000	54.7000	+5.192%	1	388	+26.252%
2025-06-17	52.7000	52.7000	51.6300	52.0000	+0.367%	3	388	+32.808%
2025-06-13	52.0000	52.6000	51.5000	51.8100	+0.602%	30	388	+33.295%
2025-06-12	52.7000	52.7100	51.5000	51.5000	-0.866%	18	377	+34.097%
2025-06-11	53.0000	53.0000	51.9500	51.9500	+3.075%	2	377	+32.936%
2025-06-10	51.2000	51.2000	49.1700	50.4000	+0.800%	11	376	+37.024%
2025-06-09	48.0000	50.1000	48.0000	50.0000	-6.420%	16	369	+38.120%
2025-06-06	52.2700	55.8000	52.2700	53.4300	+5.802%	68	360	+29.253%
2025-06-05	51.1000	53.3500	49.5000	50.5000	+1.000%	147	356	+36.752%
2025-06-04	49.9000	50.3400	49.5100	50.0000	-0.596%	305	234	+38.120%
2025-06-03	49.0000	50.4800	48.6800	50.3000	+8.945%	35	93	+37.296%
2025-06-02	44.7000	46.1700	44.7000	46.1700	+6.138%	2	71	+49.578%
2025-05-30	42.2100	43.5000	41.9000	43.5000	+2.113%	40	70	+58.759%
2025-05-29	43.2000	43.2000	42.6000	42.6000	-2.069%	7	67	+62.113%
2025-05-28	44.0000	44.0000	43.5000	43.5000	+3.325%	2	61	+58.759%
2025-05-23	42.5000	42.5000	41.7800	42.1000	-4.557%	14	57	+64.038%
2025-05-22	43.1100	44.1100	43.0000	44.1100	+4.774%	14	57	+56.563%
2025-05-21	43.3000	45.1500	42.1000	42.1000	-2.546%	58	44	+64.038%
2025-05-20	42.0700	43.2500	42.0700	43.2000	+2.613%	16	29	+59.861%
2025-05-19	42.5500	42.5500	41.8500	42.1000	+4.208%	6	37	+64.038%
2025-05-16	40.0000	40.6000	40.0000	40.4000	+3.990%	46	33	+70.941%
2025-05-15	37.4000	38.8500	37.4000	38.8500	-2.534%	16	31	+77.761%
2025-05-14	41.2000	41.8000	39.8600	39.8600	-5.095%	18	18	+73.256%
2025-05-13	41.0000	42.0000	41.0000	42.0000	0.000%	2	2	+64.429%