Dark

HOOD20271217C35
HOOD Dec 17 2027 35.00 Call (HOOD271217C00035000)
option OPRA

EOD

Aug 19, 2026

64.50-8.898%(-6.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	64.5000	64.5000	64.5000	64.5000	-8.898%	1	103	0.000%
2026-06-30	70.8000	70.8000	70.8000	70.8000	-1.434%	50	103	-8.898%
2026-06-29	71.7600	71.8300	71.5700	71.8300	-5.858%	51	153	-10.205%
2026-06-23	75.9000	76.3000	75.7800	76.3000	-0.922%	12	103	-15.465%
2026-06-22	77.0100	77.0100	77.0100	77.0100	-2.247%	1	98	-16.245%
2026-06-17	78.3000	78.7800	78.3000	78.7800	+50.057%	3	101	-18.126%
2026-05-11	50.2500	52.5000	50.2500	52.5000	+17.978%	2	101	+22.857%
2026-04-29	43.8100	44.5000	43.8100	44.5000	-26.446%	5	100	+44.944%
2026-04-20	60.0000	60.5000	60.0000	60.5000	-1.546%	2	104	+6.612%
2026-04-17	63.2500	63.2500	61.4500	61.4500	+22.900%	3	106	+4.963%
2026-04-14	50.0000	50.0000	50.0000	50.0000	+17.647%	1	108	+29.000%
2026-04-10	42.8800	42.8800	42.4500	42.5000	+5.721%	6	107	+51.765%
2026-04-07	40.2500	40.2500	40.1500	40.2000	+1.438%	3	105	+60.448%
2026-03-31	39.6300	39.6300	39.6300	39.6300	-0.302%	1	103	+62.755%
2026-03-27	39.7500	39.7500	39.7500	39.7500	-10.774%	2	102	+62.264%
2026-03-23	44.5500	44.5500	44.5500	44.5500	-0.669%	1	104	+44.781%
2026-03-20	44.8500	44.8500	44.8500	44.8500	-5.777%	2	104	+43.813%
2026-03-16	47.6000	47.6000	47.6000	47.6000	-0.833%	1	103	+35.504%
2026-03-13	48.0000	48.0000	48.0000	48.0000	-3.711%	2	103	+34.375%
2026-03-12	49.8500	49.8500	49.8500	49.8500	-1.773%	1	101	+29.388%
2026-03-11	51.0000	51.0000	49.6500	50.7500	-2.404%	6	100	+27.094%
2026-03-10	52.0000	52.0000	52.0000	52.0000	+7.549%	4	102	+24.038%
2026-03-03	47.2500	48.3500	47.2500	48.3500	+0.436%	11	102	+33.402%
2026-02-27	48.1400	48.1400	48.1400	48.1400	+7.889%	10	113	+33.984%
2026-02-24	44.6200	44.6200	44.6200	44.6200	-0.844%	1	103	+44.554%
2026-02-23	45.5000	45.7500	45.0000	45.0000	-6.152%	4	103	+43.333%
2026-02-17	46.5500	48.0500	46.5500	47.9500	-2.738%	4	101	+34.515%
2026-02-13	49.3000	49.3000	49.3000	49.3000	+10.538%	4	104	+30.832%
2026-02-12	45.3000	45.3000	44.6000	44.6000	-10.008%	4	104	+44.619%
2026-02-11	49.5600	49.5600	49.5600	49.5600	-15.354%	1	101	+30.145%
2026-02-09	58.5000	58.5500	58.5000	58.5500	+4.516%	5	101	+10.162%
2026-02-06	54.4500	56.0200	54.4500	56.0200	+14.795%	4	106	+15.137%
2026-02-05	48.8000	48.8000	48.8000	48.8000	-8.271%	1	107	+32.172%
2026-02-04	53.2000	53.2000	53.2000	53.2000	-7.220%	5	107	+21.241%
2026-02-03	58.0000	58.0000	57.3400	57.3400	-6.460%	2	107	+12.487%
2026-02-02	62.3600	62.4100	60.9000	61.3000	-30.734%	7	109	+5.220%
2026-01-12	88.5000	88.5000	88.5000	88.5000	-17.682%	1	112	-27.119%
2025-12-04	107.5100	107.5100	107.5100	107.5100	+11.144%	2	113	-40.006%
2025-11-26	96.7300	96.7300	96.7300	96.7300	+20.536%	1	114	-33.320%
2025-11-20	80.2500	80.2500	80.2500	80.2500	-23.316%	2	114	-19.626%
2025-11-10	104.6500	104.6500	104.6500	104.6500	-2.288%	1	112	-38.366%
2025-11-04	107.1000	107.1000	107.1000	107.1000	+2.000%	1	112	-39.776%
2025-10-21	103.8300	105.0000	103.8300	105.0000	+6.114%	2	113	-38.571%
2025-10-17	101.0300	101.0300	98.9500	98.9500	-12.480%	2	113	-34.816%
2025-10-10	113.0600	113.0600	113.0600	113.0600	-3.119%	1	113	-42.951%
2025-10-03	119.0600	119.0600	116.7000	116.7000	+4.617%	4	114	-44.730%
2025-10-02	111.5500	111.5500	111.5500	111.5500	+2.877%	2	114	-42.178%
2025-10-01	110.7400	110.7400	108.4300	108.4300	-3.377%	2	114	-40.515%
2025-09-30	109.8500	112.2200	109.8500	112.2200	+9.163%	2	116	-42.524%
2025-09-29	102.8000	102.8000	102.8000	102.8000	+11.316%	2	115	-37.257%
2025-09-26	92.3500	92.3500	92.3500	92.3500	-4.370%	1	115	-30.157%
2025-09-23	96.5700	96.5700	96.5700	96.5700	+3.317%	2	115	-33.209%
2025-09-19	93.4700	93.4700	93.4700	93.4700	+6.506%	1	117	-30.994%
2025-09-12	87.7600	87.7600	87.7600	87.7600	+1.633%	1	117	-26.504%
2025-09-09	86.3500	86.3500	86.3500	86.3500	+1.588%	2	116	-25.304%
2025-09-08	82.8700	85.0000	82.8700	85.0000	+19.718%	4	116	-24.118%
2025-09-05	71.0000	71.0000	71.0000	71.0000	-5.144%	1	120	-9.155%
2025-08-28	74.8500	74.8500	74.8500	74.8500	-1.578%	1	121	-13.828%
2025-08-27	76.0500	76.0500	76.0500	76.0500	-4.159%	1	122	-15.187%
2025-08-25	79.3500	79.3500	79.3500	79.3500	+1.731%	1	121	-18.715%
2025-08-21	78.0000	78.0000	78.0000	78.0000	+7.779%	4	120	-17.308%
2025-08-20	73.2000	73.2000	72.3700	72.3700	-11.798%	2	120	-10.875%
2025-08-19	82.0500	82.0500	82.0500	82.0500	+0.465%	1	120	-21.389%
2025-08-14	81.6700	81.6700	81.6700	81.6700	+2.691%	2	120	-21.024%
2025-08-13	82.0000	82.0000	79.5300	79.5300	-7.037%	2	120	-18.899%
2025-08-08	84.4000	85.5500	84.4000	85.5500	+6.023%	4	119	-24.605%
2025-08-07	80.6900	80.6900	80.6900	80.6900	+10.534%	1	119	-20.064%
2025-08-01	67.5000	73.0000	67.4000	73.0000	-5.928%	5	119	-11.644%
2025-07-29	78.2300	78.2300	77.6000	77.6000	+3.646%	5	119	-16.881%
2025-07-25	73.5100	74.8700	73.5100	74.8700	+1.864%	4	123	-13.851%
2025-07-24	73.5000	73.5000	73.5000	73.5000	-0.943%	3	121	-12.245%
2025-07-22	74.3500	74.4000	74.1500	74.2000	-8.395%	28	118	-13.073%
2025-07-18	83.2500	83.2500	81.0000	81.0000	+6.453%	3	104	-20.370%
2025-07-16	76.0900	76.0900	76.0900	76.0900	+2.727%	1	104	-15.232%
2025-07-15	74.0700	74.0700	74.0700	74.0700	+1.772%	1	104	-12.920%
2025-07-14	72.0500	72.7800	72.0500	72.7800	+2.768%	2	103	-11.377%
2025-07-11	74.2000	74.2000	70.8200	70.8200	+0.984%	3	102	-8.924%
2025-07-10	70.1300	70.1300	70.1300	70.1300	+5.427%	1	102	-8.028%
2025-07-08	66.5200	66.5200	66.5200	66.5200	-0.864%	1	101	-3.037%
2025-07-07	67.1000	67.1000	67.1000	67.1000	-0.119%	1	100	-3.875%
2025-07-03	67.1800	67.1800	67.1800	67.1800	-6.863%	1	99	-3.989%
2025-07-02	64.8000	73.8000	64.8000	72.1300	+7.018%	3	99	-10.578%
2025-07-01	67.4000	67.4000	67.4000	67.4000	+0.974%	1	99	-4.303%
2025-06-30	66.7500	66.7500	66.7500	66.7500	+20.705%	1	99	-3.371%
2025-06-27	55.3000	55.3000	55.3000	55.3000	-4.026%	1	99	+16.637%
2025-06-26	57.6200	57.6200	57.6200	57.6200	+0.734%	1	99	+11.940%
2025-06-25	58.0500	58.0500	57.2000	57.2000	+4.000%	2	99	+12.762%
2025-06-24	55.0000	55.0000	55.0000	55.0000	+6.900%	1	99	+17.273%
2025-06-20	51.4500	51.4500	51.4500	51.4500	+3.106%	10	98	+25.364%
2025-06-17	49.8000	49.9000	49.8000	49.9000	-2.157%	2	98	+29.259%
2025-06-16	50.4000	51.0000	50.4000	51.0000	+4.508%	35	97	+26.471%
2025-06-12	48.8000	48.8000	48.8000	48.8000	-2.400%	2	97	+32.172%
2025-06-11	50.0000	50.0000	50.0000	50.0000	+7.527%	15	95	+29.000%
2025-06-10	46.5000	46.5000	46.5000	46.5000	+1.506%	10	95	+38.710%
2025-06-09	45.9600	46.2500	45.8100	45.8100	-10.737%	18	85	+40.799%
2025-06-06	50.5000	51.5000	49.1400	51.3200	+0.313%	114	71	+25.682%
2025-06-05	51.1600	51.1600	51.1600	51.1600	+6.806%	1	37	+26.075%
2025-06-04	47.3100	47.9000	46.7500	47.9000	+0.694%	6	36	+34.656%
2025-06-03	46.4000	47.5700	46.4000	47.5700	+16.479%	2	33	+35.590%
2025-05-30	40.5100	40.8400	39.7500	40.8400	+1.845%	6	32	+57.933%
2025-05-29	40.1000	40.1000	40.1000	40.1000	+0.881%	15	30	+60.848%
2025-05-23	40.0600	40.0600	39.7500	39.7500	-3.800%	4	13	+62.264%
2025-05-22	40.3200	41.3200	40.3200	41.3200	-2.317%	3	13	+56.099%
2025-05-21	42.3000	42.3000	42.3000	42.3000	+5.618%	2	12	+52.482%
2025-05-20	40.0500	40.0500	40.0500	40.0500	+2.719%	1	10	+61.049%
2025-05-19	38.9900	38.9900	38.9900	38.9900	+13.839%	1	9	+65.427%
2025-05-15	36.5500	36.5500	34.2500	34.2500	-8.373%	4	8	+88.321%
2025-05-14	38.6000	38.7200	37.3800	37.3800	-1.632%	7	6	+72.552%
2025-05-13	39.2500	39.2500	38.0000	38.0000	0.000%	2	0	+69.737%