Dark

HOOD20271217C40
HOOD Dec 17 2027 40.00 Call (HOOD271217C00040000)
option OPRA

EOD

Aug 20, 2026

60.23-1.665%(-1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	60.2300	60.2300	60.2300	60.2300	-1.665%	1	345	0.000%
2026-08-19	61.2500	61.2500	61.2500	61.2500	+5.060%	2	345	-1.665%
2026-08-18	58.3000	58.3000	58.3000	58.3000	-2.898%	1	345	+3.310%
2026-08-10	59.8200	60.0400	59.8200	60.0400	+3.642%	2	345	+0.316%
2026-08-04	57.9300	57.9300	57.9300	57.9300	+5.327%	1	346	+3.970%
2026-07-31	55.0000	55.0000	55.0000	55.0000	+0.365%	1	346	+9.509%
2026-07-30	54.8000	54.8000	54.8000	54.8000	-11.599%	1	346	+9.909%
2026-07-24	61.9300	61.9900	61.9300	61.9900	-22.025%	2	346	-2.839%
2026-07-15	79.6400	79.7200	79.4700	79.5000	+2.119%	50	344	-24.239%
2026-07-08	77.8500	77.8500	77.8500	77.8500	-6.205%	1	346	-22.633%
2026-07-02	83.0000	83.0000	83.0000	83.0000	+12.011%	16	357	-27.434%
2026-07-01	74.1000	74.1000	74.1000	74.1000	+14.000%	1	357	-18.718%
2026-06-26	65.0000	65.0000	65.0000	65.0000	+5.093%	1	358	-7.338%
2026-06-25	61.8500	61.8500	61.8500	61.8500	-14.276%	6	358	-2.619%
2026-06-23	72.1000	72.2000	72.0000	72.1500	-2.275%	30	358	-16.521%
2026-06-18	73.8300	73.8300	73.8300	73.8300	-3.503%	1	334	-18.421%
2026-06-17	66.1100	76.5100	66.1100	76.5100	+26.067%	52	334	-21.278%
2026-06-12	60.6900	60.6900	60.6900	60.6900	+9.351%	2	334	-0.758%
2026-06-11	54.7000	55.5000	54.6000	55.5000	-5.932%	5	334	+8.523%
2026-06-10	58.0000	59.0000	58.0000	59.0000	+21.524%	2	337	+2.085%
2026-06-09	48.5500	48.5500	48.5500	48.5500	-5.637%	3	337	+24.058%
2026-06-03	51.3000	51.4500	51.3000	51.4500	-13.165%	3	337	+17.065%
2026-06-01	58.5200	59.2500	58.2700	59.2500	+23.438%	10	335	+1.654%
2026-05-28	48.0000	48.0000	48.0000	48.0000	+10.218%	4	340	+25.479%
2026-05-27	43.5500	43.5500	43.5500	43.5500	+2.110%	6	340	+38.301%
2026-05-26	42.6500	42.6500	42.6500	42.6500	-1.273%	2	340	+41.219%
2026-05-21	43.2000	43.2000	43.2000	43.2000	-1.144%	1	340	+39.421%
2026-05-20	43.7000	43.7000	43.7000	43.7000	-2.564%	3	340	+37.826%
2026-05-18	46.3000	46.3000	44.8500	44.8500	-0.620%	4	335	+34.292%
2026-05-13	45.1300	45.1300	45.1300	45.1300	+3.391%	4	335	+33.459%
2026-05-11	43.6500	43.6500	43.6500	43.6500	-5.622%	1	331	+37.984%
2026-05-05	46.2500	46.2500	46.2500	46.2500	+10.119%	1	332	+30.227%
2026-04-30	41.3500	42.0000	41.3500	42.0000	+5.000%	2	332	+43.405%
2026-04-29	41.0000	41.0000	39.5500	40.0000	-22.496%	5	332	+50.575%
2026-04-23	53.0000	53.0000	51.6100	51.6100	-11.551%	7	332	+16.702%
2026-04-17	58.4400	58.4400	58.3500	58.3500	+46.314%	20	329	+3.222%
2026-04-13	39.8800	39.8800	39.8800	39.8800	+3.665%	10	329	+51.028%
2026-04-10	38.5000	38.5000	38.4700	38.4700	+3.973%	2	329	+56.564%
2026-04-07	37.2000	37.2000	37.0000	37.0000	-11.100%	2	329	+62.784%
2026-03-23	41.6200	41.6200	41.6200	41.6200	+4.050%	1	329	+44.714%
2026-03-20	40.0000	40.0000	40.0000	40.0000	-5.882%	1	330	+50.575%
2026-03-19	42.5000	42.5000	42.5000	42.5000	-5.556%	1	330	+41.718%
2026-03-16	45.0000	45.0000	45.0000	45.0000	+6.383%	2	331	+33.844%
2026-03-13	42.3000	42.3000	42.3000	42.3000	-7.237%	1	333	+42.388%
2026-03-12	45.6000	45.6000	45.6000	45.6000	-4.702%	1	333	+32.083%
2026-03-11	47.2900	47.8500	47.2900	47.8500	-2.347%	2	333	+25.873%
2026-03-10	49.0000	49.0000	49.0000	49.0000	+3.288%	2	332	+22.918%
2026-03-06	47.7800	47.7800	47.0000	47.4400	-4.451%	7	332	+26.960%
2026-03-05	49.6500	49.6500	49.6500	49.6500	-4.169%	1	332	+21.309%
2026-03-04	51.8100	51.8100	51.8100	51.8100	+15.699%	1	333	+16.252%
2026-03-03	44.7800	44.7800	44.7800	44.7800	-6.708%	1	332	+34.502%
2026-03-02	48.0000	48.0000	48.0000	48.0000	+6.430%	5	332	+25.479%
2026-02-27	45.1000	45.1000	45.1000	45.1000	-3.879%	14	337	+33.548%
2026-02-26	46.9200	46.9200	46.9200	46.9200	+4.267%	14	351	+28.367%
2026-02-25	45.0000	45.0000	45.0000	45.0000	+7.143%	1	338	+33.844%
2026-02-23	42.0000	42.0000	42.0000	42.0000	-5.618%	1	338	+43.405%
2026-02-19	44.5000	44.5000	44.5000	44.5000	-1.111%	9	337	+35.348%
2026-02-17	45.0500	45.2000	45.0000	45.0000	+8.355%	14	332	+33.844%
2026-02-12	42.9400	42.9400	41.5300	41.5300	-7.711%	25	333	+45.028%
2026-02-11	46.4800	46.4800	44.8400	45.0000	-20.705%	5	347	+33.844%
2026-02-09	56.3700	56.7500	56.3700	56.7500	+6.934%	2	347	+6.132%
2026-02-06	51.9400	53.0700	51.9400	53.0700	+4.571%	3	347	+13.492%
2026-02-04	50.7500	50.7500	50.7500	50.7500	-6.881%	5	347	+18.680%
2026-02-03	56.9900	56.9900	54.5000	54.5000	-9.167%	6	352	+10.514%
2026-02-02	60.0000	60.0000	60.0000	60.0000	-10.247%	1	348	+0.383%
2026-01-30	66.8500	66.8500	66.8500	66.8500	-5.579%	1	347	-9.903%
2026-01-28	70.8000	70.8000	70.8000	70.8000	-14.192%	2	347	-14.929%
2026-01-15	82.7600	82.7600	82.3000	82.5100	-2.643%	42	347	-27.003%
2026-01-12	83.8700	84.7500	83.8700	84.7500	+4.655%	2	330	-28.932%
2026-01-08	80.9800	80.9800	80.9800	80.9800	-8.837%	1	331	-25.624%
2026-01-05	88.8300	88.8300	88.8300	88.8300	+5.712%	1	331	-32.196%
2025-12-29	84.7100	84.7100	84.0300	84.0300	-3.414%	2	331	-28.323%
2025-12-26	87.0000	87.0000	87.0000	87.0000	-2.082%	1	332	-30.770%
2025-12-22	90.0200	90.0200	88.8500	88.8500	+4.801%	2	331	-32.212%
2025-12-17	84.7800	84.7800	84.7800	84.7800	-0.071%	6	330	-28.957%
2025-12-15	84.8400	84.8400	84.8400	84.8400	-18.187%	1	336	-29.008%
2025-12-10	103.7000	103.7000	103.7000	103.7000	+1.309%	1	336	-41.919%
2025-12-08	102.3600	102.3600	102.3600	102.3600	+0.353%	1	336	-41.159%
2025-12-04	102.0000	102.0000	102.0000	102.0000	+5.590%	3	337	-40.951%
2025-12-03	96.6000	96.6000	96.6000	96.6000	+20.584%	1	340	-37.650%
2025-11-24	80.1100	80.1100	80.1100	80.1100	+8.111%	10	341	-24.816%
2025-11-21	74.1000	74.1000	74.1000	74.1000	-6.203%	1	346	-18.718%
2025-11-20	79.0000	79.0000	79.0000	79.0000	-5.298%	3	346	-23.759%
2025-11-17	83.4200	83.4200	83.4200	83.4200	-8.581%	18	343	-27.799%
2025-11-14	89.5000	91.2500	89.5000	91.2500	-7.567%	2	343	-33.995%
2025-11-06	102.0000	103.0000	98.7200	98.7200	-10.983%	34	342	-38.989%
2025-11-05	107.5200	110.9000	107.5200	110.9000	+2.212%	8	342	-45.690%
2025-10-30	108.5000	108.5000	108.5000	108.5000	+18.192%	2	342	-44.488%
2025-10-17	94.0100	94.0100	91.8000	91.8000	-13.380%	6	342	-34.390%
2025-10-10	105.9800	105.9800	105.9800	105.9800	-5.214%	10	344	-43.169%
2025-10-03	111.8100	111.8100	111.8100	111.8100	+12.598%	1	344	-46.132%
2025-09-29	98.6700	99.3000	98.6700	99.3000	+12.014%	7	345	-39.345%
2025-09-26	91.1000	91.1000	88.2300	88.6500	-1.126%	5	350	-32.059%
2025-09-25	89.6600	89.6600	89.6600	89.6600	-5.621%	1	351	-32.824%
2025-09-24	95.0000	95.0000	95.0000	95.0000	+2.481%	1	352	-36.600%
2025-09-23	91.3500	92.7000	91.3500	92.7000	+2.431%	4	352	-35.027%
2025-09-22	90.1900	90.5000	90.1900	90.5000	+1.344%	2	355	-33.448%
2025-09-19	88.8500	89.3100	88.8500	89.3000	+2.069%	6	356	-32.553%
2025-09-18	89.4000	89.6000	87.4900	87.4900	+5.182%	25	356	-31.158%
2025-09-17	84.7500	84.7500	83.1800	83.1800	+3.201%	2	364	-27.591%
2025-09-15	82.0000	82.0000	80.6000	80.6000	-5.510%	2	364	-25.273%
2025-09-11	85.3000	85.3000	85.3000	85.3000	-0.698%	1	365	-29.390%
2025-09-10	89.0000	89.0500	85.9000	85.9000	+4.501%	24	364	-29.884%
2025-09-08	80.0400	82.2000	80.0400	82.2000	+27.048%	10	366	-26.727%
2025-09-05	70.9000	70.9000	64.7000	64.7000	-8.487%	6	360	-6.909%
2025-09-04	70.7000	70.7000	70.7000	70.7000	-0.605%	1	355	-14.809%
2025-08-28	71.1300	71.1300	71.1300	71.1300	-2.562%	1	355	-15.324%
2025-08-27	73.9800	73.9800	71.9000	73.0000	-1.577%	3	355	-17.493%
2025-08-26	74.1700	74.1700	74.1700	74.1700	-3.299%	1	355	-18.795%
2025-08-22	78.8500	78.8500	76.7000	76.7000	+4.354%	7	355	-21.473%
2025-08-21	74.7200	74.7200	73.5000	73.5000	+6.584%	40	356	-18.054%
2025-08-20	68.9600	68.9600	68.9600	68.9600	-8.115%	1	336	-12.660%
2025-08-19	83.4000	83.4000	75.0500	75.0500	-8.252%	219	336	-19.747%
2025-08-18	79.7000	81.8000	77.9900	81.8000	+2.250%	11	544	-26.369%
2025-08-15	80.0000	80.0000	79.0000	80.0000	+3.896%	4	546	-24.713%
2025-08-14	75.9400	77.0000	75.9400	77.0000	+2.326%	12	545	-21.779%
2025-08-13	78.2500	78.2500	75.2500	75.2500	-7.895%	3	533	-19.960%
2025-08-12	81.7000	81.7000	81.7000	81.7000	-0.669%	3	531	-26.279%
2025-08-11	84.4200	84.4200	82.2500	82.2500	+0.305%	3	528	-26.772%
2025-08-08	80.0000	84.0000	80.0000	82.0000	+3.340%	5	526	-26.549%
2025-08-07	79.3500	79.3500	79.3500	79.3500	+10.025%	2	525	-24.096%
2025-08-06	72.3500	72.3500	72.1200	72.1200	+1.008%	4	523	-16.486%
2025-08-05	71.9000	72.4500	71.4000	71.4000	-2.566%	25	521	-15.644%
2025-08-04	67.9800	73.7700	67.9800	73.2800	+3.211%	5	517	-17.808%
2025-07-31	73.6000	73.6000	71.0000	71.0000	-5.333%	21	516	-15.169%
2025-07-30	75.0000	75.0000	75.0000	75.0000	+2.571%	2	517	-19.693%
2025-07-29	73.1000	73.3000	73.1000	73.1200	-0.693%	73	517	-17.629%
2025-07-25	70.9000	74.0500	70.4500	73.6300	+4.410%	17	498	-18.199%
2025-07-24	71.1600	71.1600	70.5000	70.5200	+0.527%	5	491	-14.592%
2025-07-23	70.3000	70.3500	70.1500	70.1500	-0.637%	8	489	-14.141%
2025-07-22	68.7400	71.3300	68.7400	70.6000	-6.055%	272	485	-14.688%
2025-07-21	75.9500	75.9500	75.1500	75.1500	-1.105%	2	420	-19.854%
2025-07-18	79.5500	79.5500	75.9900	75.9900	+4.096%	7	421	-20.740%
2025-07-16	69.3900	73.0000	69.3900	73.0000	+4.063%	6	414	-17.493%
2025-07-14	70.1500	70.1500	70.1500	70.1500	+0.214%	1	412	-14.141%
2025-07-11	69.4000	70.8600	69.4000	70.0000	+3.474%	5	412	-13.957%
2025-07-10	63.5000	67.6500	63.5000	67.6500	+6.084%	2	411	-10.968%
2025-07-09	63.1500	63.7700	63.1500	63.7700	-2.268%	7	410	-5.551%
2025-07-08	65.2500	65.2500	65.2500	65.2500	+3.571%	1	410	-7.693%
2025-07-07	64.1500	64.1500	63.0000	63.0000	-0.615%	5	410	-4.397%
2025-07-03	65.0800	65.0800	63.3900	63.3900	-7.094%	15	401	-4.985%
2025-07-02	70.4700	70.6000	68.2300	68.2300	+8.267%	3	401	-11.725%
2025-07-01	63.8000	63.8000	60.9000	63.0200	+0.994%	13	401	-4.427%
2025-06-30	61.2400	62.4000	61.2400	62.4000	+12.941%	6	400	-3.478%
2025-06-27	55.2500	55.2500	55.2500	55.2500	+0.272%	1	395	+9.014%
2025-06-26	55.1000	55.1000	55.1000	55.1000	+2.512%	1	395	+9.310%
2025-06-25	55.6000	55.6000	52.9400	53.7500	+4.106%	12	394	+12.056%
2025-06-24	51.6300	51.6300	51.6300	51.6300	+5.367%	1	396	+16.657%
2025-06-23	49.0000	49.0000	49.0000	49.0000	-3.922%	1	395	+22.918%
2025-06-20	49.2900	51.0000	49.2900	51.0000	+2.143%	4	395	+18.098%
2025-06-18	49.9300	49.9300	49.9300	49.9300	+10.808%	1	394	+20.629%
2025-06-17	46.5000	46.5000	45.0600	45.0600	-6.592%	25	394	+33.666%
2025-06-16	47.5000	48.2400	47.2200	48.2400	+3.854%	14	393	+24.855%
2025-06-13	45.7500	46.4500	45.7500	46.4500	-1.170%	42	393	+29.666%
2025-06-12	47.0000	47.0000	47.0000	47.0000	+0.902%	1	373	+28.149%
2025-06-11	46.5600	46.5800	45.5200	46.5800	+3.695%	4	374	+29.304%
2025-06-10	44.6200	44.9200	44.4900	44.9200	+3.885%	22	373	+34.083%
2025-06-09	42.8500	43.7500	42.8500	43.2400	-12.558%	27	363	+39.292%
2025-06-06	46.5500	49.7500	45.5000	49.4500	+10.109%	58	357	+21.800%
2025-06-05	44.9000	44.9100	44.5800	44.9100	+1.035%	5	333	+34.113%
2025-06-04	44.4500	44.4500	44.4500	44.4500	-0.336%	5	335	+35.501%
2025-06-03	42.8400	44.6000	42.8400	44.6000	+11.723%	3	335	+35.045%
2025-06-02	39.9200	39.9200	39.9200	39.9200	+9.972%	1	333	+50.877%
2025-05-30	36.3000	36.3000	36.3000	36.3000	-4.398%	2	333	+65.923%
2025-05-29	38.0000	38.0000	37.8100	37.9700	-1.042%	3	332	+58.625%
2025-05-28	38.3700	38.3700	38.3700	38.3700	+0.392%	2	329	+56.972%
2025-05-27	39.2100	39.2100	38.2200	38.2200	+3.325%	46	329	+57.588%
2025-05-23	37.8900	37.8900	36.9900	36.9900	-5.348%	408	113	+62.828%
2025-05-22	39.0700	39.0800	39.0700	39.0800	+4.213%	4	113	+54.120%
2025-05-21	38.9800	39.5000	37.5000	37.5000	+0.806%	9	117	+60.613%
2025-05-20	36.7500	37.2000	36.7500	37.2000	+2.762%	50	110	+61.909%
2025-05-19	36.2000	36.2000	36.2000	36.2000	+3.429%	1	110	+66.381%
2025-05-16	35.2000	35.2000	34.8000	35.0000	+1.774%	112	109	+72.086%
2025-05-15	33.3500	34.3900	33.2900	34.3900	-5.209%	9	73	+75.138%
2025-05-14	36.2800	36.2800	36.2800	36.2800	+0.778%	10	66	+66.014%
2025-05-13	36.4800	36.8500	36.0000	36.0000	0.000%	56	56	+67.306%