Dark

HOOD20271217C45
HOOD Dec 17 2027 45.00 Call (HOOD271217C00045000)
option OPRA

EOD

Aug 20, 2026

56.75+2.252%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	56.7500	56.7500	56.7500	56.7500	+2.252%	1	300	0.000%
2026-08-18	54.9400	55.5000	54.9400	55.5000	-1.753%	3	300	+2.252%
2026-08-12	56.4900	56.4900	56.4900	56.4900	-0.441%	1	301	+0.460%
2026-08-10	56.2000	56.9300	55.8000	56.7400	+3.483%	478	300	+0.018%
2026-08-04	54.8300	54.8300	54.8300	54.8300	+1.537%	1	255	+3.502%
2026-08-03	54.0000	54.0000	54.0000	54.0000	+8.195%	1	255	+5.093%
2026-07-31	49.9100	49.9100	49.9100	49.9100	+3.979%	1	254	+13.705%
2026-07-30	51.4000	51.4000	48.0000	48.0000	-14.286%	24	253	+18.229%
2026-07-29	56.0000	56.0000	56.0000	56.0000	-4.224%	2	285	+1.339%
2026-07-24	58.9800	58.9800	58.4700	58.4700	-8.095%	25	283	-2.942%
2026-07-20	63.6200	63.6200	63.6200	63.6200	-18.997%	15	285	-10.798%
2026-07-15	78.5400	78.5400	78.5400	78.5400	+3.342%	2	285	-27.744%
2026-07-02	76.0000	76.0000	76.0000	76.0000	+12.094%	1	288	-25.329%
2026-06-23	68.5500	68.6000	67.5000	67.8000	-8.527%	38	288	-16.298%
2026-06-22	74.1200	74.1200	74.1200	74.1200	+12.218%	1	274	-23.435%
2026-06-18	66.0500	66.0500	66.0500	66.0500	-9.334%	1	275	-14.080%
2026-06-17	72.8500	72.8500	72.8500	72.8500	+56.330%	1	275	-22.100%
2026-06-05	46.6000	46.6000	46.6000	46.6000	-9.952%	3	275	+21.781%
2026-06-01	51.7500	51.7500	51.7500	51.7500	+21.765%	1	278	+9.662%
2026-05-18	42.5000	42.5000	42.5000	42.5000	+1.190%	2	279	+33.529%
2026-05-13	42.0000	42.0000	42.0000	42.0000	-1.408%	2	281	+35.119%
2026-05-11	42.6000	42.6000	42.6000	42.6000	+2.281%	1	283	+33.216%
2026-05-08	41.6500	41.6500	41.6500	41.6500	0.000%	2	283	+36.255%
2026-05-04	41.6500	41.6500	41.6500	41.6500	+6.905%	7	283	+36.255%
2026-04-30	38.9500	38.9600	38.8300	38.9600	+5.898%	4	290	+45.662%
2026-04-29	41.0500	41.0500	36.7900	36.7900	-30.716%	12	291	+54.254%
2026-04-22	53.1000	53.1000	53.1000	53.1000	+8.923%	1	281	+6.874%
2026-04-15	48.7500	48.7500	48.7500	48.7500	+9.896%	1	282	+16.410%
2026-04-14	45.1000	45.1000	44.3600	44.3600	+23.876%	4	283	+27.931%
2026-04-10	35.7500	35.8100	35.7500	35.8100	+2.168%	53	280	+58.475%
2026-04-07	35.0500	35.0500	35.0500	35.0500	+3.088%	1	281	+61.912%
2026-03-27	36.0000	36.0000	34.0000	34.0000	-5.556%	6	280	+66.912%
2026-03-24	36.0000	36.0000	36.0000	36.0000	-5.263%	3	282	+57.639%
2026-03-20	38.0000	38.0000	38.0000	38.0000	-7.317%	2	282	+49.342%
2026-03-19	41.0000	41.0000	41.0000	41.0000	-6.393%	1	280	+38.415%
2026-03-12	43.8000	43.8000	43.8000	43.8000	-1.573%	1	280	+29.566%
2026-03-11	44.5000	44.5000	44.5000	44.5000	-5.117%	1	279	+27.528%
2026-03-05	50.0000	50.0000	46.9000	46.9000	+6.591%	2	278	+21.002%
2026-03-03	44.0000	44.0000	44.0000	44.0000	+3.921%	2	278	+28.977%
2026-02-27	42.2100	42.3400	42.1200	42.3400	-7.575%	28	278	+34.034%
2026-02-26	45.5500	45.8100	45.5500	45.8100	+14.525%	8	275	+23.881%
2026-02-23	40.0000	40.0000	40.0000	40.0000	-6.977%	1	278	+41.875%
2026-02-17	41.6000	43.0000	40.7000	43.0000	+0.868%	7	278	+31.977%
2026-02-13	42.2700	42.6300	42.2700	42.6300	+9.168%	4	276	+33.122%
2026-02-12	39.3300	39.3300	39.0500	39.0500	-9.186%	2	276	+45.327%
2026-02-11	43.8300	44.1000	43.0000	43.0000	-19.082%	12	276	+31.977%
2026-02-10	53.1400	53.1400	53.1400	53.1400	-1.227%	2	271	+6.793%
2026-02-09	49.2500	53.8000	49.2500	53.8000	+10.677%	10	271	+5.483%
2026-02-06	48.6100	48.6100	48.6100	48.6100	+8.820%	2	266	+16.746%
2026-02-04	47.1000	47.1000	44.6700	44.6700	-16.128%	3	268	+27.043%
2026-02-03	53.2600	53.2600	53.2600	53.2600	-2.454%	2	269	+6.553%
2026-02-02	55.1200	55.1200	54.6000	54.6000	-25.257%	3	271	+3.938%
2026-01-23	73.0500	73.0500	73.0500	73.0500	+0.481%	1	270	-22.313%
2026-01-16	72.7000	72.7000	72.7000	72.7000	-4.342%	3	270	-21.939%
2026-01-02	76.0000	76.0000	76.0000	76.0000	-4.403%	1	270	-25.329%
2025-12-30	79.5000	79.5000	79.5000	79.5000	-4.847%	1	270	-28.616%
2025-12-12	83.5500	83.5500	83.5500	83.5500	-4.043%	1	270	-32.077%
2025-12-01	87.0700	87.0700	87.0700	87.0700	-3.040%	4	269	-34.823%
2025-11-26	89.8000	89.8000	89.8000	89.8000	+22.694%	3	273	-36.804%
2025-11-20	73.1900	73.1900	73.1900	73.1900	-9.126%	2	273	-22.462%
2025-11-19	80.5400	80.5400	80.5400	80.5400	-0.996%	1	275	-29.538%
2025-11-17	81.3500	81.3500	81.3500	81.3500	-9.691%	10	275	-30.240%
2025-11-14	90.0800	90.0800	90.0800	90.0800	+5.357%	1	271	-37.000%
2025-11-13	91.5000	91.5000	85.5000	85.5000	-4.491%	2	271	-33.626%
2025-11-07	86.8500	89.5200	86.8500	89.5200	-3.742%	2	271	-36.606%
2025-11-06	94.9200	95.0000	93.0000	93.0000	-6.879%	3	270	-38.978%
2025-10-14	99.8700	99.8700	99.8700	99.8700	-6.049%	1	268	-43.176%
2025-10-13	106.3000	106.3000	106.3000	106.3000	-6.713%	5	268	-46.613%
2025-10-03	113.9500	113.9500	113.9500	113.9500	+8.421%	1	268	-50.197%
2025-10-02	105.1000	105.1000	105.1000	105.1000	+3.496%	2	267	-46.004%
2025-09-30	102.2600	102.2600	101.5500	101.5500	+19.330%	2	269	-44.116%
2025-09-26	85.0700	85.1000	85.0700	85.1000	-5.465%	2	269	-33.314%
2025-09-24	90.0200	90.0200	90.0200	90.0200	+1.775%	1	268	-36.958%
2025-09-23	88.4500	88.4500	88.4500	88.4500	+3.414%	2	269	-35.839%
2025-09-18	85.7300	85.7300	85.5300	85.5300	+6.646%	4	269	-33.649%
2025-09-16	80.1200	80.6900	80.1200	80.2000	+1.519%	5	269	-29.239%
2025-09-15	79.5000	79.5000	79.0000	79.0000	+0.573%	4	267	-28.165%
2025-09-12	80.1500	80.1500	78.5500	78.5500	-8.461%	2	266	-27.753%
2025-09-10	85.8100	85.8100	85.8100	85.8100	+9.173%	3	265	-33.866%
2025-09-09	78.6000	78.6000	78.6000	78.6000	-0.506%	2	262	-27.799%
2025-09-08	72.0000	79.0000	72.0000	79.0000	+24.704%	12	264	-28.165%
2025-09-05	70.0000	70.0000	63.0000	63.3500	-6.838%	4	274	-10.418%
2025-09-04	68.0000	68.0000	68.0000	68.0000	+6.650%	2	272	-16.544%
2025-09-02	63.7600	63.7600	63.7600	63.7600	-6.235%	5	272	-10.994%
2025-08-28	68.0000	68.0000	68.0000	68.0000	-3.532%	1	272	-16.544%
2025-08-26	70.4900	70.4900	70.4900	70.4900	+6.000%	1	272	-19.492%
2025-08-20	70.0000	70.0000	66.5000	66.5000	-11.203%	2	272	-14.662%
2025-08-14	74.8900	74.8900	74.8900	74.8900	+2.449%	1	271	-24.222%
2025-08-13	73.1000	73.1000	73.1000	73.1000	-8.682%	4	271	-22.367%
2025-08-11	80.5500	80.9900	80.0500	80.0500	+2.694%	18	267	-29.107%
2025-08-08	78.1500	78.1500	77.8000	77.9500	+2.566%	22	259	-27.197%
2025-08-07	76.0000	76.0000	76.0000	76.0000	+15.134%	2	248	-25.329%
2025-08-01	66.0100	66.0100	66.0100	66.0100	-1.829%	6	250	-14.028%
2025-07-31	66.5500	71.0700	66.5500	67.2400	-6.507%	4	256	-15.601%
2025-07-30	71.1000	71.9200	71.0500	71.9200	+2.670%	11	258	-21.093%
2025-07-29	71.1200	71.1200	69.3500	70.0500	-0.568%	60	259	-18.986%
2025-07-28	70.8000	71.2000	70.4500	70.4500	-0.914%	147	270	-19.446%
2025-07-25	69.7400	71.2500	69.7400	71.1000	+4.991%	72	197	-20.183%
2025-07-24	67.7200	67.7200	67.7200	67.7200	-0.044%	1	136	-16.199%
2025-07-22	67.6000	67.8500	67.6000	67.7500	-6.680%	4	136	-16.236%
2025-07-21	72.6000	72.6000	72.6000	72.6000	+2.398%	1	134	-21.832%
2025-07-17	70.9000	70.9000	70.9000	70.9000	+2.754%	1	134	-19.958%
2025-07-16	69.0000	69.0000	69.0000	69.0000	+5.747%	1	133	-17.754%
2025-07-15	66.3700	67.3700	65.2500	65.2500	-3.333%	26	133	-13.027%
2025-07-11	67.0900	67.5000	67.0900	67.5000	+4.667%	2	147	-15.926%
2025-07-10	64.4900	64.4900	64.4900	64.4900	+5.912%	2	147	-12.002%
2025-07-09	60.8900	60.8900	60.8900	60.8900	+2.336%	1	147	-6.799%
2025-07-08	59.2000	59.5000	59.2000	59.5000	-2.459%	2	147	-4.622%
2025-07-07	61.0000	61.0000	61.0000	61.0000	+0.016%	3	145	-6.967%
2025-07-03	61.5700	61.5700	60.9900	60.9900	-8.423%	2	142	-6.952%
2025-07-02	61.9100	66.6000	61.9100	66.6000	+9.109%	5	142	-14.790%
2025-07-01	62.1100	62.1100	58.2000	61.0400	-1.548%	5	144	-7.028%
2025-06-30	56.1500	62.0000	56.1500	62.0000	+21.807%	7	142	-8.468%
2025-06-27	50.9000	50.9000	50.9000	50.9000	+6.709%	1	141	+11.493%
2025-06-20	47.2500	47.7000	46.1200	47.7000	+1.749%	6	140	+18.973%
2025-06-18	46.8800	46.8800	46.8800	46.8800	+5.443%	15	140	+21.054%
2025-06-11	44.4600	44.4600	44.4600	44.4600	+7.521%	2	140	+27.643%
2025-06-09	41.3500	41.3500	41.3500	41.3500	-2.934%	2	140	+37.243%
2025-06-06	42.6000	42.6000	42.6000	42.6000	+3.048%	2	140	+33.216%
2025-06-05	41.3400	41.3400	41.3400	41.3400	-2.316%	5	139	+37.276%
2025-06-04	42.1000	42.3200	42.1000	42.3200	-0.306%	6	144	+34.097%
2025-06-03	39.7000	42.4500	39.7000	42.4500	+10.691%	210	138	+33.687%
2025-06-02	37.7500	38.3500	37.5000	38.3500	+8.949%	29	53	+47.979%
2025-05-29	34.9500	37.0000	34.9500	35.2000	-2.574%	24	56	+61.222%
2025-05-28	36.1300	36.1300	36.1300	36.1300	+4.664%	10	41	+57.072%
2025-05-19	33.9100	34.6500	33.9100	34.5200	+4.606%	26	34	+64.397%
2025-05-16	32.6500	33.0000	32.6500	33.0000	+5.431%	18	15	+71.970%
2025-05-15	30.4000	31.5000	30.4000	31.3000	-5.152%	5	16	+81.310%
2025-05-14	34.1200	34.1200	33.0000	33.0000	0.000%	13	12	+71.970%