Dark

HOOD20271217C55
HOOD Dec 17 2027 55.00 Call (HOOD271217C00055000)
option OPRA

EOD

Aug 20, 2026

49.00-7.860%(-4.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.0000	49.0000	49.0000	49.0000	-7.860%	1	638	0.000%
2026-08-19	51.6200	53.1800	51.5800	53.1800	+6.466%	3	638	-7.860%
2026-08-12	49.9500	49.9500	49.9500	49.9500	+1.421%	1	638	-1.902%
2026-08-11	50.9600	50.9600	49.2500	49.2500	-3.809%	2	639	-0.508%
2026-08-05	51.2000	51.2000	51.2000	51.2000	+5.567%	3	637	-4.297%
2026-08-04	48.5000	48.5000	48.5000	48.5000	+8.720%	1	640	+1.031%
2026-07-31	44.6100	44.6100	44.6100	44.6100	-14.212%	1	639	+9.841%
2026-07-24	52.0000	52.0000	52.0000	52.0000	-9.879%	2	639	-5.769%
2026-07-20	57.7000	57.7000	57.7000	57.7000	-7.930%	3	637	-15.078%
2026-07-16	69.1500	69.1500	62.6700	62.6700	-7.838%	7	634	-21.813%
2026-07-14	68.0000	68.0000	68.0000	68.0000	+1.614%	2	630	-27.941%
2026-07-13	66.9200	66.9200	66.9200	66.9200	-4.400%	4	630	-26.778%
2026-07-06	69.9900	71.1500	69.9900	70.0000	+3.017%	6	630	-30.000%
2026-07-02	71.8500	75.0000	67.9500	67.9500	+6.205%	10	632	-27.888%
2026-07-01	64.2600	64.2600	63.9800	63.9800	+12.147%	2	632	-23.414%
2026-06-30	58.9000	58.9000	57.0500	57.0500	+3.539%	6	632	-14.110%
2026-06-26	55.1000	55.1000	55.1000	55.1000	+7.053%	1	627	-11.071%
2026-06-25	51.4700	51.4700	51.4700	51.4700	-16.783%	1	626	-4.799%
2026-06-23	61.9500	61.9500	61.8500	61.8500	+0.243%	12	626	-20.776%
2026-06-22	61.9000	61.9000	61.7000	61.7000	-4.044%	2	626	-20.583%
2026-06-17	62.5000	64.3000	62.5000	64.3000	+13.805%	4	627	-23.795%
2026-06-15	56.5000	56.5000	56.5000	56.5000	+24.587%	1	627	-13.274%
2026-06-10	45.9100	45.9100	45.3500	45.3500	+14.405%	12	627	+8.049%
2026-06-09	39.6400	39.6400	39.6400	39.6400	-10.418%	5	633	+23.613%
2026-06-08	44.2500	44.2500	44.2500	44.2500	+3.267%	3	628	+10.734%
2026-06-03	43.1300	43.1300	42.3500	42.8500	-9.216%	13	631	+14.352%
2026-06-02	47.2000	47.2000	47.2000	47.2000	+1.834%	1	620	+3.814%
2026-06-01	45.5000	46.3500	45.5000	46.3500	-7.485%	11	620	+5.717%
2026-05-29	45.3700	50.1000	44.3600	50.1000	+19.799%	23	629	-2.196%
2026-05-28	33.8000	42.2000	33.8000	41.8200	+17.803%	11	651	+17.169%
2026-05-27	35.5000	35.5000	35.5000	35.5000	+4.412%	3	654	+38.028%
2026-05-26	33.9500	34.0000	33.9500	34.0000	-2.857%	3	651	+44.118%
2026-05-21	35.0000	35.0000	35.0000	35.0000	+2.190%	1	650	+40.000%
2026-05-20	34.2500	34.2500	34.2500	34.2500	-1.382%	1	650	+43.066%
2026-05-19	34.8800	34.8800	33.2500	34.7300	-4.849%	36	647	+41.088%
2026-05-18	36.5000	36.5000	36.5000	36.5000	-1.245%	1	647	+34.247%
2026-05-15	36.5500	36.9600	36.5500	36.9600	-7.600%	2	647	+32.576%
2026-05-14	40.0000	40.0000	40.0000	40.0000	+6.667%	1	649	+22.500%
2026-05-12	37.5000	37.5000	37.5000	37.5000	-6.109%	1	648	+30.667%
2026-05-11	36.6600	40.0000	36.6600	39.9400	+11.564%	32	648	+22.684%
2026-05-08	35.8000	35.8000	35.8000	35.8000	-3.815%	1	638	+36.872%
2026-05-07	37.2200	37.2200	37.2200	37.2200	-2.053%	1	638	+31.650%
2026-05-06	36.4000	38.0000	36.4000	38.0000	+2.288%	2	638	+28.947%
2026-05-05	37.1500	37.1500	37.1500	37.1500	-0.295%	1	637	+31.898%
2026-05-04	37.2600	37.2600	37.2600	37.2600	+8.000%	10	636	+31.508%
2026-05-01	35.0000	35.4000	34.5000	34.5000	+8.970%	5	646	+42.029%
2026-04-29	33.5500	33.5500	31.6400	31.6600	-26.798%	17	646	+54.769%
2026-04-24	43.9000	43.9000	43.2500	43.2500	+0.581%	3	642	+13.295%
2026-04-23	45.0000	45.5000	43.0000	43.0000	-11.340%	18	643	+13.953%
2026-04-22	48.5000	48.5000	48.5000	48.5000	+0.207%	1	638	+1.031%
2026-04-20	49.0000	49.0000	48.4000	48.4000	-5.098%	2	637	+1.240%
2026-04-17	50.0000	51.0000	50.0000	51.0000	+8.974%	3	636	-3.922%
2026-04-16	46.8000	46.8000	46.8000	46.8000	+20.619%	2	635	+4.701%
2026-04-14	39.1900	39.1900	38.8000	38.8000	+21.630%	4	634	+26.289%
2026-04-13	31.9000	31.9000	31.9000	31.9000	+3.471%	5	630	+53.605%
2026-04-10	30.7500	30.8300	30.7500	30.8300	-10.896%	2	625	+58.936%
2026-04-08	34.6000	34.6000	34.6000	34.6000	+10.016%	1	624	+41.618%
2026-04-07	29.8900	31.4500	29.8900	31.4500	-2.481%	9	623	+55.803%
2026-04-06	32.2500	32.2500	32.2500	32.2500	+18.566%	1	625	+51.938%
2026-03-30	30.3200	30.7000	27.2000	27.2000	-15.397%	14	625	+80.147%
2026-03-26	32.1500	32.1500	32.1500	32.1500	-6.730%	10	629	+52.411%
2026-03-25	34.4700	34.4700	34.4700	34.4700	+8.056%	10	619	+42.153%
2026-03-24	32.8900	32.8900	31.0000	31.9000	-5.621%	20	629	+53.605%
2026-03-23	34.5200	34.5200	33.8000	33.8000	-3.429%	2	619	+44.970%
2026-03-19	35.0000	35.0000	35.0000	35.0000	-7.895%	1	618	+40.000%
2026-03-17	38.0000	38.0000	38.0000	38.0000	+7.042%	1	617	+28.947%
2026-03-13	37.0000	37.0000	35.5000	35.5000	-10.127%	3	617	+38.028%
2026-03-11	39.5000	39.5000	39.5000	39.5000	-1.250%	1	617	+24.051%
2026-03-10	40.0000	40.0000	40.0000	40.0000	0.000%	1	615	+22.500%
2026-03-05	40.0000	40.0000	40.0000	40.0000	-6.433%	5	615	+22.500%
2026-03-04	43.0000	43.0000	42.7500	42.7500	+7.358%	3	610	+14.620%
2026-03-02	39.8200	39.8200	39.8200	39.8200	+7.680%	1	610	+23.054%
2026-02-27	37.7500	37.7500	36.7800	36.9800	+6.203%	1,002	611	+32.504%
2026-02-24	34.8200	34.8200	34.8200	34.8200	-10.258%	1	1,121	+40.724%
2026-02-20	38.8000	38.8000	38.8000	38.8000	+0.518%	1	1,122	+26.289%
2026-02-18	38.0000	38.6000	38.0000	38.6000	+4.891%	3	1,122	+26.943%
2026-02-17	36.7500	36.8000	36.7500	36.8000	-3.791%	2	1,124	+33.152%
2026-02-13	37.5600	38.2500	37.5600	38.2500	+10.870%	7	1,122	+28.105%
2026-02-12	36.8000	36.8000	34.2500	34.5000	-7.258%	334	1,122	+42.029%
2026-02-11	40.8200	40.8200	37.2000	37.2000	-20.172%	2	1,441	+31.720%
2026-02-10	46.6000	46.6000	46.6000	46.6000	-2.917%	2	1,442	+5.150%
2026-02-09	48.0000	48.0000	48.0000	48.0000	+10.855%	1	1,442	+2.083%
2026-02-06	42.8500	43.3500	42.8500	43.3000	-8.495%	10	1,442	+13.164%
2026-02-03	47.3200	47.3200	47.3200	47.3200	-3.033%	2	1,447	+3.550%
2026-02-02	52.2400	52.2400	48.8000	48.8000	-18.964%	11	1,447	+0.410%
2026-01-30	60.2200	60.2200	60.2200	60.2200	-4.941%	1	1,447	-18.632%
2026-01-28	63.3500	63.3500	63.3500	63.3500	-0.236%	10	1,447	-22.652%
2026-01-22	63.5000	63.5000	63.5000	63.5000	-12.317%	1	1,447	-22.835%
2026-01-15	72.4200	72.4200	72.4200	72.4200	+1.871%	1	1,447	-32.339%
2025-12-31	71.0900	71.0900	71.0900	71.0900	-6.411%	3	1,447	-31.073%
2025-12-23	75.2100	75.9600	75.2100	75.9600	-1.860%	6	1,447	-35.492%
2025-12-19	77.4000	77.4000	77.4000	77.4000	-15.870%	10	1,447	-36.693%
2025-12-08	90.0700	92.8100	90.0700	92.0000	+7.855%	4	1,447	-46.739%
2025-11-28	85.3000	85.3000	85.3000	85.3000	+0.447%	2	1,446	-42.556%
2025-11-26	84.9200	84.9200	84.9200	84.9200	+21.314%	5	1,451	-42.299%
2025-11-25	70.0000	70.0000	70.0000	70.0000	+1.744%	1	1,451	-30.000%
2025-11-24	68.8000	68.8000	68.8000	68.8000	+3.927%	1	1,451	-28.779%
2025-11-21	67.1800	67.1800	66.2000	66.2000	+0.547%	2	1,451	-25.982%
2025-11-20	68.3500	68.3500	65.8400	65.8400	-11.386%	7	1,452	-25.577%
2025-11-19	74.3000	74.3000	74.3000	74.3000	+2.483%	1	1,449	-34.051%
2025-11-18	72.5800	72.5800	72.5000	72.5000	-5.043%	2	1,449	-32.414%
2025-11-17	75.8500	76.4200	74.8200	76.3500	-5.214%	5	1,449	-35.822%
2025-11-13	85.5200	85.5200	80.5500	80.5500	-13.210%	4	1,450	-39.168%
2025-11-10	95.0500	95.0500	92.8100	92.8100	+13.183%	2	1,450	-47.204%
2025-11-07	82.0500	82.0500	82.0000	82.0000	-4.972%	2	1,451	-40.244%
2025-11-06	88.1300	88.1300	86.2900	86.2900	-12.988%	2	1,451	-43.215%
2025-11-04	99.1700	99.1700	99.1700	99.1700	+0.701%	1	1,450	-50.590%
2025-10-30	98.4800	98.4800	98.4800	98.4800	-3.498%	1	1,451	-50.244%
2025-10-29	102.0500	102.0500	102.0500	102.0500	+4.559%	1	1,451	-51.984%
2025-10-24	97.6000	97.6000	97.6000	97.6000	+23.232%	1	1,451	-49.795%
2025-10-22	84.5700	84.5700	79.2000	79.2000	-11.587%	4	1,451	-38.131%
2025-10-21	89.5800	89.5800	89.5800	89.5800	+1.795%	1	1,451	-45.300%
2025-10-16	91.4000	91.4000	88.0000	88.0000	-2.870%	7	1,450	-44.318%
2025-10-15	91.1000	91.1300	90.6000	90.6000	-0.110%	12	1,446	-45.916%
2025-10-14	91.5000	91.5000	90.7000	90.7000	-3.511%	2	1,458	-45.976%
2025-10-13	96.3000	96.3000	94.0000	94.0000	-5.051%	3	1,460	-47.872%
2025-10-10	99.5000	99.5000	99.0000	99.0000	-0.762%	5	1,463	-50.505%
2025-10-03	99.7600	99.7600	99.7600	99.7600	+0.382%	1	1,463	-50.882%
2025-10-02	99.3800	99.3800	99.3800	99.3800	+3.521%	1	1,462	-50.694%
2025-10-01	96.0000	96.0000	96.0000	96.0000	+1.106%	1	1,461	-48.958%
2025-09-30	94.9500	94.9500	94.9500	94.9500	+19.841%	1	1,460	-48.394%
2025-09-25	80.8700	80.8700	79.1700	79.2300	-2.185%	17	1,460	-38.155%
2025-09-23	81.0000	81.0000	81.0000	81.0000	+2.896%	1	1,456	-39.506%
2025-09-19	79.0500	79.3200	78.7200	78.7200	-1.267%	1,321	1,456	-37.754%
2025-09-18	79.3000	79.7300	79.3000	79.7300	+10.690%	2	332	-38.543%
2025-09-15	71.8400	72.0300	70.4500	72.0300	-7.118%	5	331	-31.973%
2025-09-11	75.9600	77.5500	75.9600	77.5500	+0.466%	7	330	-36.815%
2025-09-10	77.0000	79.0600	77.0000	77.1900	+5.711%	4	329	-36.520%
2025-09-08	68.4700	73.0200	68.4700	73.0200	+29.330%	13	329	-32.895%
2025-09-05	56.4600	56.4600	56.4600	56.4600	-5.268%	1	322	-13.213%
2025-09-02	58.5000	59.6000	58.3800	59.6000	-3.215%	9	322	-17.785%
2025-08-28	61.5800	61.5800	61.5800	61.5800	-5.697%	1	323	-20.429%
2025-08-26	65.3000	65.3000	65.3000	65.3000	-3.402%	3	322	-24.962%
2025-08-22	66.8500	67.6000	66.8500	67.6000	+8.438%	3	322	-27.515%
2025-08-20	62.3400	62.3400	62.3400	62.3400	-7.025%	2	323	-21.399%
2025-08-19	67.0500	67.0500	67.0500	67.0500	-6.810%	10	321	-26.920%
2025-08-18	70.7000	71.9500	70.7000	71.9500	+2.903%	21	321	-31.897%
2025-08-15	69.9200	69.9200	69.9200	69.9200	+4.452%	1	324	-29.920%
2025-08-14	65.8500	68.0000	65.8500	66.9400	+1.424%	4	323	-26.800%
2025-08-13	66.0000	66.0000	66.0000	66.0000	-9.091%	1	323	-25.758%
2025-08-12	72.7000	72.7000	72.5000	72.6000	+0.833%	102	323	-32.507%
2025-08-08	73.3400	73.5000	72.0000	72.0000	+4.575%	3	364	-31.944%
2025-08-07	68.9000	69.3500	68.8500	68.8500	+9.425%	3	367	-28.831%
2025-08-04	61.1500	62.9200	61.1500	62.9200	+17.169%	2	368	-22.123%
2025-08-01	53.7000	53.7000	53.7000	53.7000	-13.596%	100	368	-8.752%
2025-07-31	61.0000	65.8500	61.0000	62.1500	-4.045%	23	368	-21.158%
2025-07-30	65.7000	65.7000	64.7700	64.7700	+2.810%	4	351	-24.348%
2025-07-29	66.0000	66.0000	63.0000	63.0000	-3.166%	3	351	-22.222%
2025-07-28	64.0000	65.0600	64.0000	65.0600	+5.789%	5	351	-24.685%
2025-07-24	60.0000	61.5000	60.0000	61.5000	-0.598%	3	351	-20.325%
2025-07-22	61.8700	61.8700	61.8700	61.8700	-9.015%	1	351	-20.802%
2025-07-21	68.0000	68.0000	68.0000	68.0000	+1.796%	1	350	-27.941%
2025-07-18	66.8000	66.8000	66.8000	66.8000	+2.564%	2	350	-26.647%
2025-07-17	64.7900	65.1300	64.6500	65.1300	+1.766%	6	350	-24.766%
2025-07-16	63.7500	64.0000	63.6600	64.0000	+6.224%	15	348	-23.438%
2025-07-15	59.9000	60.2500	59.9000	60.2500	+1.074%	7	343	-18.672%
2025-07-11	61.5300	61.5300	59.6100	59.6100	+0.591%	3	343	-17.799%
2025-07-10	56.9700	59.2600	56.9700	59.2600	+5.821%	21	343	-17.314%
2025-07-09	55.8300	56.0000	55.8300	56.0000	+4.186%	2	343	-12.500%
2025-07-08	53.7500	53.7500	53.7500	53.7500	-1.376%	1	342	-8.837%
2025-07-07	55.2500	55.2500	54.5000	54.5000	-1.802%	4	342	-10.092%
2025-07-03	55.0000	55.5000	55.0000	55.5000	-7.500%	6	342	-11.712%
2025-07-02	60.0000	60.0000	60.0000	60.0000	+8.401%	1	342	-18.333%
2025-07-01	58.3000	60.8300	53.0000	55.3500	+0.127%	16	341	-11.472%
2025-06-30	50.3300	55.2800	50.3300	55.2800	+18.831%	63	340	-11.360%
2025-06-27	46.6000	46.6000	46.5200	46.5200	-0.704%	9	344	+5.331%
2025-06-26	47.5000	47.5000	46.8500	46.8500	+0.753%	2	346	+4.589%
2025-06-25	46.4000	46.5000	46.4000	46.5000	+3.563%	21	347	+5.376%
2025-06-24	42.3000	44.9000	42.3000	44.9000	+5.473%	14	347	+9.131%
2025-06-23	42.0000	42.9000	42.0000	42.5700	+2.653%	202	343	+15.105%
2025-06-20	42.2900	42.2900	40.6100	41.4700	-0.742%	32	178	+18.158%
2025-06-18	39.0000	41.7800	39.0000	41.7800	+2.152%	14	166	+17.281%
2025-06-16	40.8900	40.9000	40.5500	40.9000	+5.959%	5	166	+19.804%
2025-06-13	37.3000	39.1500	37.3000	38.6000	+1.100%	10	165	+26.943%
2025-06-12	38.5000	38.5000	38.1800	38.1800	-1.901%	2	163	+28.339%
2025-06-11	39.4000	39.7000	38.9200	38.9200	+2.260%	7	162	+25.899%
2025-06-10	38.7000	38.8200	37.1700	38.0600	+1.358%	12	160	+28.744%
2025-06-09	35.6200	37.5500	35.0000	37.5500	-6.125%	61	149	+30.493%
2025-06-06	41.5000	41.7700	40.0000	40.0000	+3.896%	14	89	+22.500%
2025-06-05	39.0000	39.0000	38.5000	38.5000	+4.054%	11	83	+27.273%
2025-06-04	37.1400	37.1400	36.2500	37.0000	-1.070%	6	87	+32.432%
2025-06-03	35.2300	37.4000	35.2300	37.4000	+10.881%	14	87	+31.016%
2025-06-02	33.1000	33.8000	32.8100	33.7300	+12.433%	35	75	+45.271%
2025-05-30	30.2500	30.7800	30.0000	30.0000	-2.153%	62	70	+63.333%
2025-05-29	31.5000	31.5000	30.6600	30.6600	-5.951%	15	43	+59.817%
2025-05-28	32.6000	32.6000	32.6000	32.6000	+0.308%	9	44	+50.307%
2025-05-27	32.5000	32.5000	32.5000	32.5000	+6.209%	2	40	+50.769%
2025-05-23	30.1900	30.6000	30.1900	30.6000	-6.422%	8	37	+60.131%
2025-05-21	32.7000	32.7000	32.7000	32.7000	+4.640%	1	37	+49.847%
2025-05-20	31.2500	31.2500	31.2500	31.2500	+3.477%	1	37	+56.800%
2025-05-19	30.0500	30.2000	30.0500	30.2000	+5.557%	6	37	+62.252%
2025-05-16	28.6100	28.6100	28.6100	28.6100	+3.584%	8	32	+71.269%
2025-05-15	25.9800	27.6200	25.9800	27.6200	-2.917%	12	28	+77.408%
2025-05-14	29.5000	29.6000	28.4000	28.4500	-3.461%	9	25	+72.232%
2025-05-13	28.0000	29.5900	28.0000	29.4700	0.000%	24	18	+66.271%