HOOD270416C00100000
HOOD Apr 16 2027 100.00 Call
optionOPRA
EODOct 30, 2026
9.05USD-23.305%(-2.75)38Vol645OI
HOOD270416C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 9.5500 | 9.5500 | 8.0100 | 9.0500 | -23.305% | 38 | 647 | 0.000% |
| 2026-10-29 | 11.3000 | 11.9100 | 11.0000 | 11.8000 | -0.422% | 16 | 647 | -23.305% |
| 2026-10-28 | 12.6000 | 12.6000 | 11.3000 | 11.8500 | -18.668% | 146 | 599 | -23.629% |
| 2026-10-27 | 14.5000 | 15.6500 | 14.5000 | 14.5700 | +7.132% | 47 | 574 | -37.886% |
| 2026-10-26 | 14.0500 | 14.6400 | 13.5800 | 13.6000 | -10.820% | 77 | 520 | -33.456% |
| 2026-10-23 | 15.7200 | 15.7200 | 15.2000 | 15.2500 | -4.389% | 9 | 514 | -40.656% |
| 2026-10-22 | 17.5000 | 17.5000 | 15.9500 | 15.9500 | -17.784% | 64 | 459 | -43.260% |
| 2026-10-21 | 18.0000 | 19.5500 | 18.0000 | 19.4000 | +13.120% | 10 | 458 | -53.351% |
| 2026-10-20 | 16.0000 | 18.5500 | 16.0000 | 17.1500 | +4.957% | 43 | 438 | -47.230% |
| 2026-10-19 | 19.0000 | 19.0000 | 16.3400 | 16.3400 | -5.330% | 21 | 431 | -44.614% |
| 2026-10-16 | 20.5000 | 20.5000 | 17.2600 | 17.2600 | -17.810% | 30 | 404 | -47.567% |
| 2026-10-15 | 16.7500 | 21.0000 | 15.6000 | 21.0000 | +12.299% | 29 | 394 | -56.905% |
| 2026-10-14 | 21.0500 | 21.0500 | 18.6000 | 18.7000 | -22.181% | 62 | 340 | -51.604% |
| 2026-10-12 | 23.8700 | 24.0300 | 23.8700 | 24.0300 | +0.250% | 2 | 341 | -62.339% |
| 2026-10-09 | 24.8000 | 24.8000 | 23.9700 | 23.9700 | -0.125% | 2 | 341 | -62.244% |
| 2026-10-08 | 21.7500 | 24.0000 | 21.7500 | 24.0000 | -2.121% | 13 | 340 | -62.292% |
| 2026-10-07 | 23.4700 | 24.5400 | 23.1400 | 24.5200 | -11.799% | 25 | 341 | -63.091% |
| 2026-10-06 | 27.4600 | 27.8000 | 27.4600 | 27.8000 | -0.714% | 3 | 340 | -67.446% |
| 2026-10-05 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +0.539% | 1 | 340 | -67.679% |
| 2026-10-02 | 31.0000 | 32.0000 | 27.8500 | 27.8500 | +3.110% | 15 | 353 | -67.504% |
| 2026-10-01 | 27.5500 | 27.5500 | 26.4000 | 27.0100 | -1.710% | 9 | 346 | -66.494% |
| 2026-09-30 | 29.5000 | 29.5000 | 27.4800 | 27.4800 | -12.204% | 20 | 330 | -67.067% |
| 2026-09-28 | 32.5000 | 32.5000 | 31.3000 | 31.3000 | -4.863% | 2 | 329 | -71.086% |
| 2026-09-25 | 32.4200 | 33.3000 | 32.4000 | 32.9000 | -9.241% | 14 | 316 | -72.492% |
| 2026-09-23 | 36.7700 | 38.2400 | 36.2500 | 36.2500 | -4.177% | 3 | 317 | -75.034% |
| 2026-09-22 | 39.1500 | 39.1500 | 37.8200 | 37.8300 | +5.641% | 3 | 319 | -76.077% |
| 2026-09-21 | 37.2000 | 37.2000 | 35.8000 | 35.8100 | +4.524% | 6 | 321 | -74.728% |
| 2026-09-18 | 33.0000 | 34.4800 | 32.9000 | 34.2600 | +26.889% | 44 | 357 | -73.584% |
| 2026-09-17 | 25.8500 | 27.0000 | 25.8500 | 27.0000 | +14.796% | 2 | 356 | -66.481% |
| 2026-09-16 | 24.5500 | 24.5500 | 22.5000 | 23.5200 | -13.146% | 8 | 353 | -61.522% |
| 2026-09-15 | 27.7100 | 27.7100 | 27.0800 | 27.0800 | -11.067% | 22 | 331 | -66.581% |
| 2026-09-14 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | +1.297% | 1 | 332 | -70.279% |
| 2026-09-11 | 31.0000 | 31.0000 | 30.0000 | 30.0600 | -2.244% | 5 | 332 | -69.894% |
| 2026-09-10 | 31.6700 | 31.6700 | 30.4300 | 30.7500 | -5.819% | 27 | 330 | -70.569% |
| 2026-09-09 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | -11.757% | 1 | 330 | -72.282% |
| 2026-09-08 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -3.771% | 10 | 330 | -75.541% |
| 2026-09-03 | 31.0000 | 39.0000 | 31.0000 | 38.4500 | +49.320% | 14 | 332 | -76.463% |
| 2026-09-02 | 23.0600 | 25.7500 | 23.0600 | 25.7500 | +7.292% | 12 | 332 | -64.854% |
| 2026-09-01 | 25.6500 | 25.7500 | 24.0000 | 24.0000 | +5.867% | 4 | 333 | -62.292% |
| 2026-08-31 | 22.9100 | 22.9100 | 22.6700 | 22.6700 | -20.176% | 3 | 333 | -60.079% |
| 2026-08-26 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -5.333% | 47 | 344 | -68.134% |
| 2026-08-25 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +23.967% | 3 | 344 | -69.833% |
| 2026-08-24 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -13.043% | 1 | 344 | -62.603% |
| 2026-08-21 | 23.4000 | 28.0000 | 23.4000 | 27.8300 | +48.032% | 46 | 340 | -67.481% |
| 2026-08-20 | 20.0000 | 20.0000 | 18.7700 | 18.8000 | -1.157% | 14 | 339 | -51.862% |
| 2026-08-19 | 19.3500 | 20.4500 | 19.0200 | 19.0200 | -2.211% | 13 | 334 | -52.419% |
| 2026-08-17 | 19.3900 | 19.4500 | 19.3900 | 19.4500 | -1.169% | 16 | 332 | -53.470% |
| 2026-08-14 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | -8.465% | 1 | 331 | -54.014% |
| 2026-08-13 | 20.6000 | 21.8400 | 20.6000 | 21.5000 | +11.979% | 11 | 327 | -57.907% |
| 2026-08-12 | 19.0600 | 19.2000 | 19.0000 | 19.2000 | -0.878% | 33 | 326 | -52.865% |
| 2026-08-11 | 19.4600 | 19.4600 | 19.3700 | 19.3700 | +1.202% | 2 | 325 | -53.278% |
| 2026-08-07 | 19.0900 | 19.1400 | 19.0800 | 19.1400 | +2.134% | 12 | 326 | -52.717% |
| 2026-08-06 | 18.7800 | 18.7800 | 18.7400 | 18.7400 | -6.766% | 2 | 328 | -51.708% |
| 2026-08-05 | 19.6500 | 20.7200 | 19.6500 | 20.1000 | 0.000% | 5 | 328 | -54.975% |
| 2026-08-04 | 20.5100 | 20.5100 | 18.6500 | 20.1000 | +21.597% | 12 | 319 | -54.975% |
| 2026-07-30 | 16.9000 | 16.9000 | 16.5300 | 16.5300 | -19.562% | 2 | 318 | -45.251% |
| 2026-07-28 | 20.8000 | 20.8200 | 20.5500 | 20.5500 | -7.640% | 3 | 319 | -55.961% |
| 2026-07-27 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +2.771% | 50 | 269 | -59.326% |
| 2026-07-24 | 22.7300 | 22.7300 | 21.5500 | 21.6500 | -30.229% | 4 | 269 | -58.199% |
| 2026-07-21 | 31.0300 | 31.0300 | 31.0300 | 31.0300 | +20.458% | 1 | 268 | -70.835% |
| 2026-07-17 | 25.0000 | 26.3800 | 24.2900 | 25.7600 | -12.796% | 12 | 271 | -64.868% |
| 2026-07-16 | 33.2000 | 33.2000 | 29.5400 | 29.5400 | -17.944% | 7 | 265 | -69.364% |
| 2026-07-15 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +12.500% | 1 | 264 | -74.861% |
| 2026-07-10 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -9.605% | 1 | 265 | -71.719% |
| 2026-07-08 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -3.067% | 2 | 265 | -74.435% |
| 2026-07-07 | 36.5200 | 36.5200 | 36.5200 | 36.5200 | -5.511% | 1 | 265 | -75.219% |
| 2026-07-06 | 37.5500 | 38.6500 | 37.5500 | 38.6500 | +8.354% | 3 | 265 | -76.585% |
| 2026-07-02 | 35.6700 | 35.6700 | 35.6700 | 35.6700 | +11.399% | 5 | 260 | -74.629% |
| 2026-07-01 | 26.8800 | 32.0200 | 26.8800 | 32.0200 | +20.830% | 10 | 267 | -71.736% |
| 2026-06-29 | 25.9900 | 26.5000 | 25.7200 | 26.5000 | +6.383% | 15 | 252 | -65.849% |
| 2026-06-26 | 24.9100 | 24.9100 | 24.9100 | 24.9100 | +9.832% | 1 | 251 | -63.669% |
| 2026-06-25 | 23.4000 | 23.4000 | 22.6800 | 22.6800 | -5.500% | 11 | 254 | -60.097% |
| 2026-06-24 | 25.0200 | 26.1200 | 24.0000 | 24.0000 | -18.117% | 10 | 250 | -62.292% |
| 2026-06-23 | 29.3100 | 29.3100 | 29.3100 | 29.3100 | -4.341% | 3 | 247 | -69.123% |
| 2026-06-18 | 29.2200 | 30.6400 | 29.2200 | 30.6400 | +1.558% | 6 | 244 | -70.463% |
| 2026-06-17 | 25.0700 | 31.9500 | 25.0700 | 30.1700 | +27.353% | 31 | 251 | -70.003% |
| 2026-06-16 | 26.1100 | 26.1100 | 23.6000 | 23.6900 | -3.542% | 24 | 231 | -61.798% |
| 2026-06-15 | 25.8000 | 27.1300 | 24.5600 | 24.5600 | +8.769% | 65 | 203 | -63.151% |
| 2026-06-12 | 23.4200 | 23.4200 | 22.3500 | 22.5800 | -0.177% | 88 | 253 | -59.920% |
| 2026-06-11 | 22.5700 | 22.6200 | 22.5700 | 22.6200 | +11.814% | 10 | 244 | -59.991% |
| 2026-06-10 | 21.6700 | 21.6700 | 20.2300 | 20.2300 | +15.600% | 4 | 243 | -55.264% |
| 2026-06-09 | 18.2000 | 18.2000 | 17.1000 | 17.5000 | 0.000% | 50 | 215 | -48.286% |
| 2026-06-05 | 18.0000 | 18.0000 | 15.5000 | 17.5000 | -12.500% | 28 | 228 | -48.286% |
| 2026-06-04 | 16.9100 | 20.0000 | 16.9100 | 20.0000 | +15.808% | 84 | 165 | -54.750% |
| 2026-06-03 | 17.4900 | 17.4900 | 17.2700 | 17.2700 | -15.756% | 2 | 165 | -47.597% |
| 2026-06-02 | 20.0000 | 21.4500 | 19.6700 | 20.5000 | -5.660% | 25 | 154 | -55.854% |
| 2026-06-01 | 20.7000 | 21.7300 | 17.9000 | 21.7300 | -7.611% | 20 | 148 | -58.353% |
| 2026-05-29 | 16.3000 | 23.5200 | 16.3000 | 23.5200 | +43.153% | 45 | 129 | -61.522% |
| 2026-05-28 | 14.6200 | 16.5000 | 14.6200 | 16.4300 | +34.672% | 12 | 121 | -44.918% |
| 2026-05-27 | 12.3000 | 13.8500 | 12.1700 | 12.2000 | +5.903% | 37 | 139 | -25.820% |
| 2026-05-26 | 11.4500 | 11.5200 | 11.4500 | 11.5200 | -4.950% | 2 | 138 | -21.441% |
| 2026-05-21 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +1.000% | 4 | 142 | -25.330% |
| 2026-05-20 | 11.9500 | 12.0000 | 11.9000 | 12.0000 | +7.143% | 24 | 131 | -24.583% |
| 2026-05-19 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -18.248% | 2 | 131 | -19.196% |
| 2026-05-18 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -6.803% | 1 | 130 | -33.942% |
| 2026-05-14 | 12.1500 | 15.2500 | 12.1500 | 14.7000 | +13.514% | 4 | 132 | -38.435% |
| 2026-05-13 | 11.9900 | 12.9500 | 11.9900 | 12.9500 | -2.632% | 11 | 140 | -30.116% |
| 2026-05-12 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -8.276% | 1 | 140 | -31.955% |
| 2026-05-11 | 12.5000 | 14.5000 | 12.5000 | 14.5000 | +26.087% | 7 | 135 | -37.586% |
| 2026-05-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.766% | 1 | 134 | -21.304% |
| 2026-05-07 | 13.5000 | 13.5000 | 11.9500 | 11.9500 | -7.004% | 40 | 143 | -24.268% |
| 2026-05-05 | 13.0000 | 13.0000 | 12.8500 | 12.8500 | -2.356% | 74 | 143 | -29.572% |
| 2026-05-04 | 13.5000 | 14.1000 | 12.4000 | 13.1600 | +11.905% | 76 | 81 | -31.231% |
| 2026-05-01 | 11.8500 | 11.8500 | 11.7600 | 11.7600 | +5.282% | 28 | 38 | -23.044% |
| 2026-04-30 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +8.552% | 1 | 38 | -18.979% |
| 2026-04-29 | 11.5200 | 11.5200 | 10.2900 | 10.2900 | -36.481% | 18 | 37 | -12.051% |
| 2026-04-28 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -5.704% | 1 | 23 | -44.136% |
| 2026-04-27 | 17.3000 | 17.5700 | 17.1000 | 17.1800 | -4.022% | 37 | 23 | -47.322% |
| 2026-04-24 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -5.789% | 2 | 3 | -49.441% |
| 2026-04-23 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 0.000% | 1 | 1 | -52.368% |