HOOD270416C00105000
HOOD Apr 16 2027 105.00 Call
optionOPRA
EODOct 30, 2026
7.20USD-28.358%(-2.85)26Vol797OI
HOOD270416C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.3500 | 7.4900 | 6.8800 | 7.2000 | -28.358% | 26 | 791 | 0.000% |
| 2026-10-29 | 9.4500 | 10.4500 | 9.4000 | 10.0500 | -1.951% | 10 | 789 | -28.358% |
| 2026-10-28 | 10.0000 | 10.5500 | 10.0000 | 10.2500 | -21.154% | 73 | 778 | -29.756% |
| 2026-10-27 | 13.6900 | 13.6900 | 13.0000 | 13.0000 | +4.839% | 22 | 765 | -44.615% |
| 2026-10-26 | 11.9000 | 12.4000 | 11.9000 | 12.4000 | -8.148% | 12 | 761 | -41.935% |
| 2026-10-23 | 13.6500 | 13.8200 | 13.5000 | 13.5000 | -3.571% | 12 | 760 | -46.667% |
| 2026-10-22 | 15.5000 | 15.5000 | 14.0000 | 14.0000 | -17.404% | 21 | 745 | -48.571% |
| 2026-10-21 | 15.6300 | 17.5000 | 15.6000 | 16.9500 | +11.881% | 79 | 710 | -57.522% |
| 2026-10-20 | 15.4000 | 15.4000 | 15.1500 | 15.1500 | +4.267% | 92 | 709 | -52.475% |
| 2026-10-19 | 15.9700 | 15.9700 | 14.5300 | 14.5300 | -8.960% | 99 | 623 | -50.447% |
| 2026-10-16 | 18.1000 | 18.1000 | 15.5200 | 15.9600 | -8.276% | 43 | 611 | -54.887% |
| 2026-10-15 | 17.1500 | 18.2300 | 17.1500 | 17.4000 | +2.959% | 32 | 609 | -58.621% |
| 2026-10-14 | 19.2000 | 19.2000 | 16.6500 | 16.9000 | -26.201% | 75 | 578 | -57.396% |
| 2026-10-13 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +7.663% | 1 | 578 | -68.559% |
| 2026-10-12 | 21.7100 | 21.7100 | 21.2700 | 21.2700 | -2.431% | 4 | 579 | -66.150% |
| 2026-10-09 | 21.6600 | 21.8000 | 21.6600 | 21.8000 | +4.808% | 2 | 579 | -66.972% |
| 2026-10-08 | 19.2500 | 21.4000 | 19.1500 | 20.8000 | -1.887% | 14 | 583 | -65.385% |
| 2026-10-07 | 21.2800 | 21.3500 | 21.0000 | 21.2000 | -17.025% | 20 | 581 | -66.038% |
| 2026-10-06 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +5.491% | 3 | 581 | -71.820% |
| 2026-10-01 | 24.2200 | 24.2200 | 24.2200 | 24.2200 | -8.604% | 1 | 580 | -70.273% |
| 2026-09-30 | 28.2000 | 28.2000 | 26.5000 | 26.5000 | -7.986% | 3 | 579 | -72.830% |
| 2026-09-29 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -19.147% | 1 | 579 | -75.000% |
| 2026-09-23 | 35.7500 | 35.7500 | 35.6200 | 35.6200 | +1.713% | 2 | 581 | -79.787% |
| 2026-09-22 | 35.0200 | 35.0200 | 35.0200 | 35.0200 | -0.652% | 1 | 582 | -79.440% |
| 2026-09-21 | 33.3500 | 35.4000 | 33.3500 | 35.2500 | +15.574% | 21 | 598 | -79.574% |
| 2026-09-18 | 30.3700 | 30.5000 | 30.3500 | 30.5000 | +32.035% | 19 | 595 | -76.393% |
| 2026-09-17 | 23.3000 | 23.3000 | 23.1000 | 23.1000 | +6.944% | 2 | 596 | -68.831% |
| 2026-09-16 | 23.3800 | 23.3800 | 20.0800 | 21.6000 | -15.294% | 26 | 588 | -66.667% |
| 2026-09-15 | 23.0800 | 25.7900 | 23.0800 | 25.5000 | -8.306% | 83 | 622 | -71.765% |
| 2026-09-10 | 27.8100 | 27.8100 | 27.8100 | 27.8100 | -11.008% | 1 | 621 | -74.110% |
| 2026-09-08 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | -13.315% | 2 | 619 | -76.960% |
| 2026-09-03 | 34.5000 | 36.2000 | 34.5000 | 36.0500 | +53.079% | 4 | 621 | -80.028% |
| 2026-09-02 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +8.776% | 1 | 622 | -69.427% |
| 2026-09-01 | 22.6000 | 22.6000 | 21.6500 | 21.6500 | +0.838% | 12 | 618 | -66.744% |
| 2026-08-31 | 21.4900 | 21.4900 | 21.4700 | 21.4700 | -5.626% | 3 | 615 | -66.465% |
| 2026-08-28 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -16.052% | 15 | 629 | -68.352% |
| 2026-08-27 | 27.1500 | 27.1500 | 27.1000 | 27.1000 | +14.831% | 3 | 628 | -73.432% |
| 2026-08-24 | 23.5000 | 23.6000 | 23.5000 | 23.6000 | -6.940% | 2 | 628 | -69.492% |
| 2026-08-21 | 23.6000 | 26.0500 | 23.6000 | 25.3600 | +49.176% | 100 | 566 | -71.609% |
| 2026-08-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -0.585% | 1 | 566 | -57.647% |
| 2026-08-19 | 16.8700 | 18.7000 | 16.8700 | 17.1000 | +11.401% | 120 | 624 | -57.895% |
| 2026-08-18 | 15.3500 | 15.7000 | 15.3500 | 15.3500 | -12.386% | 6 | 620 | -53.094% |
| 2026-08-17 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | +0.690% | 1 | 620 | -58.904% |
| 2026-08-14 | 18.4000 | 18.4000 | 17.2500 | 17.4000 | -13.861% | 12 | 623 | -58.621% |
| 2026-08-13 | 20.4000 | 20.4000 | 20.2000 | 20.2000 | +20.597% | 3 | 621 | -64.356% |
| 2026-08-11 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -8.570% | 2 | 621 | -57.015% |
| 2026-08-05 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +3.503% | 1 | 621 | -60.699% |
| 2026-08-04 | 17.0000 | 17.7000 | 17.0000 | 17.7000 | +9.259% | 2 | 621 | -59.322% |
| 2026-08-03 | 16.5600 | 16.5600 | 16.2000 | 16.2000 | +9.831% | 3 | 619 | -55.556% |
| 2026-07-30 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -21.543% | 2 | 619 | -51.186% |
| 2026-07-28 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -6.000% | 3 | 621 | -61.702% |
| 2026-07-27 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 0.000% | 1 | 621 | -64.000% |
| 2026-07-24 | 20.2500 | 20.6300 | 20.0000 | 20.0000 | -20.350% | 23 | 632 | -64.000% |
| 2026-07-23 | 25.1100 | 25.1100 | 25.1100 | 25.1100 | -10.161% | 11 | 632 | -71.326% |
| 2026-07-22 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | +2.194% | 1 | 632 | -74.240% |
| 2026-07-21 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +10.729% | 1 | 633 | -73.675% |
| 2026-07-20 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -6.262% | 3 | 633 | -70.850% |
| 2026-07-17 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -13.379% | 5 | 628 | -72.676% |
| 2026-07-16 | 30.4200 | 30.4200 | 30.4200 | 30.4200 | -1.394% | 1 | 628 | -76.331% |
| 2026-07-10 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | -9.663% | 1 | 629 | -76.661% |
| 2026-07-09 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | +6.953% | 15 | 644 | -78.917% |
| 2026-07-08 | 31.9300 | 31.9300 | 31.9300 | 31.9300 | -4.114% | 1 | 645 | -77.451% |
| 2026-07-07 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -6.329% | 1 | 646 | -78.378% |
| 2026-07-06 | 33.5900 | 35.5500 | 33.5900 | 35.5500 | +7.956% | 4 | 649 | -79.747% |
| 2026-07-02 | 35.4500 | 36.7900 | 32.9300 | 32.9300 | +11.627% | 1,068 | 261 | -78.135% |
| 2026-07-01 | 27.0200 | 30.1500 | 27.0200 | 29.5000 | +23.019% | 19 | 272 | -75.593% |
| 2026-06-29 | 23.3300 | 24.0000 | 23.3300 | 23.9800 | +14.082% | 15 | 264 | -69.975% |
| 2026-06-25 | 20.3800 | 21.0200 | 20.3800 | 21.0200 | -7.928% | 12 | 254 | -65.747% |
| 2026-06-24 | 23.3700 | 24.4000 | 22.8300 | 22.8300 | -11.785% | 22 | 249 | -68.463% |
| 2026-06-23 | 25.8800 | 25.8800 | 25.8800 | 25.8800 | -10.604% | 3 | 246 | -72.179% |
| 2026-06-22 | 30.7000 | 30.7000 | 28.9500 | 28.9500 | +2.842% | 5 | 244 | -75.130% |
| 2026-06-18 | 29.5000 | 29.5000 | 28.1500 | 28.1500 | +0.896% | 7 | 243 | -74.423% |
| 2026-06-17 | 24.5300 | 31.0500 | 24.5300 | 27.9000 | +28.276% | 41 | 264 | -74.194% |
| 2026-06-16 | 22.8500 | 22.8500 | 21.5000 | 21.7500 | -11.979% | 29 | 286 | -66.897% |
| 2026-06-15 | 23.4900 | 25.1900 | 23.4900 | 24.7100 | +13.976% | 52 | 238 | -70.862% |
| 2026-06-12 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | +8.400% | 7 | 233 | -66.790% |
| 2026-06-11 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +25.078% | 1 | 233 | -64.000% |
| 2026-06-03 | 15.9000 | 16.0500 | 15.9000 | 15.9900 | -14.629% | 3 | 233 | -54.972% |
| 2026-06-02 | 18.1500 | 18.7300 | 18.1500 | 18.7300 | -10.682% | 208 | 28 | -61.559% |
| 2026-05-29 | 17.8500 | 21.2000 | 17.8500 | 20.9700 | +90.463% | 5 | 28 | -65.665% |
| 2026-05-21 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +1.475% | 1 | 28 | -34.605% |
| 2026-05-20 | 10.8000 | 10.8500 | 10.8000 | 10.8500 | -7.738% | 18 | 10 | -33.641% |
| 2026-05-18 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +6.909% | 1 | 9 | -38.776% |
| 2026-05-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1 | 8 | -34.545% |
| 2026-05-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.563% | 1 | 8 | -34.545% |
| 2026-05-07 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +19.718% | 1 | 7 | -39.496% |
| 2026-04-29 | 10.5600 | 10.5600 | 9.9400 | 9.9400 | -32.792% | 4 | 7 | -27.565% |
| 2026-04-28 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | 0.000% | 3 | 3 | -51.318% |