HOOD270416C00110000
HOOD Apr 16 2027 110.00 Call
optionOPRA
EODOct 30, 2026
6.20USD-28.654%(-2.49)52Vol236OI
HOOD270416C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 6.2500 | 6.7500 | 5.8500 | 6.2000 | -28.654% | 52 | 226 | 0.000% |
| 2026-10-29 | 8.8000 | 9.2500 | 8.6900 | 8.6900 | -0.912% | 25 | 216 | -28.654% |
| 2026-10-28 | 9.0200 | 9.2500 | 8.6500 | 8.7700 | -24.397% | 26 | 212 | -29.304% |
| 2026-10-27 | 12.0000 | 12.0000 | 11.4400 | 11.6000 | +8.614% | 19 | 209 | -46.552% |
| 2026-10-26 | 10.4200 | 11.1500 | 10.2000 | 10.6800 | -11.516% | 15 | 207 | -41.948% |
| 2026-10-23 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -1.870% | 1 | 207 | -48.633% |
| 2026-10-22 | 13.7400 | 13.7400 | 12.1000 | 12.3000 | -17.172% | 16 | 207 | -49.593% |
| 2026-10-21 | 13.9000 | 15.5000 | 13.8700 | 14.8500 | +12.500% | 38 | 232 | -58.249% |
| 2026-10-20 | 12.3000 | 13.5000 | 12.3000 | 13.2000 | +2.884% | 8 | 229 | -53.030% |
| 2026-10-19 | 13.6000 | 13.8500 | 12.8300 | 12.8300 | -8.683% | 9 | 222 | -51.676% |
| 2026-10-16 | 15.4700 | 15.4700 | 13.8000 | 14.0500 | -15.868% | 39 | 196 | -55.872% |
| 2026-10-15 | 11.8000 | 16.8000 | 11.8000 | 16.7000 | +12.914% | 38 | 200 | -62.874% |
| 2026-10-14 | 19.4500 | 19.4500 | 14.6400 | 14.7900 | -28.204% | 43 | 200 | -58.080% |
| 2026-10-13 | 19.4100 | 20.6000 | 19.4100 | 20.6000 | +7.628% | 2 | 201 | -69.903% |
| 2026-10-12 | 19.3300 | 20.0000 | 19.1400 | 19.1400 | -2.097% | 7 | 196 | -67.607% |
| 2026-10-09 | 19.2000 | 19.6000 | 19.1900 | 19.5500 | +2.089% | 39 | 216 | -68.286% |
| 2026-10-08 | 18.5000 | 19.1500 | 17.4000 | 19.1500 | -2.940% | 34 | 200 | -67.624% |
| 2026-10-07 | 19.2500 | 20.0000 | 18.6500 | 19.7300 | -8.445% | 154 | 123 | -68.576% |
| 2026-10-06 | 22.5000 | 22.5000 | 21.5500 | 21.5500 | -5.689% | 7 | 117 | -71.230% |
| 2026-10-05 | 22.6000 | 22.8500 | 22.6000 | 22.8500 | -1.509% | 6 | 116 | -72.867% |
| 2026-10-02 | 26.0000 | 26.6500 | 23.2000 | 23.2000 | +7.907% | 13 | 117 | -73.276% |
| 2026-10-01 | 22.0000 | 22.5000 | 21.5000 | 21.5000 | -5.702% | 13 | 110 | -71.163% |
| 2026-09-30 | 24.7500 | 24.7500 | 22.8000 | 22.8000 | -8.397% | 4 | 107 | -72.807% |
| 2026-09-29 | 24.7500 | 24.8900 | 24.7500 | 24.8900 | -3.527% | 2 | 107 | -75.090% |
| 2026-09-28 | 27.0900 | 27.1300 | 25.6500 | 25.8000 | -5.495% | 8 | 112 | -75.969% |
| 2026-09-25 | 27.4000 | 27.4000 | 27.3000 | 27.3000 | -14.286% | 15 | 125 | -77.289% |
| 2026-09-23 | 32.3800 | 32.3800 | 31.8500 | 31.8500 | -2.450% | 4 | 125 | -80.534% |
| 2026-09-22 | 32.1700 | 32.6500 | 32.1700 | 32.6500 | +0.772% | 6 | 122 | -81.011% |
| 2026-09-21 | 32.7900 | 33.0000 | 32.1200 | 32.4000 | +11.340% | 6 | 123 | -80.864% |
| 2026-09-18 | 26.2000 | 29.1000 | 26.2000 | 29.1000 | +37.070% | 12 | 127 | -78.694% |
| 2026-09-17 | 21.2500 | 21.3000 | 21.1000 | 21.2300 | +7.766% | 5 | 124 | -70.796% |
| 2026-09-16 | 21.4000 | 21.4000 | 19.7000 | 19.7000 | -17.227% | 32 | 110 | -68.528% |
| 2026-09-15 | 22.9600 | 23.8000 | 22.5000 | 23.8000 | -7.501% | 20 | 98 | -73.950% |
| 2026-09-14 | 25.7300 | 25.7300 | 25.7300 | 25.7300 | +4.593% | 1 | 98 | -75.904% |
| 2026-09-11 | 25.0000 | 25.6000 | 24.6000 | 24.6000 | -6.286% | 8 | 94 | -74.797% |
| 2026-09-10 | 25.0000 | 26.5000 | 25.0000 | 26.2500 | -6.750% | 7 | 92 | -76.381% |
| 2026-09-09 | 28.8500 | 28.8500 | 28.1500 | 28.1500 | -11.199% | 12 | 96 | -77.975% |
| 2026-09-08 | 32.4500 | 32.4500 | 31.7000 | 31.7000 | -1.092% | 2 | 97 | -80.442% |
| 2026-09-04 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -2.406% | 1 | 98 | -80.655% |
| 2026-09-03 | 29.4000 | 33.2500 | 29.4000 | 32.8400 | +73.298% | 31 | 106 | -81.121% |
| 2026-09-01 | 20.2000 | 20.2000 | 18.9500 | 18.9500 | -3.218% | 2 | 104 | -67.282% |
| 2026-08-31 | 18.6000 | 19.5900 | 18.6000 | 19.5800 | -2.295% | 4 | 104 | -68.335% |
| 2026-08-28 | 25.0000 | 25.0000 | 20.0400 | 20.0400 | -18.237% | 3 | 104 | -69.062% |
| 2026-08-26 | 24.9500 | 24.9500 | 24.5100 | 24.5100 | -2.545% | 6 | 109 | -74.704% |
| 2026-08-25 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +9.586% | 1 | 108 | -75.348% |
| 2026-08-21 | 18.7000 | 24.1000 | 18.7000 | 22.9500 | +49.026% | 13 | 114 | -72.985% |
| 2026-08-20 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | 0.000% | 1 | 113 | -59.740% |
| 2026-08-19 | 16.3800 | 16.4600 | 15.4000 | 15.4000 | +5.697% | 13 | 113 | -59.740% |
| 2026-08-18 | 14.4800 | 14.5700 | 14.4800 | 14.5700 | -1.220% | 2 | 112 | -57.447% |
| 2026-08-17 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -3.595% | 3 | 112 | -57.966% |
| 2026-08-14 | 16.5000 | 16.6000 | 15.3000 | 15.3000 | -2.236% | 71 | 86 | -59.477% |
| 2026-08-12 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -2.187% | 1 | 85 | -60.383% |
| 2026-08-11 | 16.0200 | 16.0200 | 16.0000 | 16.0000 | -5.882% | 12 | 86 | -61.250% |
| 2026-08-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +14.865% | 2 | 88 | -63.529% |
| 2026-08-03 | 13.0800 | 14.8000 | 13.0800 | 14.8000 | +3.860% | 3 | 89 | -58.108% |
| 2026-07-30 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -14.925% | 1 | 88 | -56.491% |
| 2026-07-29 | 15.7300 | 16.7500 | 15.6500 | 16.7500 | -5.899% | 3 | 89 | -62.985% |
| 2026-07-28 | 16.6800 | 17.8000 | 16.5000 | 17.8000 | -2.466% | 15 | 100 | -65.169% |
| 2026-07-27 | 17.9000 | 18.2500 | 17.9000 | 18.2500 | -6.410% | 7 | 100 | -66.027% |
| 2026-07-24 | 20.0000 | 20.0000 | 19.5000 | 19.5000 | -16.951% | 2 | 98 | -68.205% |
| 2026-07-23 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | -12.453% | 1 | 98 | -73.595% |
| 2026-07-21 | 26.8200 | 26.8200 | 26.8200 | 26.8200 | +25.327% | 1 | 99 | -76.883% |
| 2026-07-20 | 23.4000 | 23.4000 | 21.4000 | 21.4000 | -4.889% | 2 | 98 | -71.028% |
| 2026-07-17 | 21.0500 | 22.5000 | 21.0500 | 22.5000 | -26.084% | 2 | 98 | -72.444% |
| 2026-07-16 | 30.4400 | 30.4400 | 30.4400 | 30.4400 | -4.397% | 9 | 98 | -79.632% |
| 2026-07-15 | 31.8400 | 31.8400 | 31.8400 | 31.8400 | +6.133% | 1 | 98 | -80.528% |
| 2026-07-14 | 30.1000 | 30.1000 | 30.0000 | 30.0000 | -0.826% | 20 | 78 | -79.333% |
| 2026-07-10 | 29.8400 | 30.2500 | 29.0000 | 30.2500 | -10.157% | 9 | 73 | -79.504% |
| 2026-07-09 | 33.6700 | 33.6700 | 33.6700 | 33.6700 | +5.549% | 3 | 76 | -81.586% |
| 2026-07-07 | 30.5500 | 31.9000 | 30.5500 | 31.9000 | -5.257% | 2 | 76 | -80.564% |
| 2026-07-06 | 33.6700 | 33.6700 | 33.6700 | 33.6700 | +13.329% | 1 | 76 | -81.586% |
| 2026-07-02 | 29.0000 | 32.9500 | 29.0000 | 29.7100 | +7.295% | 11 | 75 | -79.132% |
| 2026-07-01 | 27.2000 | 27.6900 | 27.2000 | 27.6900 | +23.893% | 7 | 69 | -77.609% |
| 2026-06-29 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +5.524% | 10 | 75 | -72.260% |
| 2026-06-24 | 21.2100 | 21.2100 | 21.1800 | 21.1800 | -15.886% | 2 | 75 | -70.727% |
| 2026-06-23 | 21.1500 | 25.1800 | 21.1500 | 25.1800 | -6.810% | 8 | 76 | -75.377% |
| 2026-06-22 | 28.1600 | 29.7000 | 26.4000 | 27.0200 | +0.596% | 9 | 76 | -77.054% |
| 2026-06-18 | 26.8600 | 26.8600 | 26.8600 | 26.8600 | -7.379% | 2 | 75 | -76.917% |
| 2026-06-17 | 22.3200 | 29.0000 | 22.3200 | 29.0000 | +48.338% | 26 | 69 | -78.621% |
| 2026-06-16 | 21.6000 | 21.6000 | 19.5500 | 19.5500 | -15.000% | 26 | 58 | -68.286% |
| 2026-06-15 | 23.0000 | 23.0000 | 22.5500 | 23.0000 | +13.974% | 4 | 56 | -73.043% |
| 2026-06-12 | 21.0000 | 21.0000 | 20.1800 | 20.1800 | +9.081% | 12 | 46 | -69.277% |
| 2026-06-11 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +24.579% | 1 | 46 | -66.486% |
| 2026-06-09 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +9.191% | 10 | 47 | -58.249% |
| 2026-06-05 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -11.688% | 1 | 47 | -54.412% |
| 2026-06-04 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -19.540% | 1 | 46 | -59.740% |
| 2026-06-01 | 17.0000 | 19.1400 | 17.0000 | 19.1400 | -1.644% | 7 | 42 | -67.607% |
| 2026-05-29 | 19.0200 | 19.4600 | 19.0200 | 19.4600 | +38.308% | 3 | 42 | -68.140% |
| 2026-05-28 | 12.1000 | 14.0700 | 12.1000 | 14.0700 | +48.105% | 55 | 21 | -55.935% |
| 2026-05-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -19.696% | 1 | 20 | -34.737% |
| 2026-05-11 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +21.833% | 3 | 20 | -47.591% |
| 2026-05-08 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -10.507% | 1 | 20 | -36.148% |
| 2026-05-07 | 11.3700 | 11.3700 | 10.8500 | 10.8500 | -1.364% | 2 | 20 | -42.857% |
| 2026-05-05 | 10.6800 | 11.0000 | 10.6800 | 11.0000 | +3.189% | 5 | 20 | -43.636% |
| 2026-05-04 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | +16.376% | 1 | 17 | -41.839% |
| 2026-04-30 | 9.5000 | 9.5000 | 9.1600 | 9.1600 | +7.765% | 4 | 17 | -32.314% |
| 2026-04-29 | 9.5500 | 9.5500 | 8.4500 | 8.5000 | -45.161% | 13 | 15 | -27.059% |
| 2026-04-24 | 13.9000 | 15.5000 | 13.9000 | 15.5000 | 0.000% | 20 | 2 | -60.000% |