HOOD270416C00115000
HOOD Apr 16 2027 115.00 Call
optionOPRA
EODOct 30, 2026
5.22USD-30.861%(-2.33)80Vol315OI
HOOD270416C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.5000 | 5.5000 | 5.0000 | 5.2200 | -30.861% | 80 | 332 | 0.000% |
| 2026-10-29 | 7.2000 | 8.1500 | 7.2000 | 7.5500 | +1.342% | 5 | 330 | -30.861% |
| 2026-10-28 | 7.7000 | 8.1500 | 7.4500 | 7.4500 | -24.595% | 13 | 327 | -29.933% |
| 2026-10-27 | 10.3000 | 10.3000 | 9.8800 | 9.8800 | +5.668% | 2 | 326 | -47.166% |
| 2026-10-26 | 9.3500 | 9.5500 | 9.3500 | 9.3500 | -12.041% | 16 | 315 | -44.171% |
| 2026-10-23 | 10.5800 | 10.6300 | 10.5500 | 10.6300 | -1.116% | 25 | 312 | -50.894% |
| 2026-10-22 | 11.3500 | 11.3500 | 10.7500 | 10.7500 | -19.776% | 4 | 309 | -51.442% |
| 2026-10-21 | 12.7500 | 13.5500 | 12.7500 | 13.4000 | +13.080% | 5 | 308 | -61.045% |
| 2026-10-20 | 13.1000 | 13.1000 | 11.8000 | 11.8500 | +6.661% | 12 | 305 | -55.949% |
| 2026-10-19 | 12.0000 | 12.0000 | 11.1100 | 11.1100 | -11.825% | 37 | 306 | -53.015% |
| 2026-10-16 | 12.7100 | 12.7100 | 12.6000 | 12.6000 | -15.152% | 4 | 303 | -58.571% |
| 2026-10-15 | 10.7000 | 14.9500 | 10.7000 | 14.8500 | +13.014% | 14 | 297 | -64.848% |
| 2026-10-14 | 16.0000 | 16.0000 | 13.1400 | 13.1400 | -28.626% | 83 | 285 | -60.274% |
| 2026-10-13 | 18.1400 | 18.5800 | 18.1400 | 18.4100 | +7.977% | 5 | 280 | -71.646% |
| 2026-10-12 | 17.6700 | 17.6700 | 17.0500 | 17.0500 | -3.672% | 2 | 280 | -69.384% |
| 2026-10-09 | 17.1800 | 17.7000 | 17.1800 | 17.7000 | +4.118% | 22 | 279 | -70.508% |
| 2026-10-08 | 15.0900 | 17.5000 | 15.0900 | 17.0000 | -3.299% | 28 | 269 | -69.294% |
| 2026-10-07 | 16.9700 | 17.5800 | 16.4500 | 17.5800 | -9.288% | 11 | 267 | -70.307% |
| 2026-10-06 | 21.0300 | 21.0300 | 19.3800 | 19.3800 | -3.100% | 15 | 262 | -73.065% |
| 2026-10-05 | 21.5400 | 21.5400 | 20.0000 | 20.0000 | +0.756% | 4 | 259 | -73.900% |
| 2026-10-02 | 22.8300 | 24.1000 | 19.8500 | 19.8500 | +1.795% | 45 | 234 | -73.703% |
| 2026-10-01 | 20.2000 | 20.8000 | 19.1500 | 19.5000 | -5.156% | 46 | 194 | -73.231% |
| 2026-09-30 | 22.1500 | 22.7000 | 20.3500 | 20.5600 | -9.027% | 8 | 188 | -74.611% |
| 2026-09-29 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -5.794% | 1 | 188 | -76.903% |
| 2026-09-28 | 25.0000 | 25.0000 | 23.9900 | 23.9900 | -2.992% | 62 | 191 | -78.241% |
| 2026-09-25 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | -6.855% | 1 | 191 | -78.892% |
| 2026-09-24 | 26.6000 | 26.6000 | 26.5500 | 26.5500 | -13.827% | 2 | 192 | -80.339% |
| 2026-09-23 | 29.6500 | 30.8100 | 29.6500 | 30.8100 | +3.216% | 5 | 197 | -83.057% |
| 2026-09-22 | 30.3100 | 30.3100 | 29.5200 | 29.8500 | -0.134% | 3 | 197 | -82.513% |
| 2026-09-21 | 28.6700 | 29.8900 | 28.3000 | 29.8900 | +14.084% | 8 | 192 | -82.536% |
| 2026-09-18 | 25.3000 | 26.2000 | 25.1900 | 26.2000 | +36.387% | 4 | 193 | -80.076% |
| 2026-09-17 | 19.4000 | 19.4000 | 19.2100 | 19.2100 | +14.618% | 7 | 192 | -72.827% |
| 2026-09-16 | 18.3400 | 18.3400 | 16.7600 | 16.7600 | -14.533% | 14 | 192 | -68.854% |
| 2026-09-15 | 21.6500 | 21.6500 | 19.6100 | 19.6100 | -18.967% | 10 | 184 | -73.381% |
| 2026-09-14 | 23.6100 | 24.2000 | 23.6100 | 24.2000 | +7.556% | 18 | 169 | -78.430% |
| 2026-09-11 | 23.2100 | 23.2100 | 22.5000 | 22.5000 | -7.025% | 3 | 168 | -76.800% |
| 2026-09-10 | 25.5800 | 25.5800 | 23.8500 | 24.2000 | -7.102% | 6 | 169 | -78.430% |
| 2026-09-09 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -5.787% | 2 | 171 | -79.962% |
| 2026-09-08 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -10.023% | 1 | 171 | -81.121% |
| 2026-09-04 | 28.3000 | 30.7300 | 28.3000 | 30.7300 | -1.317% | 15 | 179 | -83.013% |
| 2026-09-03 | 25.1900 | 31.2000 | 25.1900 | 31.1400 | +67.871% | 28 | 193 | -83.237% |
| 2026-09-02 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -7.940% | 35 | 158 | -71.860% |
| 2026-08-28 | 19.8400 | 21.2700 | 19.8400 | 20.1500 | -12.391% | 3 | 157 | -74.094% |
| 2026-08-27 | 22.3000 | 23.0000 | 22.3000 | 23.0000 | +3.978% | 2 | 157 | -77.304% |
| 2026-08-26 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | -2.555% | 1 | 156 | -76.401% |
| 2026-08-25 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +3.890% | 1 | 155 | -77.004% |
| 2026-08-21 | 23.0100 | 23.0100 | 21.0500 | 21.8500 | +47.635% | 18 | 150 | -76.110% |
| 2026-08-19 | 15.0000 | 15.9900 | 14.8000 | 14.8000 | +3.352% | 5 | 149 | -64.730% |
| 2026-08-17 | 14.2200 | 14.3200 | 14.2200 | 14.3200 | -3.957% | 5 | 150 | -63.547% |
| 2026-08-12 | 14.8600 | 14.9100 | 14.8600 | 14.9100 | -1.258% | 5 | 145 | -64.990% |
| 2026-08-10 | 14.5500 | 15.1000 | 14.5500 | 15.1000 | +0.533% | 2 | 145 | -65.430% |
| 2026-08-07 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +3.729% | 2 | 146 | -65.246% |
| 2026-08-03 | 13.7700 | 14.4800 | 13.7700 | 14.4800 | -21.518% | 2 | 146 | -63.950% |
| 2026-07-27 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +5.974% | 1 | 147 | -71.707% |
| 2026-07-24 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | -16.338% | 2 | 146 | -70.017% |
| 2026-07-23 | 20.8100 | 20.8100 | 20.8100 | 20.8100 | -13.111% | 10 | 156 | -74.916% |
| 2026-07-21 | 23.4200 | 23.9500 | 23.4200 | 23.9500 | +7.303% | 3 | 155 | -78.205% |
| 2026-07-17 | 21.1700 | 22.3200 | 20.4500 | 22.3200 | -2.533% | 3 | 157 | -76.613% |
| 2026-07-16 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -21.198% | 2 | 157 | -77.205% |
| 2026-07-15 | 29.4400 | 29.4400 | 29.0600 | 29.0600 | +5.673% | 5 | 158 | -82.037% |
| 2026-07-14 | 27.2200 | 27.5000 | 27.2200 | 27.5000 | -0.686% | 7 | 157 | -81.018% |
| 2026-07-10 | 27.4900 | 28.1400 | 27.4900 | 27.6900 | -12.373% | 8 | 161 | -81.148% |
| 2026-07-09 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +10.994% | 1 | 163 | -83.481% |
| 2026-07-07 | 28.5400 | 28.5400 | 28.4700 | 28.4700 | -10.047% | 2 | 161 | -81.665% |
| 2026-07-06 | 29.7500 | 31.9000 | 29.5200 | 31.6500 | +11.680% | 113 | 114 | -83.507% |
| 2026-07-02 | 31.7000 | 32.6800 | 27.6900 | 28.3400 | +9.084% | 66 | 57 | -81.581% |
| 2026-07-01 | 25.9800 | 25.9800 | 25.9800 | 25.9800 | +19.448% | 1 | 56 | -79.908% |
| 2026-06-30 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +19.835% | 1 | 55 | -76.000% |
| 2026-06-25 | 17.5000 | 18.1500 | 17.4800 | 18.1500 | -5.222% | 11 | 65 | -71.240% |
| 2026-06-24 | 19.0000 | 19.1500 | 19.0000 | 19.1500 | -22.969% | 2 | 63 | -72.742% |
| 2026-06-22 | 25.6000 | 25.6000 | 24.8600 | 24.8600 | -2.701% | 2 | 64 | -79.002% |
| 2026-06-17 | 23.5900 | 26.4300 | 23.5900 | 25.5500 | +29.893% | 15 | 50 | -79.569% |
| 2026-06-16 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | -9.936% | 1 | 50 | -73.462% |
| 2026-06-15 | 20.4500 | 21.8400 | 20.4500 | 21.8400 | +25.301% | 2 | 48 | -76.099% |
| 2026-06-11 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | +5.636% | 1 | 48 | -70.052% |
| 2026-06-10 | 16.5000 | 16.5000 | 16.2500 | 16.5000 | +25.095% | 27 | 24 | -68.364% |
| 2026-06-09 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | -10.455% | 1 | 24 | -60.425% |
| 2026-06-04 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +3.441% | 1 | 24 | -64.562% |
| 2026-06-03 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | -14.474% | 1 | 24 | -63.343% |
| 2026-06-01 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -5.772% | 1 | 24 | -68.649% |
| 2026-05-29 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | +98.539% | 2 | 22 | -70.458% |
| 2026-05-20 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -8.718% | 7 | 15 | -41.348% |
| 2026-05-06 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -1.116% | 1 | 15 | -46.462% |
| 2026-05-05 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +1.440% | 1 | 15 | -47.059% |
| 2026-05-04 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +26.398% | 6 | 15 | -46.296% |
| 2026-04-29 | 8.3500 | 8.3500 | 7.6900 | 7.6900 | -40.892% | 3 | 12 | -32.120% |
| 2026-04-24 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | 0.000% | 9 | 9 | -59.877% |