HOOD270416C00120000
HOOD Apr 16 2027 120.00 Call
optionOPRA
EODOct 30, 2026
4.50USD-29.134%(-1.85)78Vol509OI
HOOD270416C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.3500 | 4.8000 | 4.2000 | 4.5000 | -29.134% | 78 | 492 | 0.000% |
| 2026-10-29 | 6.1000 | 6.8000 | 6.0000 | 6.3500 | -1.855% | 32 | 489 | -29.134% |
| 2026-10-28 | 6.6000 | 7.1500 | 6.4700 | 6.4700 | -27.303% | 37 | 479 | -30.448% |
| 2026-10-27 | 8.6500 | 9.1000 | 8.6500 | 8.9000 | +11.529% | 15 | 483 | -49.438% |
| 2026-10-26 | 8.7000 | 8.7000 | 7.8500 | 7.9800 | -10.337% | 187 | 420 | -43.609% |
| 2026-10-23 | 10.0000 | 10.0000 | 8.8500 | 8.9000 | -6.316% | 91 | 353 | -49.438% |
| 2026-10-22 | 10.3000 | 10.3000 | 9.3200 | 9.5000 | -19.492% | 9 | 350 | -52.632% |
| 2026-10-21 | 11.7900 | 12.1000 | 11.5500 | 11.8000 | +15.686% | 17 | 343 | -61.864% |
| 2026-10-20 | 9.1500 | 10.8800 | 9.1500 | 10.2000 | +1.796% | 139 | 211 | -55.882% |
| 2026-10-19 | 10.5800 | 10.5800 | 9.9500 | 10.0200 | -10.135% | 6 | 212 | -55.090% |
| 2026-10-16 | 12.7500 | 12.7500 | 11.0000 | 11.1500 | -16.165% | 8 | 207 | -59.641% |
| 2026-10-15 | 9.7000 | 13.3500 | 9.4500 | 13.3000 | +10.373% | 55 | 225 | -66.165% |
| 2026-10-14 | 14.5500 | 14.5500 | 11.9300 | 12.0500 | -25.846% | 22 | 218 | -62.656% |
| 2026-10-13 | 16.4100 | 17.0000 | 16.2500 | 16.2500 | +6.557% | 4 | 216 | -72.308% |
| 2026-10-12 | 15.1000 | 15.5000 | 15.1000 | 15.2500 | -3.481% | 4 | 213 | -70.492% |
| 2026-10-09 | 15.8500 | 16.0000 | 15.7500 | 15.8000 | +8.966% | 23 | 213 | -71.519% |
| 2026-10-08 | 14.2000 | 15.7000 | 14.2000 | 14.5000 | -8.517% | 24 | 203 | -68.966% |
| 2026-10-07 | 15.1000 | 15.8500 | 15.0200 | 15.8500 | -11.453% | 31 | 183 | -71.609% |
| 2026-10-06 | 19.5000 | 19.5000 | 17.9000 | 17.9000 | -4.278% | 6 | 183 | -74.860% |
| 2026-10-05 | 19.0000 | 19.0000 | 18.4500 | 18.7000 | +1.081% | 7 | 179 | -75.936% |
| 2026-10-02 | 20.6500 | 21.8700 | 18.5000 | 18.5000 | +1.985% | 19 | 181 | -75.676% |
| 2026-10-01 | 18.3300 | 18.3300 | 18.0000 | 18.1400 | -2.473% | 54 | 172 | -75.193% |
| 2026-09-30 | 22.6600 | 22.6600 | 18.3300 | 18.6000 | -11.639% | 13 | 163 | -75.806% |
| 2026-09-29 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -1.174% | 2 | 161 | -78.622% |
| 2026-09-28 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -14.389% | 40 | 121 | -78.873% |
| 2026-09-24 | 24.8500 | 24.8800 | 24.8500 | 24.8800 | -9.659% | 3 | 122 | -81.913% |
| 2026-09-22 | 27.5400 | 27.5400 | 27.5400 | 27.5400 | +1.436% | 10 | 117 | -83.660% |
| 2026-09-21 | 28.4300 | 28.4300 | 26.3100 | 27.1500 | +8.949% | 11 | 115 | -83.425% |
| 2026-09-18 | 23.4000 | 25.0000 | 23.4000 | 24.9200 | +42.400% | 13 | 107 | -81.942% |
| 2026-09-17 | 17.6500 | 17.6500 | 17.5000 | 17.5000 | +5.740% | 9 | 113 | -74.286% |
| 2026-09-16 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -6.497% | 2 | 115 | -72.810% |
| 2026-09-15 | 19.6700 | 19.6700 | 17.7000 | 17.7000 | -18.546% | 7 | 116 | -74.576% |
| 2026-09-14 | 21.9000 | 21.9000 | 21.7300 | 21.7300 | +2.259% | 5 | 113 | -79.291% |
| 2026-09-11 | 21.2700 | 21.2700 | 21.2500 | 21.2500 | -7.002% | 4 | 109 | -78.824% |
| 2026-09-10 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -8.490% | 17 | 92 | -80.306% |
| 2026-09-09 | 24.9700 | 24.9700 | 24.9700 | 24.9700 | -0.120% | 1 | 92 | -81.978% |
| 2026-09-08 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -10.682% | 1 | 92 | -82.000% |
| 2026-09-04 | 28.6500 | 28.6500 | 27.9900 | 27.9900 | -0.036% | 3 | 91 | -83.923% |
| 2026-09-03 | 22.9500 | 28.8800 | 22.9400 | 28.0000 | +70.213% | 42 | 93 | -83.929% |
| 2026-09-01 | 16.5000 | 16.5000 | 16.4000 | 16.4500 | +8.224% | 11 | 97 | -72.644% |
| 2026-08-31 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -10.272% | 1 | 97 | -70.395% |
| 2026-08-28 | 18.4200 | 18.4200 | 16.9400 | 16.9400 | -21.026% | 2 | 98 | -73.436% |
| 2026-08-27 | 20.0000 | 21.4500 | 20.0000 | 21.4500 | -2.278% | 20 | 80 | -79.021% |
| 2026-08-25 | 20.6600 | 21.9500 | 20.6600 | 21.9500 | +13.908% | 48 | 67 | -79.499% |
| 2026-08-24 | 19.7500 | 19.7500 | 19.2700 | 19.2700 | -6.000% | 6 | 72 | -76.648% |
| 2026-08-21 | 15.5000 | 21.0300 | 15.5000 | 20.5000 | +61.672% | 26 | 70 | -78.049% |
| 2026-08-20 | 12.4000 | 12.6800 | 12.4000 | 12.6800 | -4.085% | 2 | 70 | -64.511% |
| 2026-08-19 | 13.4300 | 13.6100 | 13.2200 | 13.2200 | +18.565% | 4 | 68 | -65.961% |
| 2026-08-18 | 11.7500 | 11.8700 | 11.1500 | 11.1500 | -24.407% | 4 | 64 | -59.641% |
| 2026-08-13 | 15.5000 | 15.5700 | 14.7500 | 14.7500 | +8.776% | 3 | 64 | -69.492% |
| 2026-08-12 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +0.444% | 1 | 64 | -66.814% |
| 2026-08-04 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +24.769% | 1 | 64 | -66.667% |
| 2026-08-03 | 11.0000 | 11.0000 | 10.8200 | 10.8200 | -6.724% | 3 | 61 | -58.410% |
| 2026-07-31 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +1.310% | 2 | 60 | -61.207% |
| 2026-07-30 | 13.5800 | 13.5800 | 11.3100 | 11.4500 | -11.102% | 5 | 60 | -60.699% |
| 2026-07-29 | 13.5600 | 13.5600 | 12.8800 | 12.8800 | -6.327% | 7 | 62 | -65.062% |
| 2026-07-28 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -11.290% | 2 | 60 | -67.273% |
| 2026-07-27 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -1.587% | 5 | 60 | -70.968% |
| 2026-07-24 | 16.3500 | 16.3500 | 15.7500 | 15.7500 | -31.611% | 3 | 60 | -71.429% |
| 2026-07-21 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | +14.293% | 1 | 60 | -80.460% |
| 2026-07-20 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +6.053% | 1 | 59 | -77.667% |
| 2026-07-17 | 19.2500 | 19.2500 | 17.5000 | 19.0000 | -13.636% | 8 | 51 | -76.316% |
| 2026-07-16 | 26.5000 | 26.5000 | 22.0000 | 22.0000 | -13.725% | 7 | 52 | -79.545% |
| 2026-07-14 | 24.5000 | 25.5000 | 24.5000 | 25.5000 | -8.273% | 9 | 51 | -82.353% |
| 2026-07-09 | 29.4600 | 29.4600 | 27.8000 | 27.8000 | +3.848% | 7 | 52 | -83.813% |
| 2026-07-07 | 28.0000 | 28.9700 | 26.7000 | 26.7700 | -9.254% | 13 | 50 | -83.190% |
| 2026-07-06 | 29.1000 | 30.1000 | 29.1000 | 29.5000 | +12.039% | 11 | 51 | -84.746% |
| 2026-07-02 | 29.3000 | 31.1500 | 26.3300 | 26.3300 | +9.708% | 40 | 60 | -82.909% |
| 2026-07-01 | 23.8000 | 24.0000 | 23.7400 | 24.0000 | +21.396% | 3 | 59 | -81.250% |
| 2026-06-30 | 20.0600 | 20.0600 | 19.7700 | 19.7700 | +2.171% | 2 | 57 | -77.238% |
| 2026-06-26 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -24.825% | 1 | 57 | -76.744% |
| 2026-06-22 | 25.7400 | 25.7400 | 25.7400 | 25.7400 | +12.648% | 5 | 52 | -82.517% |
| 2026-06-18 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -2.807% | 4 | 52 | -80.306% |
| 2026-06-17 | 17.9500 | 24.0000 | 17.9500 | 23.5100 | +36.211% | 29 | 33 | -80.859% |
| 2026-06-16 | 18.3300 | 18.3300 | 17.2600 | 17.2600 | -3.844% | 5 | 30 | -73.928% |
| 2026-06-15 | 18.5000 | 20.0900 | 17.9500 | 17.9500 | +12.187% | 16 | 18 | -74.930% |
| 2026-06-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +20.755% | 3 | 16 | -71.875% |
| 2026-06-08 | 13.4800 | 13.4800 | 13.2500 | 13.2500 | +4.743% | 3 | 15 | -66.038% |
| 2026-06-04 | 13.6000 | 13.6000 | 12.6500 | 12.6500 | -13.237% | 2 | 14 | -64.427% |
| 2026-06-02 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +8.321% | 2 | 13 | -69.136% |
| 2026-06-01 | 14.4900 | 14.4900 | 13.4600 | 13.4600 | -18.671% | 4 | 11 | -66.568% |
| 2026-05-29 | 13.2300 | 16.5500 | 13.2300 | 16.5500 | +117.763% | 3 | 11 | -72.810% |
| 2026-05-27 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.930% | 1 | 10 | -40.789% |
| 2026-05-22 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -11.412% | 1 | 9 | -40.239% |
| 2026-05-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -11.458% | 1 | 9 | -47.059% |
| 2026-05-15 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -17.949% | 4 | 6 | -53.125% |
| 2026-05-14 | 9.0000 | 11.7000 | 9.0000 | 11.7000 | +31.019% | 3 | 6 | -61.538% |
| 2026-05-07 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +11.625% | 5 | 4 | -49.608% |
| 2026-05-04 | 9.3000 | 10.3000 | 8.0000 | 8.0000 | +15.942% | 3 | 4 | -43.750% |
| 2026-04-29 | 7.3400 | 7.3400 | 6.9000 | 6.9000 | -40.104% | 3 | 4 | -34.783% |
| 2026-04-28 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | 0.000% | 1 | 1 | -60.938% |