HOOD270416C00125000
HOOD Apr 16 2027 125.00 Call
optionOPRA
EODOct 30, 2026
4.00USD-23.810%(-1.25)80Vol739OI
HOOD270416C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.0000 | 4.0500 | 3.6200 | 4.0000 | -23.810% | 80 | 716 | 0.000% |
| 2026-10-29 | 5.5900 | 5.7500 | 5.2500 | 5.2500 | -7.895% | 23 | 716 | -23.810% |
| 2026-10-28 | 5.7500 | 6.2000 | 5.5500 | 5.7000 | -27.848% | 173 | 725 | -29.825% |
| 2026-10-27 | 7.7100 | 7.9300 | 7.7100 | 7.9000 | +9.722% | 6 | 724 | -49.367% |
| 2026-10-26 | 6.8000 | 7.2000 | 6.8000 | 7.2000 | -12.195% | 20 | 720 | -44.444% |
| 2026-10-23 | 8.5000 | 8.5000 | 8.2000 | 8.2000 | 0.000% | 5 | 720 | -51.220% |
| 2026-10-22 | 8.7500 | 8.7500 | 8.1500 | 8.2000 | -24.771% | 8 | 717 | -51.220% |
| 2026-10-21 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +15.957% | 2 | 717 | -63.303% |
| 2026-10-20 | 8.7000 | 10.0000 | 8.7000 | 9.4000 | +4.444% | 7 | 718 | -57.447% |
| 2026-10-19 | 9.6500 | 9.7000 | 8.7500 | 9.0000 | -7.692% | 35 | 696 | -55.556% |
| 2026-10-16 | 10.8000 | 10.8000 | 9.3000 | 9.7500 | -17.303% | 27 | 687 | -58.974% |
| 2026-10-15 | 8.4800 | 11.8000 | 8.0000 | 11.7900 | +7.967% | 30 | 673 | -66.073% |
| 2026-10-14 | 12.2500 | 12.2500 | 10.9200 | 10.9200 | -26.957% | 6 | 669 | -63.370% |
| 2026-10-13 | 14.8100 | 14.9500 | 14.8100 | 14.9500 | +7.942% | 5 | 670 | -73.244% |
| 2026-10-12 | 13.6500 | 13.8500 | 13.3900 | 13.8500 | -2.807% | 7 | 677 | -71.119% |
| 2026-10-09 | 14.3500 | 14.3500 | 13.6500 | 14.2500 | +11.328% | 60 | 645 | -71.930% |
| 2026-10-08 | 13.4000 | 13.5500 | 12.8000 | 12.8000 | -7.914% | 6 | 643 | -68.750% |
| 2026-10-07 | 13.8000 | 14.1800 | 13.5000 | 13.9000 | -10.496% | 12 | 646 | -71.223% |
| 2026-10-06 | 16.5000 | 16.5000 | 15.5000 | 15.5300 | -5.593% | 9 | 645 | -74.243% |
| 2026-10-05 | 16.8400 | 16.8400 | 16.2000 | 16.4500 | +0.305% | 80 | 674 | -75.684% |
| 2026-10-02 | 19.2000 | 19.2000 | 16.4000 | 16.4000 | +2.500% | 5 | 673 | -75.610% |
| 2026-10-01 | 17.2000 | 17.2000 | 16.0000 | 16.0000 | -4.762% | 31 | 698 | -75.000% |
| 2026-09-30 | 23.0000 | 23.1500 | 16.8000 | 16.8000 | -11.579% | 43 | 703 | -76.190% |
| 2026-09-29 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -9.953% | 1 | 702 | -78.947% |
| 2026-09-25 | 22.3000 | 22.3000 | 20.3000 | 21.1000 | -8.261% | 21 | 689 | -81.043% |
| 2026-09-24 | 22.7500 | 23.0000 | 22.7200 | 23.0000 | -8.730% | 35 | 689 | -82.609% |
| 2026-09-23 | 25.3800 | 25.4000 | 25.2000 | 25.2000 | +0.800% | 5 | 686 | -84.127% |
| 2026-09-22 | 25.5000 | 25.9500 | 25.0000 | 25.0000 | 0.000% | 18 | 682 | -84.000% |
| 2026-09-21 | 24.4500 | 25.4000 | 24.0500 | 25.0000 | +10.619% | 8 | 684 | -84.000% |
| 2026-09-18 | 21.4500 | 22.6000 | 21.2000 | 22.6000 | +54.266% | 3 | 686 | -82.301% |
| 2026-09-16 | 16.4000 | 16.4000 | 14.4300 | 14.6500 | -17.558% | 33 | 703 | -72.696% |
| 2026-09-15 | 17.2900 | 18.2200 | 16.0000 | 17.7700 | -11.504% | 4 | 702 | -77.490% |
| 2026-09-14 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | +5.407% | 3 | 702 | -80.080% |
| 2026-09-11 | 20.4000 | 20.4000 | 19.0500 | 19.0500 | -8.633% | 4 | 704 | -79.003% |
| 2026-09-10 | 21.0200 | 21.0200 | 20.8500 | 20.8500 | -5.141% | 2 | 703 | -80.815% |
| 2026-09-09 | 22.2000 | 22.2000 | 21.9800 | 21.9800 | -10.650% | 4 | 704 | -81.802% |
| 2026-09-08 | 25.8200 | 25.8200 | 24.6000 | 24.6000 | -4.019% | 10 | 704 | -83.740% |
| 2026-09-04 | 24.3000 | 27.2000 | 24.1300 | 25.6300 | -5.529% | 27 | 702 | -84.393% |
| 2026-09-03 | 24.2500 | 27.1300 | 24.2500 | 27.1300 | +65.933% | 23 | 702 | -85.256% |
| 2026-09-02 | 16.2000 | 16.3500 | 16.2000 | 16.3500 | +5.145% | 2 | 702 | -75.535% |
| 2026-09-01 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +3.322% | 19 | 721 | -74.277% |
| 2026-08-31 | 14.2500 | 15.0500 | 13.5500 | 15.0500 | -24.637% | 23 | 709 | -73.422% |
| 2026-08-25 | 19.6500 | 19.9700 | 19.6500 | 19.9700 | +21.177% | 3 | 710 | -79.970% |
| 2026-08-24 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -7.520% | 1 | 710 | -75.728% |
| 2026-08-21 | 18.6500 | 19.2200 | 17.8200 | 17.8200 | +47.273% | 105 | 629 | -77.553% |
| 2026-08-20 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -8.541% | 1 | 630 | -66.942% |
| 2026-08-19 | 12.9000 | 13.3000 | 12.9000 | 13.2300 | +29.706% | 8 | 627 | -69.766% |
| 2026-08-18 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -12.821% | 10 | 627 | -60.784% |
| 2026-08-14 | 12.7300 | 12.7300 | 11.6000 | 11.7000 | -3.704% | 34 | 606 | -65.812% |
| 2026-08-07 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -5.814% | 8 | 606 | -67.078% |
| 2026-08-05 | 13.3500 | 13.7900 | 12.9000 | 12.9000 | -0.769% | 63 | 619 | -68.992% |
| 2026-08-04 | 13.3000 | 13.3000 | 11.5000 | 13.0000 | +12.069% | 408 | 282 | -69.231% |
| 2026-08-03 | 10.9000 | 12.2000 | 10.9000 | 11.6000 | +10.476% | 24 | 270 | -65.517% |
| 2026-07-31 | 10.6700 | 10.6700 | 9.4000 | 10.5000 | +1.942% | 191 | 93 | -61.905% |
| 2026-07-30 | 11.2000 | 11.2000 | 10.3000 | 10.3000 | -16.260% | 12 | 91 | -61.165% |
| 2026-07-29 | 12.0500 | 12.3000 | 12.0500 | 12.3000 | +0.820% | 3 | 88 | -67.480% |
| 2026-07-28 | 12.0000 | 12.2000 | 12.0000 | 12.2000 | -18.121% | 7 | 88 | -67.213% |
| 2026-07-27 | 14.5000 | 14.9000 | 14.5000 | 14.9000 | +2.759% | 2 | 87 | -73.154% |
| 2026-07-24 | 15.7500 | 15.7500 | 14.0000 | 14.5000 | -20.852% | 21 | 79 | -72.414% |
| 2026-07-23 | 17.3900 | 18.3200 | 17.3900 | 18.3200 | -11.498% | 2 | 79 | -78.166% |
| 2026-07-21 | 20.5000 | 21.6500 | 20.5000 | 20.7000 | +19.653% | 15 | 81 | -80.676% |
| 2026-07-20 | 17.4900 | 18.1700 | 17.3000 | 17.3000 | -10.502% | 4 | 81 | -76.879% |
| 2026-07-17 | 17.7000 | 19.3300 | 16.2000 | 19.3300 | -6.165% | 6 | 76 | -79.307% |
| 2026-07-16 | 21.6500 | 21.6500 | 20.6000 | 20.6000 | -6.364% | 3 | 74 | -80.583% |
| 2026-07-13 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -20.145% | 1 | 74 | -81.818% |
| 2026-07-10 | 27.5000 | 27.5500 | 27.5000 | 27.5500 | +1.736% | 3 | 75 | -85.481% |
| 2026-07-09 | 26.7500 | 27.0800 | 26.1900 | 27.0800 | +1.234% | 3 | 75 | -85.229% |
| 2026-07-07 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -5.142% | 1 | 74 | -85.047% |
| 2026-07-06 | 27.5500 | 28.2000 | 27.5500 | 28.2000 | -1.536% | 3 | 71 | -85.816% |
| 2026-07-02 | 28.1200 | 28.6400 | 27.5800 | 28.6400 | +27.289% | 10 | 62 | -86.034% |
| 2026-07-01 | 22.1500 | 22.5000 | 22.1500 | 22.5000 | +46.580% | 3 | 63 | -82.222% |
| 2026-06-25 | 15.3500 | 15.3500 | 15.3300 | 15.3500 | -11.014% | 12 | 55 | -73.941% |
| 2026-06-24 | 17.4500 | 17.4500 | 17.2500 | 17.2500 | -10.622% | 2 | 54 | -76.812% |
| 2026-06-23 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -14.488% | 1 | 54 | -79.275% |
| 2026-06-18 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | -1.139% | 2 | 52 | -82.277% |
| 2026-06-17 | 22.4500 | 22.8300 | 22.4500 | 22.8300 | +60.436% | 9 | 48 | -82.479% |
| 2026-06-10 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +7.559% | 1 | 49 | -71.890% |
| 2026-06-04 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +1.769% | 1 | 49 | -69.766% |
| 2026-06-02 | 13.5000 | 13.5000 | 13.0000 | 13.0000 | -10.959% | 11 | 38 | -69.231% |
| 2026-06-01 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -5.318% | 2 | 38 | -72.603% |
| 2026-05-29 | 12.3000 | 15.4200 | 12.3000 | 15.4200 | +49.564% | 19 | 36 | -74.060% |
| 2026-05-28 | 10.0000 | 10.3100 | 9.9000 | 10.3100 | +46.241% | 29 | 26 | -61.203% |
| 2026-05-19 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -10.646% | 15 | 11 | -43.262% |
| 2026-05-05 | 8.3000 | 8.3000 | 7.8900 | 7.8900 | -3.190% | 2 | 11 | -49.303% |
| 2026-05-04 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +27.344% | 4 | 11 | -50.920% |
| 2026-04-29 | 6.9100 | 6.9100 | 6.4000 | 6.4000 | -28.492% | 8 | 11 | -37.500% |
| 2026-04-28 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -19.587% | 1 | 9 | -55.307% |
| 2026-04-24 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -7.250% | 1 | 9 | -64.061% |
| 2026-04-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.884% | 4 | 8 | -66.667% |
| 2026-04-22 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | 0.000% | 4 | 0 | -69.628% |