HOOD270416C00130000
HOOD Apr 16 2027 130.00 Call
optionOPRA
EODOct 30, 2026
3.22USD-30.000%(-1.38)28Vol434OI
HOOD270416C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.2500 | 3.4000 | 3.0000 | 3.2200 | -30.000% | 28 | 432 | 0.000% |
| 2026-10-29 | 5.0500 | 5.2500 | 4.6000 | 4.6000 | -6.122% | 51 | 419 | -30.000% |
| 2026-10-28 | 5.1500 | 5.2000 | 4.8500 | 4.9000 | -30.000% | 37 | 419 | -34.286% |
| 2026-10-27 | 7.0000 | 7.0000 | 6.9500 | 7.0000 | +14.379% | 4 | 420 | -54.000% |
| 2026-10-26 | 5.9900 | 6.1200 | 5.9900 | 6.1200 | -15.353% | 12 | 427 | -47.386% |
| 2026-10-23 | 7.3500 | 7.3500 | 7.2200 | 7.2300 | -6.710% | 20 | 426 | -55.463% |
| 2026-10-22 | 7.7000 | 7.7500 | 7.3500 | 7.7500 | -18.592% | 12 | 427 | -58.452% |
| 2026-10-21 | 9.5500 | 9.5500 | 9.5200 | 9.5200 | +7.571% | 3 | 425 | -66.176% |
| 2026-10-20 | 6.5500 | 8.8500 | 6.5500 | 8.8500 | +6.627% | 7 | 425 | -63.616% |
| 2026-10-19 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.353% | 2 | 425 | -61.205% |
| 2026-10-16 | 9.9500 | 10.0000 | 8.4600 | 8.5000 | -19.048% | 27 | 423 | -62.118% |
| 2026-10-15 | 7.4500 | 10.5000 | 7.4500 | 10.5000 | +12.903% | 35 | 428 | -69.333% |
| 2026-10-14 | 11.3800 | 11.3800 | 9.1000 | 9.3000 | -31.567% | 32 | 430 | -65.376% |
| 2026-10-13 | 12.6500 | 13.5900 | 12.6500 | 13.5900 | +15.169% | 7 | 424 | -76.306% |
| 2026-10-12 | 12.6000 | 12.6000 | 11.8000 | 11.8000 | -1.667% | 5 | 419 | -72.712% |
| 2026-10-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -3.614% | 19 | 411 | -73.167% |
| 2026-10-08 | 11.4300 | 12.4500 | 11.4300 | 12.4500 | -2.734% | 25 | 400 | -74.137% |
| 2026-10-07 | 12.2500 | 12.8000 | 12.1500 | 12.8000 | -13.688% | 17 | 400 | -74.844% |
| 2026-10-05 | 15.3400 | 15.3400 | 14.8300 | 14.8300 | -0.803% | 2 | 398 | -78.287% |
| 2026-10-02 | 16.7000 | 16.7000 | 14.9500 | 14.9500 | +3.604% | 7 | 402 | -78.462% |
| 2026-10-01 | 15.5500 | 15.5500 | 14.3500 | 14.4300 | -9.643% | 20 | 392 | -77.685% |
| 2026-09-30 | 18.0400 | 18.0400 | 15.7500 | 15.9700 | -6.826% | 6 | 393 | -79.837% |
| 2026-09-29 | 18.6500 | 18.6500 | 17.1400 | 17.1400 | -5.824% | 19 | 404 | -81.214% |
| 2026-09-28 | 19.0000 | 19.1000 | 17.5000 | 18.2000 | -4.211% | 6 | 402 | -82.308% |
| 2026-09-25 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -7.090% | 1 | 401 | -83.053% |
| 2026-09-24 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -11.853% | 10 | 391 | -84.254% |
| 2026-09-23 | 23.1600 | 23.5500 | 23.1600 | 23.2000 | -0.472% | 4 | 391 | -86.121% |
| 2026-09-22 | 23.4600 | 23.4600 | 23.3000 | 23.3100 | -2.141% | 7 | 387 | -86.186% |
| 2026-09-21 | 22.6200 | 23.8500 | 22.6200 | 23.8200 | +14.795% | 21 | 380 | -86.482% |
| 2026-09-18 | 18.2200 | 21.0000 | 18.2200 | 20.7500 | +34.044% | 8 | 380 | -84.482% |
| 2026-09-17 | 14.7000 | 15.4800 | 14.1000 | 15.4800 | +9.014% | 9 | 374 | -79.199% |
| 2026-09-16 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -17.201% | 1 | 375 | -77.324% |
| 2026-09-15 | 16.0000 | 17.1500 | 16.0000 | 17.1500 | -10.444% | 3 | 376 | -81.224% |
| 2026-09-14 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +10.438% | 1 | 375 | -83.185% |
| 2026-09-11 | 17.6000 | 18.8900 | 17.3400 | 17.3400 | -14.497% | 12 | 365 | -81.430% |
| 2026-09-09 | 20.6300 | 20.6300 | 20.2800 | 20.2800 | -10.935% | 6 | 368 | -84.122% |
| 2026-09-08 | 24.0000 | 24.0000 | 22.7700 | 22.7700 | -4.488% | 6 | 368 | -85.859% |
| 2026-09-04 | 23.5700 | 24.5700 | 23.5700 | 23.8400 | -2.215% | 16 | 357 | -86.493% |
| 2026-09-03 | 21.2900 | 24.9200 | 21.2900 | 24.3800 | +88.263% | 33 | 357 | -86.792% |
| 2026-09-01 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -19.565% | 5 | 352 | -75.135% |
| 2026-08-28 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -9.804% | 1 | 352 | -80.000% |
| 2026-08-27 | 17.8900 | 17.8900 | 17.8200 | 17.8500 | -4.545% | 37 | 352 | -81.961% |
| 2026-08-25 | 18.2400 | 18.7000 | 18.2400 | 18.7000 | +14.724% | 8 | 345 | -82.781% |
| 2026-08-24 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -4.956% | 1 | 344 | -80.245% |
| 2026-08-21 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +54.505% | 1 | 344 | -81.224% |
| 2026-08-20 | 11.5100 | 11.5100 | 11.0500 | 11.1000 | +2.588% | 3 | 344 | -70.991% |
| 2026-08-19 | 11.7000 | 12.0000 | 10.8200 | 10.8200 | +20.222% | 276 | 115 | -70.240% |
| 2026-08-18 | 9.4200 | 9.4200 | 9.0000 | 9.0000 | -16.279% | 9 | 114 | -64.222% |
| 2026-08-17 | 10.6000 | 10.7500 | 10.6000 | 10.7500 | +0.939% | 4 | 114 | -70.047% |
| 2026-08-14 | 11.6100 | 11.6100 | 10.6500 | 10.6500 | -1.389% | 21 | 108 | -69.765% |
| 2026-08-12 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -7.376% | 11 | 108 | -70.185% |
| 2026-08-10 | 10.9000 | 11.6600 | 10.7400 | 11.6600 | +6.484% | 40 | 123 | -72.384% |
| 2026-08-07 | 11.0000 | 11.0000 | 10.9500 | 10.9500 | -7.983% | 13 | 123 | -70.594% |
| 2026-08-04 | 11.1700 | 11.9000 | 11.1500 | 11.9000 | +34.768% | 13 | 123 | -72.941% |
| 2026-07-31 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -7.539% | 5 | 118 | -63.533% |
| 2026-07-30 | 9.5500 | 9.5600 | 9.5500 | 9.5500 | -9.048% | 12 | 116 | -66.283% |
| 2026-07-29 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -16.000% | 2 | 116 | -69.333% |
| 2026-07-28 | 12.2500 | 12.5000 | 12.2500 | 12.5000 | -4.943% | 5 | 121 | -74.240% |
| 2026-07-24 | 13.0700 | 13.1500 | 13.0700 | 13.1500 | -33.350% | 2 | 119 | -75.513% |
| 2026-07-21 | 19.7300 | 19.7300 | 19.7300 | 19.7300 | +21.640% | 1 | 118 | -83.680% |
| 2026-07-17 | 15.3600 | 16.2200 | 15.3600 | 16.2200 | -19.901% | 4 | 116 | -80.148% |
| 2026-07-16 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -14.521% | 20 | 96 | -84.099% |
| 2026-07-10 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -2.950% | 1 | 95 | -86.408% |
| 2026-07-09 | 25.7100 | 25.7100 | 24.3200 | 24.4100 | -6.115% | 22 | 73 | -86.809% |
| 2026-07-06 | 25.7000 | 26.0000 | 25.7000 | 26.0000 | +14.085% | 20 | 55 | -87.615% |
| 2026-07-02 | 25.9000 | 26.9600 | 22.5500 | 22.7900 | +34.693% | 48 | 47 | -85.871% |
| 2026-06-29 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +14.324% | 1 | 47 | -80.969% |
| 2026-06-26 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -0.671% | 2 | 47 | -78.243% |
| 2026-06-25 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -21.164% | 1 | 47 | -78.389% |
| 2026-06-23 | 18.6000 | 18.9000 | 18.6000 | 18.9000 | -16.000% | 2 | 46 | -82.963% |
| 2026-06-22 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +10.947% | 1 | 46 | -85.689% |
| 2026-06-18 | 20.4600 | 20.4600 | 20.2800 | 20.2800 | -3.520% | 2 | 46 | -84.122% |
| 2026-06-17 | 16.0000 | 21.0200 | 16.0000 | 21.0200 | +24.012% | 3 | 45 | -84.681% |
| 2026-06-15 | 16.3500 | 17.3000 | 16.3500 | 16.9500 | +44.133% | 26 | 44 | -81.003% |
| 2026-06-11 | 11.8500 | 11.8500 | 11.7600 | 11.7600 | +2.618% | 2 | 43 | -72.619% |
| 2026-06-04 | 11.3500 | 11.4600 | 11.3500 | 11.4600 | -15.735% | 2 | 43 | -71.902% |
| 2026-06-01 | 12.5000 | 14.1000 | 11.6500 | 13.6000 | -6.785% | 88 | 10 | -76.324% |
| 2026-05-29 | 14.5100 | 14.5900 | 14.5100 | 14.5900 | +57.389% | 2 | 10 | -77.930% |
| 2026-05-28 | 8.7500 | 9.2700 | 8.7500 | 9.2700 | +32.618% | 25 | 23 | -65.264% |
| 2026-05-27 | 6.9000 | 7.0000 | 6.9000 | 6.9900 | +7.209% | 17 | 7 | -53.934% |
| 2026-05-22 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -10.562% | 1 | 6 | -50.613% |
| 2026-05-15 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -7.838% | 1 | 5 | -55.830% |
| 2026-05-12 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +8.356% | 1 | 4 | -59.292% |
| 2026-05-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -5.563% | 1 | 3 | -55.890% |
| 2026-05-07 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +17.121% | 1 | 2 | -58.344% |
| 2026-05-06 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -12.000% | 1 | 2 | -51.212% |
| 2026-05-04 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +15.207% | 1 | 2 | -57.067% |
| 2026-05-01 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -39.159% | 1 | 1 | -50.538% |
| 2026-04-24 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 0.000% | 1 | 1 | -69.907% |