HOOD270416C00140000
HOOD Apr 16 2027 140.00 Call
optionOPRA
EODOct 30, 2026
2.46USD-25.904%(-0.86)14Vol372OI
HOOD270416C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.4300 | 2.4600 | 2.2500 | 2.4600 | -25.904% | 14 | 364 | 0.000% |
| 2026-10-29 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | -7.778% | 4 | 366 | -25.904% |
| 2026-10-28 | 3.7900 | 3.7900 | 3.6000 | 3.6000 | -30.097% | 6 | 365 | -31.667% |
| 2026-10-27 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +5.102% | 1 | 364 | -52.233% |
| 2026-10-26 | 4.5000 | 5.1000 | 4.5000 | 4.9000 | -11.712% | 8 | 365 | -49.796% |
| 2026-10-23 | 5.4500 | 5.5500 | 5.4000 | 5.5500 | -5.128% | 3 | 363 | -55.676% |
| 2026-10-22 | 6.1000 | 6.1000 | 5.8500 | 5.8500 | -20.839% | 3 | 364 | -57.949% |
| 2026-10-21 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +15.289% | 6 | 358 | -66.712% |
| 2026-10-20 | 6.8100 | 6.9000 | 6.4100 | 6.4100 | -0.774% | 15 | 358 | -61.622% |
| 2026-10-19 | 6.3500 | 6.4600 | 6.3500 | 6.4600 | -20.736% | 4 | 360 | -61.920% |
| 2026-10-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.395% | 1 | 359 | -69.816% |
| 2026-10-15 | 5.7000 | 8.4500 | 5.7000 | 8.3500 | -7.633% | 112 | 314 | -70.539% |
| 2026-10-14 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | -17.818% | 1 | 315 | -72.788% |
| 2026-10-13 | 10.4000 | 11.0000 | 10.4000 | 11.0000 | +9.453% | 3 | 314 | -77.636% |
| 2026-10-12 | 9.9400 | 10.3100 | 9.8500 | 10.0500 | -3.365% | 35 | 291 | -75.522% |
| 2026-10-09 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +7.772% | 1 | 290 | -76.346% |
| 2026-10-08 | 8.8500 | 10.0000 | 8.8500 | 9.6500 | -6.311% | 16 | 281 | -74.508% |
| 2026-10-07 | 9.8500 | 10.3000 | 9.6900 | 10.3000 | -11.588% | 83 | 242 | -76.117% |
| 2026-10-06 | 12.5000 | 12.5500 | 11.6500 | 11.6500 | -2.917% | 4 | 239 | -78.884% |
| 2026-10-05 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 239 | -79.500% |
| 2026-10-02 | 13.8200 | 13.8200 | 12.0000 | 12.0000 | -5.882% | 3 | 240 | -79.500% |
| 2026-09-30 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -9.446% | 1 | 239 | -80.706% |
| 2026-09-29 | 14.0000 | 14.0800 | 14.0000 | 14.0800 | -11.447% | 3 | 239 | -82.528% |
| 2026-09-25 | 15.5000 | 15.9500 | 15.5000 | 15.9000 | -18.252% | 45 | 227 | -84.528% |
| 2026-09-23 | 19.9200 | 20.2000 | 19.4500 | 19.4500 | -1.419% | 16 | 224 | -87.352% |
| 2026-09-22 | 20.0000 | 20.0000 | 19.7300 | 19.7300 | -1.350% | 4 | 224 | -87.532% |
| 2026-09-21 | 20.5000 | 20.5000 | 18.8500 | 20.0000 | +13.058% | 17 | 216 | -87.700% |
| 2026-09-18 | 15.4500 | 17.6900 | 15.4500 | 17.6900 | +45.597% | 3 | 214 | -86.094% |
| 2026-09-17 | 12.2000 | 12.2000 | 12.1500 | 12.1500 | +16.827% | 6 | 214 | -79.753% |
| 2026-09-16 | 13.5500 | 13.5500 | 10.4000 | 10.4000 | -28.276% | 4 | 215 | -76.346% |
| 2026-09-15 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -12.651% | 9 | 206 | -83.034% |
| 2026-09-11 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +5.397% | 1 | 205 | -85.181% |
| 2026-09-10 | 16.9000 | 16.9000 | 15.7500 | 15.7500 | -14.402% | 10 | 198 | -84.381% |
| 2026-09-09 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -7.305% | 2 | 200 | -86.630% |
| 2026-09-08 | 20.9000 | 20.9000 | 19.8500 | 19.8500 | -1.096% | 5 | 195 | -87.607% |
| 2026-09-04 | 20.0000 | 20.0700 | 20.0000 | 20.0700 | -5.775% | 10 | 185 | -87.743% |
| 2026-09-03 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +62.348% | 1 | 185 | -88.451% |
| 2026-08-28 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | -12.533% | 1 | 186 | -81.250% |
| 2026-08-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +8.460% | 1 | 185 | -83.600% |
| 2026-08-24 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -3.151% | 2 | 183 | -82.213% |
| 2026-08-21 | 13.9500 | 15.0200 | 13.9000 | 14.2800 | +68.396% | 7 | 185 | -82.773% |
| 2026-08-20 | 8.5000 | 8.5000 | 8.4800 | 8.4800 | +9.702% | 5 | 186 | -70.991% |
| 2026-08-18 | 7.7400 | 7.7400 | 7.7300 | 7.7300 | -10.116% | 2 | 187 | -68.176% |
| 2026-08-17 | 7.8500 | 8.6000 | 7.8500 | 8.6000 | -4.444% | 7 | 187 | -71.395% |
| 2026-08-07 | 9.9000 | 9.9000 | 9.0000 | 9.0000 | -14.286% | 11 | 185 | -72.667% |
| 2026-08-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.740% | 1 | 185 | -76.571% |
| 2026-07-29 | 8.8700 | 9.9300 | 8.8700 | 9.9300 | -0.700% | 7 | 180 | -75.227% |
| 2026-07-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.793% | 1 | 179 | -75.400% |
| 2026-07-27 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.685% | 1 | 178 | -78.793% |
| 2026-07-24 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -20.161% | 2 | 178 | -79.362% |
| 2026-07-23 | 14.8300 | 14.9300 | 14.8300 | 14.9300 | -10.330% | 11 | 178 | -83.523% |
| 2026-07-21 | 16.6500 | 16.7000 | 16.6500 | 16.6500 | +27.978% | 8 | 174 | -85.225% |
| 2026-07-17 | 12.7500 | 13.0100 | 12.7500 | 13.0100 | -34.293% | 12 | 175 | -81.091% |
| 2026-07-15 | 19.7500 | 19.8000 | 19.7500 | 19.8000 | -10.851% | 5 | 176 | -87.576% |
| 2026-07-09 | 19.8500 | 22.2100 | 19.8500 | 22.2100 | +7.036% | 3 | 177 | -88.924% |
| 2026-07-08 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +2.723% | 1 | 176 | -88.145% |
| 2026-07-07 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -12.250% | 1 | 176 | -87.822% |
| 2026-07-06 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | +15.100% | 2 | 176 | -89.314% |
| 2026-07-02 | 20.8000 | 20.8000 | 20.0000 | 20.0000 | +38.313% | 2 | 176 | -87.700% |
| 2026-06-29 | 15.1000 | 15.1000 | 14.4600 | 14.4600 | +0.417% | 2 | 175 | -82.988% |
| 2026-06-26 | 12.8400 | 14.4000 | 12.8400 | 14.4000 | -11.656% | 5 | 172 | -82.917% |
| 2026-06-23 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -4.455% | 1 | 172 | -84.908% |
| 2026-06-22 | 19.9200 | 19.9200 | 17.0600 | 17.0600 | -8.032% | 11 | 164 | -85.580% |
| 2026-06-17 | 15.2500 | 18.5500 | 15.2500 | 18.5500 | +42.692% | 4 | 162 | -86.739% |
| 2026-06-16 | 14.5000 | 14.5000 | 13.0000 | 13.0000 | -13.506% | 3 | 159 | -81.077% |
| 2026-06-15 | 14.1600 | 15.0500 | 14.1600 | 15.0300 | +17.606% | 4 | 160 | -83.633% |
| 2026-06-11 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +29.352% | 2 | 159 | -80.751% |
| 2026-06-08 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -0.303% | 2 | 157 | -75.101% |
| 2026-06-04 | 9.8200 | 9.9100 | 9.5500 | 9.9100 | -0.900% | 7 | 153 | -75.177% |
| 2026-06-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.716% | 1 | 152 | -75.400% |
| 2026-06-02 | 10.8000 | 10.8000 | 10.7200 | 10.7200 | -9.916% | 4 | 152 | -77.052% |
| 2026-06-01 | 10.2800 | 12.1800 | 10.2200 | 11.9000 | -4.264% | 18 | 138 | -79.328% |
| 2026-05-29 | 12.2000 | 12.4300 | 12.2000 | 12.4300 | +112.479% | 134 | 4 | -80.209% |
| 2026-05-19 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.143% | 1 | 5 | -57.949% |
| 2026-05-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 1 | 5 | -60.952% |
| 2026-05-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -6.475% | 1 | 5 | -62.154% |
| 2026-05-14 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +13.934% | 1 | 4 | -64.604% |
| 2026-05-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.271% | 1 | 5 | -59.672% |
| 2026-05-06 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +2.941% | 1 | 5 | -63.008% |
| 2026-05-04 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +34.583% | 2 | 4 | -61.920% |
| 2026-04-29 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -50.104% | 1 | 2 | -48.750% |
| 2026-04-24 | 8.9200 | 9.6200 | 8.0000 | 9.6200 | 0.000% | 4 | 2 | -74.428% |