HOOD270416C00150000
HOOD Apr 16 2027 150.00 Call
optionOPRA
EODOct 30, 2026
1.77USD-32.443%(-0.85)87Vol3,973OI
HOOD270416C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.9100 | 2.2700 | 1.6600 | 1.7700 | -32.443% | 87 | 3,969 | 0.000% |
| 2026-10-29 | 2.6900 | 2.9500 | 2.5500 | 2.6200 | -11.186% | 50 | 3,993 | -32.443% |
| 2026-10-28 | 2.8000 | 3.2000 | 2.6300 | 2.9500 | -28.049% | 187 | 3,898 | -40.000% |
| 2026-10-27 | 4.0000 | 4.2000 | 3.9000 | 4.1000 | +13.889% | 60 | 3,849 | -56.829% |
| 2026-10-26 | 3.7500 | 3.8100 | 3.5000 | 3.6000 | -17.241% | 85 | 3,834 | -50.833% |
| 2026-10-23 | 4.5000 | 4.5000 | 4.2000 | 4.3500 | +0.230% | 68 | 3,806 | -59.310% |
| 2026-10-22 | 4.7600 | 5.0000 | 4.3400 | 4.3400 | -25.172% | 50 | 3,801 | -59.217% |
| 2026-10-21 | 5.2000 | 5.8000 | 5.0000 | 5.8000 | +19.588% | 30 | 3,797 | -69.483% |
| 2026-10-20 | 4.1500 | 5.5000 | 4.1500 | 4.8500 | +4.301% | 26 | 3,782 | -63.505% |
| 2026-10-19 | 5.7000 | 5.7000 | 4.6500 | 4.6500 | -10.577% | 17 | 3,780 | -61.935% |
| 2026-10-16 | 6.5500 | 6.5500 | 5.2000 | 5.2000 | -16.533% | 10 | 3,776 | -65.962% |
| 2026-10-15 | 5.0000 | 6.2300 | 4.4000 | 6.2300 | +8.916% | 36 | 3,755 | -71.589% |
| 2026-10-14 | 7.6600 | 7.6600 | 5.6000 | 5.7200 | -32.308% | 63 | 3,706 | -69.056% |
| 2026-10-13 | 8.0000 | 8.5800 | 8.0000 | 8.4500 | +8.333% | 8 | 3,703 | -79.053% |
| 2026-10-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.878% | 1 | 3,702 | -77.308% |
| 2026-10-09 | 8.3000 | 8.3000 | 7.9500 | 8.2000 | +1.863% | 20 | 3,697 | -78.415% |
| 2026-10-08 | 7.7000 | 8.1000 | 7.1000 | 8.0500 | -5.294% | 57 | 3,696 | -78.012% |
| 2026-10-07 | 7.8200 | 8.5000 | 7.7000 | 8.5000 | -10.808% | 110 | 3,685 | -79.176% |
| 2026-10-06 | 9.6500 | 9.6900 | 9.5300 | 9.5300 | -2.755% | 9 | 3,686 | -81.427% |
| 2026-10-05 | 10.2000 | 10.3500 | 9.8000 | 9.8000 | -3.827% | 4 | 3,685 | -81.939% |
| 2026-10-02 | 11.5500 | 11.5500 | 10.1900 | 10.1900 | +7.263% | 19 | 3,672 | -82.630% |
| 2026-10-01 | 10.1000 | 10.1000 | 9.5000 | 9.5000 | -9.091% | 36 | 3,671 | -81.368% |
| 2026-09-30 | 14.2500 | 14.2500 | 10.2500 | 10.4500 | -12.552% | 16 | 3,672 | -83.062% |
| 2026-09-29 | 11.6500 | 11.9500 | 11.5000 | 11.9500 | -4.400% | 4 | 3,673 | -85.188% |
| 2026-09-28 | 13.2000 | 13.2000 | 12.0500 | 12.5000 | -6.716% | 28 | 3,673 | -85.840% |
| 2026-09-25 | 13.8300 | 13.8300 | 12.8500 | 13.4000 | -10.067% | 51 | 3,658 | -86.791% |
| 2026-09-24 | 14.5000 | 15.2000 | 14.5000 | 14.9000 | -10.241% | 5 | 3,655 | -88.121% |
| 2026-09-23 | 17.5000 | 17.5000 | 16.4500 | 16.6000 | -2.065% | 27 | 3,673 | -89.337% |
| 2026-09-22 | 17.3000 | 17.3000 | 16.2000 | 16.9500 | -1.739% | 13 | 3,678 | -89.558% |
| 2026-09-21 | 18.0000 | 18.0000 | 16.7500 | 17.2500 | +15.000% | 23 | 3,669 | -89.739% |
| 2026-09-18 | 11.8000 | 15.0000 | 11.8000 | 15.0000 | +41.509% | 177 | 3,642 | -88.200% |
| 2026-09-17 | 11.0000 | 11.0000 | 9.8000 | 10.6000 | +15.217% | 34 | 3,647 | -83.302% |
| 2026-09-16 | 11.4000 | 11.4000 | 8.9000 | 9.2000 | -23.013% | 46 | 3,636 | -80.761% |
| 2026-09-15 | 12.0000 | 12.0000 | 11.9500 | 11.9500 | -9.675% | 4 | 3,636 | -85.188% |
| 2026-09-14 | 13.0000 | 13.4600 | 13.0000 | 13.2300 | +2.717% | 23 | 3,616 | -86.621% |
| 2026-09-11 | 12.5000 | 14.3000 | 12.5000 | 12.8800 | -3.376% | 25 | 3,599 | -86.258% |
| 2026-09-10 | 12.8600 | 14.2000 | 12.8600 | 13.3300 | -8.699% | 146 | 3,489 | -86.722% |
| 2026-09-09 | 15.5000 | 15.5000 | 14.6000 | 14.6000 | -5.806% | 4 | 3,491 | -87.877% |
| 2026-09-08 | 17.3200 | 17.3200 | 15.5000 | 15.5000 | -16.216% | 37 | 3,489 | -88.581% |
| 2026-09-04 | 17.4500 | 18.5000 | 17.1500 | 18.5000 | 0.000% | 34 | 3,494 | -90.432% |
| 2026-09-03 | 13.3000 | 19.0000 | 13.3000 | 18.5000 | +83.168% | 232 | 3,566 | -90.432% |
| 2026-09-02 | 9.4000 | 10.1500 | 8.9500 | 10.1000 | -1.463% | 41 | 3,549 | -82.475% |
| 2026-09-01 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +6.771% | 2 | 3,547 | -82.732% |
| 2026-08-31 | 9.0000 | 9.6000 | 8.6500 | 9.6000 | -3.226% | 65 | 3,496 | -81.563% |
| 2026-08-28 | 11.7700 | 11.7700 | 9.9200 | 9.9200 | -21.890% | 25 | 3,508 | -82.157% |
| 2026-08-27 | 12.8900 | 13.0100 | 12.4400 | 12.7000 | +4.527% | 41 | 3,507 | -86.063% |
| 2026-08-26 | 13.0200 | 13.0200 | 12.1500 | 12.1500 | -11.636% | 6 | 3,511 | -85.432% |
| 2026-08-25 | 11.5000 | 13.7500 | 11.5000 | 13.7500 | +10.442% | 31 | 3,512 | -87.127% |
| 2026-08-24 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +0.891% | 2 | 3,510 | -85.783% |
| 2026-08-21 | 8.7000 | 13.2300 | 8.7000 | 12.3400 | +70.207% | 297 | 3,544 | -85.656% |
| 2026-08-20 | 7.6500 | 7.6500 | 7.2500 | 7.2500 | -9.938% | 4 | 3,541 | -75.586% |
| 2026-08-19 | 6.6000 | 8.0500 | 6.6000 | 8.0500 | +35.294% | 6 | 3,539 | -78.012% |
| 2026-08-18 | 6.4000 | 6.4800 | 5.9400 | 5.9500 | -20.134% | 32 | 3,541 | -70.252% |
| 2026-08-17 | 7.1500 | 7.5000 | 6.8500 | 7.4500 | -5.815% | 32 | 3,557 | -76.242% |
| 2026-08-14 | 8.2500 | 8.2500 | 7.9100 | 7.9100 | -11.223% | 3 | 3,554 | -77.623% |
| 2026-08-13 | 7.6000 | 9.0200 | 7.6000 | 8.9100 | +18.013% | 26 | 3,541 | -80.135% |
| 2026-08-12 | 8.1000 | 8.1000 | 7.5500 | 7.5500 | -1.948% | 16 | 3,525 | -76.556% |
| 2026-08-11 | 8.0000 | 8.0000 | 7.5000 | 7.7000 | +0.654% | 25 | 3,521 | -77.013% |
| 2026-08-10 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -9.467% | 2 | 3,519 | -76.863% |
| 2026-08-07 | 7.9800 | 8.4500 | 7.9800 | 8.4500 | +14.966% | 13 | 3,510 | -79.053% |
| 2026-08-06 | 7.6600 | 7.8000 | 7.2500 | 7.3500 | -11.446% | 41 | 3,537 | -75.918% |
| 2026-08-05 | 9.0200 | 9.2000 | 8.3000 | 8.3000 | -3.488% | 7 | 3,532 | -78.675% |
| 2026-08-04 | 8.0000 | 8.8000 | 7.8200 | 8.6000 | +14.667% | 12 | 3,523 | -79.419% |
| 2026-08-03 | 7.2500 | 8.0000 | 7.1500 | 7.5000 | +15.385% | 44 | 3,486 | -76.400% |
| 2026-07-31 | 6.2500 | 6.8700 | 5.9000 | 6.5000 | -2.256% | 18 | 3,483 | -72.769% |
| 2026-07-30 | 7.0000 | 7.1100 | 6.5000 | 6.6500 | -10.135% | 21 | 3,473 | -73.383% |
| 2026-07-29 | 9.0000 | 9.0000 | 7.4000 | 7.4000 | -17.778% | 12 | 3,484 | -76.081% |
| 2026-07-28 | 8.0000 | 9.0000 | 8.0000 | 9.0000 | -8.629% | 8 | 3,490 | -80.333% |
| 2026-07-27 | 10.5600 | 10.5600 | 9.5000 | 9.8500 | -1.500% | 20 | 3,505 | -82.030% |
| 2026-07-24 | 10.2200 | 10.3500 | 9.5000 | 10.0000 | -21.753% | 84 | 3,450 | -82.300% |
| 2026-07-23 | 13.1800 | 13.1800 | 11.9000 | 12.7800 | -10.000% | 56 | 3,462 | -86.150% |
| 2026-07-22 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -1.730% | 1 | 3,461 | -87.535% |
| 2026-07-21 | 14.7000 | 15.2600 | 14.3000 | 14.4500 | +19.718% | 16 | 3,457 | -87.751% |
| 2026-07-20 | 13.0500 | 13.0500 | 11.4000 | 12.0700 | -2.661% | 18 | 3,454 | -85.336% |
| 2026-07-17 | 10.7000 | 13.6000 | 10.7000 | 12.4000 | -18.689% | 84 | 3,455 | -85.726% |
| 2026-07-16 | 16.0000 | 17.2500 | 15.0000 | 15.2500 | -13.842% | 15 | 3,453 | -88.393% |
| 2026-07-15 | 18.1000 | 18.7000 | 17.7000 | 17.7000 | +5.294% | 29 | 3,449 | -90.000% |
| 2026-07-14 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +6.057% | 10 | 3,439 | -89.471% |
| 2026-07-13 | 15.8900 | 15.8900 | 15.6800 | 15.8500 | -7.201% | 44 | 3,421 | -88.833% |
| 2026-07-10 | 16.9000 | 17.0800 | 16.9000 | 17.0800 | -8.907% | 3 | 3,418 | -89.637% |
| 2026-07-09 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +4.167% | 5 | 3,419 | -90.560% |
| 2026-07-08 | 16.8000 | 18.0000 | 15.8000 | 18.0000 | -4.509% | 25 | 3,426 | -90.167% |
| 2026-07-07 | 20.0000 | 20.0000 | 18.2600 | 18.8500 | -2.985% | 42 | 3,460 | -90.610% |
| 2026-07-06 | 18.9000 | 19.4300 | 18.9000 | 19.4300 | +7.407% | 2 | 3,459 | -90.890% |
| 2026-07-02 | 18.5000 | 21.4500 | 18.0900 | 18.0900 | +10.778% | 27 | 3,463 | -90.216% |
| 2026-07-01 | 15.7200 | 16.3300 | 15.6000 | 16.3300 | +25.615% | 7 | 3,460 | -89.161% |
| 2026-06-30 | 13.0700 | 13.0700 | 12.4500 | 13.0000 | 0.000% | 3 | 3,457 | -86.385% |
| 2026-06-29 | 12.9500 | 13.0000 | 12.5000 | 13.0000 | +8.333% | 5 | 3,456 | -86.385% |
| 2026-06-26 | 11.5000 | 12.0000 | 10.8800 | 12.0000 | +17.647% | 12 | 3,457 | -85.250% |
| 2026-06-25 | 11.4000 | 11.4000 | 10.0000 | 10.2000 | -11.304% | 50 | 3,439 | -82.647% |
| 2026-06-24 | 12.5000 | 12.5000 | 11.3500 | 11.5000 | -13.208% | 20 | 3,440 | -84.609% |
| 2026-06-23 | 13.7800 | 14.5000 | 13.2500 | 13.2500 | -12.426% | 64 | 3,445 | -86.642% |
| 2026-06-22 | 16.0000 | 16.0000 | 14.8800 | 15.1300 | +1.136% | 138 | 3,380 | -88.301% |
| 2026-06-18 | 14.5000 | 16.1500 | 14.3800 | 14.9600 | +0.268% | 12 | 3,381 | -88.168% |
| 2026-06-17 | 11.8500 | 16.9000 | 11.8500 | 14.9200 | +35.023% | 58 | 3,398 | -88.137% |
| 2026-06-16 | 10.4500 | 11.5000 | 10.4500 | 11.0500 | -12.992% | 14 | 3,387 | -83.982% |
| 2026-06-15 | 12.8000 | 13.2500 | 12.0500 | 12.7000 | +16.194% | 26 | 3,403 | -86.063% |
| 2026-06-12 | 10.5000 | 12.4000 | 10.5000 | 10.9300 | -2.061% | 65 | 3,362 | -83.806% |
| 2026-06-11 | 9.4300 | 11.3200 | 8.8500 | 11.1600 | +17.474% | 28 | 3,353 | -84.140% |
| 2026-06-10 | 9.4500 | 10.6500 | 9.2000 | 9.5000 | +17.866% | 193 | 3,361 | -81.368% |
| 2026-06-09 | 8.7500 | 9.3800 | 6.8400 | 8.0600 | -6.279% | 40 | 3,369 | -78.040% |
| 2026-06-08 | 8.4500 | 8.8700 | 8.0000 | 8.6000 | +8.176% | 100 | 3,337 | -79.419% |
| 2026-06-05 | 9.8500 | 9.8500 | 7.2000 | 7.9500 | -18.041% | 89 | 3,349 | -77.736% |
| 2026-06-04 | 9.2000 | 9.7000 | 8.0000 | 9.7000 | +25.161% | 105 | 3,362 | -81.753% |
| 2026-06-03 | 9.0000 | 9.6500 | 7.6000 | 7.7500 | -18.421% | 174 | 3,229 | -77.161% |
| 2026-06-02 | 9.6000 | 10.5000 | 8.8900 | 9.5000 | -8.213% | 325 | 2,935 | -81.368% |
| 2026-06-01 | 10.3300 | 11.2500 | 8.6500 | 10.3500 | +29.375% | 3,072 | 12 | -82.899% |
| 2026-05-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 1 | 11 | -77.875% |
| 2026-05-28 | 6.5000 | 7.5000 | 6.5000 | 7.5000 | +58.898% | 3 | 10 | -76.400% |
| 2026-05-27 | 5.7000 | 5.7000 | 4.7200 | 4.7200 | +13.735% | 2 | 10 | -62.500% |
| 2026-05-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.778% | 1 | 10 | -57.349% |
| 2026-05-19 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.216% | 2 | 8 | -60.667% |
| 2026-05-14 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.042% | 2 | 6 | -63.505% |
| 2026-05-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 6 | -63.125% |
| 2026-05-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.865% | 1 | 6 | -63.125% |
| 2026-04-29 | 6.0000 | 6.0000 | 4.4500 | 4.4500 | -36.429% | 3 | 6 | -60.225% |
| 2026-04-28 | 6.7500 | 8.3000 | 6.7500 | 7.0000 | -25.690% | 3 | 4 | -74.714% |
| 2026-04-22 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | 0.000% | 1 | 1 | -81.210% |