HOOD270416C00160000
HOOD Apr 16 2027 160.00 Call
optionOPRA
EODOct 30, 2026
1.26USD-37.000%(-0.74)10Vol253OI
HOOD270416C00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.4800 | 1.4800 | 1.2600 | 1.2600 | -37.000% | 10 | 251 | 0.000% |
| 2026-10-29 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | -6.977% | 4 | 251 | -37.000% |
| 2026-10-28 | 2.3100 | 2.3500 | 2.1500 | 2.1500 | -31.746% | 18 | 265 | -41.395% |
| 2026-10-27 | 3.1000 | 3.2000 | 3.1000 | 3.1500 | -8.430% | 21 | 252 | -60.000% |
| 2026-10-23 | 3.3500 | 3.4400 | 3.3500 | 3.4400 | -7.278% | 32 | 255 | -63.372% |
| 2026-10-22 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -6.313% | 1 | 256 | -66.038% |
| 2026-10-20 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +10.000% | 3 | 256 | -68.182% |
| 2026-10-19 | 4.0700 | 4.2000 | 3.6000 | 3.6000 | -14.286% | 28 | 275 | -65.000% |
| 2026-10-16 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | -22.078% | 3 | 275 | -70.000% |
| 2026-10-15 | 3.5500 | 5.3900 | 3.5500 | 5.3900 | +15.914% | 4 | 274 | -76.623% |
| 2026-10-14 | 5.4000 | 5.4500 | 4.5200 | 4.6500 | -36.301% | 36 | 275 | -72.903% |
| 2026-10-13 | 6.6500 | 7.3000 | 6.6500 | 7.3000 | +11.450% | 8 | 273 | -82.740% |
| 2026-10-12 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -3.676% | 1 | 272 | -80.763% |
| 2026-10-09 | 6.6500 | 6.8000 | 6.6500 | 6.8000 | +4.615% | 3 | 271 | -81.471% |
| 2026-10-08 | 6.0000 | 6.5500 | 6.0000 | 6.5000 | +3.175% | 4 | 269 | -80.615% |
| 2026-10-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -19.231% | 3 | 266 | -80.000% |
| 2026-10-06 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -15.676% | 1 | 267 | -83.846% |
| 2026-10-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +11.850% | 7 | 273 | -86.378% |
| 2026-10-01 | 8.4000 | 8.4000 | 8.2700 | 8.2700 | -7.079% | 9 | 268 | -84.764% |
| 2026-09-30 | 9.6500 | 9.6500 | 8.9000 | 8.9000 | -41.944% | 3 | 269 | -85.843% |
| 2026-09-23 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +4.357% | 3 | 269 | -91.781% |
| 2026-09-21 | 14.4000 | 14.6900 | 14.2300 | 14.6900 | +13.964% | 142 | 209 | -91.423% |
| 2026-09-18 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | +52.544% | 2 | 209 | -90.225% |
| 2026-09-17 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +2.053% | 1 | 208 | -85.089% |
| 2026-09-16 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -19.377% | 10 | 208 | -84.783% |
| 2026-09-15 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -10.696% | 2 | 206 | -87.731% |
| 2026-09-10 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -13.922% | 2 | 206 | -89.043% |
| 2026-09-09 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -6.899% | 30 | 206 | -90.569% |
| 2026-09-08 | 16.0700 | 16.0700 | 14.3500 | 14.3500 | -8.013% | 13 | 197 | -91.220% |
| 2026-09-03 | 13.8500 | 16.0600 | 13.8500 | 15.6000 | +83.529% | 54 | 219 | -91.923% |
| 2026-09-02 | 8.5500 | 8.5500 | 8.5000 | 8.5000 | +17.241% | 4 | 219 | -85.176% |
| 2026-08-31 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.938% | 1 | 219 | -82.621% |
| 2026-08-28 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -23.697% | 2 | 217 | -84.348% |
| 2026-08-27 | 10.9500 | 10.9500 | 10.5500 | 10.5500 | -7.618% | 2 | 218 | -88.057% |
| 2026-08-25 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +24.809% | 5 | 218 | -88.967% |
| 2026-08-24 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -12.356% | 1 | 217 | -86.230% |
| 2026-08-21 | 10.2500 | 10.5000 | 10.1000 | 10.4400 | +61.360% | 18 | 215 | -87.931% |
| 2026-08-12 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +3.520% | 1 | 215 | -80.526% |
| 2026-08-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.846% | 1 | 215 | -79.840% |
| 2026-08-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -6.069% | 80 | 150 | -80.615% |
| 2026-08-04 | 6.9000 | 6.9200 | 6.9000 | 6.9200 | +29.346% | 12 | 157 | -81.792% |
| 2026-07-31 | 5.0500 | 5.3500 | 5.0500 | 5.3500 | -4.464% | 8 | 149 | -76.449% |
| 2026-07-30 | 5.3800 | 5.6300 | 5.3800 | 5.6000 | -24.832% | 21 | 133 | -77.500% |
| 2026-07-28 | 7.6800 | 7.6800 | 7.1000 | 7.4500 | -13.873% | 5 | 131 | -83.087% |
| 2026-07-27 | 8.1500 | 8.6500 | 8.0500 | 8.6500 | -0.575% | 53 | 80 | -85.434% |
| 2026-07-24 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -33.231% | 25 | 56 | -85.517% |
| 2026-07-21 | 13.0500 | 13.0500 | 13.0300 | 13.0300 | -2.030% | 30 | 46 | -90.330% |
| 2026-07-16 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -16.352% | 1 | 46 | -90.526% |
| 2026-07-15 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -4.505% | 1 | 46 | -92.075% |
| 2026-07-09 | 16.9500 | 16.9500 | 16.6500 | 16.6500 | +46.181% | 7 | 46 | -92.432% |
| 2026-07-01 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -13.712% | 1 | 45 | -88.938% |
| 2026-06-22 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +36.788% | 2 | 46 | -90.455% |
| 2026-06-16 | 9.7500 | 9.7600 | 9.6000 | 9.6500 | -16.739% | 21 | 47 | -86.943% |
| 2026-06-15 | 11.6000 | 11.6000 | 11.5900 | 11.5900 | +9.340% | 2 | 47 | -89.129% |
| 2026-06-12 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +63.328% | 1 | 46 | -88.113% |
| 2026-06-09 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +0.620% | 2 | 46 | -80.586% |
| 2026-06-05 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -9.790% | 1 | 47 | -80.465% |
| 2026-06-04 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -21.429% | 40 | 47 | -82.378% |
| 2026-06-01 | 8.9500 | 9.5500 | 8.8000 | 9.1000 | -5.504% | 53 | 3 | -86.154% |
| 2026-05-29 | 9.7500 | 9.7500 | 9.6300 | 9.6300 | +100.625% | 2 | 1 | -86.916% |
| 2026-05-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 0 | -73.750% |