HOOD270416C00170000
HOOD Apr 16 2027 170.00 Call
optionOPRA
EODOct 30, 2026
1.04USD-39.884%(-0.69)26Vol342OI
HOOD270416C00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.2500 | 1.2500 | 1.0400 | 1.0400 | -39.884% | 26 | 333 | 0.000% |
| 2026-10-29 | 1.6500 | 1.7400 | 1.6200 | 1.7300 | -30.800% | 9 | 329 | -39.884% |
| 2026-10-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +15.207% | 1 | 329 | -58.400% |
| 2026-10-26 | 2.1600 | 2.1900 | 2.1600 | 2.1700 | -18.421% | 162 | 302 | -52.074% |
| 2026-10-23 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -10.135% | 2 | 303 | -60.902% |
| 2026-10-22 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +4.965% | 1 | 302 | -64.865% |
| 2026-10-20 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -19.429% | 25 | 301 | -63.121% |
| 2026-10-16 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | -9.326% | 4 | 299 | -70.286% |
| 2026-10-15 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -18.047% | 5 | 299 | -73.057% |
| 2026-10-08 | 5.2000 | 5.2000 | 4.7100 | 4.7100 | -13.578% | 5 | 299 | -77.919% |
| 2026-10-07 | 5.1500 | 5.4500 | 5.1500 | 5.4500 | -31.875% | 9 | 299 | -80.917% |
| 2026-10-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +18.519% | 1 | 299 | -87.000% |
| 2026-10-01 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -18.675% | 5 | 299 | -84.593% |
| 2026-09-29 | 8.3500 | 8.3500 | 8.3000 | 8.3000 | -10.753% | 6 | 298 | -87.470% |
| 2026-09-25 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | -25.896% | 84 | 218 | -88.817% |
| 2026-09-21 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +27.411% | 1 | 218 | -91.713% |
| 2026-09-10 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -7.512% | 39 | 209 | -89.442% |
| 2026-09-09 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -16.667% | 3 | 212 | -90.235% |
| 2026-09-08 | 13.3500 | 13.3500 | 12.7800 | 12.7800 | -8.058% | 6 | 211 | -91.862% |
| 2026-09-03 | 12.2500 | 14.0500 | 12.2500 | 13.9000 | +93.056% | 56 | 205 | -92.518% |
| 2026-09-02 | 7.2300 | 7.2300 | 7.2000 | 7.2000 | -11.111% | 4 | 203 | -85.556% |
| 2026-08-28 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -14.104% | 1 | 203 | -87.160% |
| 2026-08-27 | 9.4100 | 9.4300 | 9.4100 | 9.4300 | +5.955% | 3 | 202 | -88.971% |
| 2026-08-21 | 8.8500 | 8.9000 | 8.8500 | 8.9000 | +69.524% | 6 | 199 | -88.315% |
| 2026-08-17 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | -1.869% | 3 | 197 | -80.190% |
| 2026-08-12 | 5.3000 | 5.4000 | 5.3000 | 5.3500 | 0.000% | 6 | 197 | -80.561% |
| 2026-08-11 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | -1.835% | 8 | 190 | -80.561% |
| 2026-08-07 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | -0.909% | 3 | 187 | -80.917% |
| 2026-08-06 | 5.5000 | 5.5300 | 5.5000 | 5.5000 | +14.583% | 5 | 185 | -81.091% |
| 2026-08-03 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.495% | 10 | 175 | -78.333% |
| 2026-07-31 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | -1.087% | 23 | 152 | -77.143% |
| 2026-07-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -24.590% | 15 | 152 | -77.391% |
| 2026-07-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -7.994% | 5 | 147 | -82.951% |
| 2026-07-28 | 7.0000 | 7.0000 | 6.6300 | 6.6300 | -15.000% | 6 | 142 | -84.314% |
| 2026-07-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -22.772% | 7 | 135 | -86.667% |
| 2026-07-23 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.663% | 2 | 133 | -89.703% |
| 2026-07-20 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +7.222% | 50 | 83 | -89.223% |
| 2026-07-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -29.633% | 2 | 81 | -88.444% |
| 2026-07-14 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -5.469% | 2 | 81 | -91.869% |
| 2026-07-10 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -0.879% | 2 | 81 | -92.313% |
| 2026-07-07 | 14.2000 | 14.2000 | 13.6500 | 13.6500 | -11.364% | 3 | 80 | -92.381% |
| 2026-07-06 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -3.750% | 2 | 80 | -93.247% |
| 2026-07-02 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +77.778% | 2 | 82 | -93.500% |
| 2026-06-24 | 9.5500 | 9.5500 | 9.0000 | 9.0000 | -12.706% | 20 | 62 | -88.444% |
| 2026-06-23 | 10.5000 | 10.5000 | 10.3100 | 10.3100 | -17.520% | 30 | 33 | -89.913% |
| 2026-06-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +7.021% | 20 | 13 | -91.680% |
| 2026-06-17 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +33.333% | 5 | 8 | -91.096% |
| 2026-06-12 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +41.290% | 1 | 8 | -88.128% |
| 2026-06-08 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | -4.615% | 2 | 7 | -83.226% |
| 2026-06-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -22.156% | 1 | 6 | -84.000% |
| 2026-06-01 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +27.676% | 2 | 4 | -87.545% |
| 2026-05-29 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +23.164% | 5 | 6 | -84.098% |
| 2026-05-18 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +31.111% | 1 | 6 | -80.414% |
| 2026-05-15 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +10.054% | 5 | 1 | -74.321% |
| 2026-05-01 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 0.000% | 1 | 0 | -71.739% |