HOOD270416C00180000
HOOD Apr 16 2027 180.00 Call
optionOPRA
EODOct 30, 2026
0.94USD-28.788%(-0.38)10Vol850OI
HOOD270416C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -28.788% | 10 | 849 | 0.000% |
| 2026-10-28 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -30.526% | 1 | 850 | -28.788% |
| 2026-10-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +9.195% | 22 | 828 | -50.526% |
| 2026-10-26 | 1.7500 | 1.7600 | 1.7400 | 1.7400 | -11.224% | 73 | 886 | -45.977% |
| 2026-10-23 | 2.1100 | 2.1100 | 1.9600 | 1.9600 | -24.324% | 4 | 886 | -52.041% |
| 2026-10-19 | 2.4800 | 2.5900 | 2.4800 | 2.5900 | -23.824% | 5 | 888 | -63.707% |
| 2026-10-16 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 2 | 890 | -72.353% |
| 2026-10-15 | 2.4800 | 3.2000 | 2.4800 | 3.2000 | +5.611% | 28 | 910 | -70.625% |
| 2026-10-14 | 3.8500 | 3.8500 | 2.9000 | 3.0300 | -31.910% | 33 | 942 | -68.977% |
| 2026-10-12 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 1 | 943 | -78.876% |
| 2026-10-09 | 4.4500 | 4.5000 | 4.4000 | 4.5000 | +13.065% | 4 | 945 | -79.111% |
| 2026-10-08 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | -25.607% | 3 | 945 | -76.382% |
| 2026-10-06 | 5.4500 | 5.4500 | 5.3500 | 5.3500 | +0.375% | 8 | 945 | -82.430% |
| 2026-10-05 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -16.719% | 1 | 946 | -82.364% |
| 2026-09-30 | 6.7000 | 6.7000 | 6.4000 | 6.4000 | -6.021% | 3 | 949 | -85.313% |
| 2026-09-29 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -12.804% | 1 | 949 | -86.197% |
| 2026-09-25 | 7.7200 | 7.8500 | 7.7000 | 7.8100 | -22.673% | 11 | 950 | -87.964% |
| 2026-09-23 | 10.5500 | 10.5500 | 10.1000 | 10.1000 | -4.986% | 8 | 950 | -90.693% |
| 2026-09-22 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -2.477% | 1 | 951 | -91.157% |
| 2026-09-21 | 10.0000 | 10.9000 | 9.9000 | 10.9000 | +15.344% | 19 | 964 | -91.376% |
| 2026-09-18 | 8.7500 | 9.4500 | 8.7500 | 9.4500 | +56.198% | 62 | 934 | -90.053% |
| 2026-09-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +5.769% | 1 | 933 | -84.463% |
| 2026-09-16 | 6.1500 | 6.1500 | 5.7000 | 5.7200 | -18.865% | 12 | 930 | -83.566% |
| 2026-09-15 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | -7.963% | 2 | 931 | -86.667% |
| 2026-09-11 | 7.7500 | 7.7500 | 7.6600 | 7.6600 | -8.810% | 2 | 932 | -87.728% |
| 2026-09-10 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | -21.860% | 2 | 932 | -88.810% |
| 2026-09-08 | 11.5500 | 11.5500 | 10.7500 | 10.7500 | -6.926% | 3 | 931 | -91.256% |
| 2026-09-04 | 12.0000 | 12.0000 | 11.5500 | 11.5500 | -6.098% | 13 | 923 | -91.861% |
| 2026-09-03 | 10.6700 | 12.5000 | 10.2500 | 12.3000 | +89.815% | 27 | 919 | -92.358% |
| 2026-09-02 | 6.1500 | 6.5500 | 6.1500 | 6.4800 | +20.000% | 19 | 908 | -85.494% |
| 2026-08-31 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -33.333% | 1 | 908 | -82.593% |
| 2026-08-27 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.292% | 1 | 909 | -88.395% |
| 2026-08-26 | 8.3400 | 8.3400 | 8.2900 | 8.2900 | -10.860% | 2 | 908 | -88.661% |
| 2026-08-25 | 8.4000 | 9.3000 | 8.2500 | 9.3000 | +21.569% | 31 | 933 | -89.892% |
| 2026-08-24 | 7.4000 | 7.8000 | 7.4000 | 7.6500 | -4.969% | 7 | 932 | -87.712% |
| 2026-08-21 | 7.9600 | 8.0500 | 7.9600 | 8.0500 | +117.568% | 2 | 932 | -88.323% |
| 2026-08-18 | 3.7000 | 3.7500 | 3.6600 | 3.7000 | -26.733% | 8 | 935 | -74.595% |
| 2026-08-13 | 5.2800 | 5.2800 | 5.0500 | 5.0500 | +12.222% | 10 | 933 | -81.386% |
| 2026-08-12 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | -3.226% | 7 | 926 | -79.111% |
| 2026-08-11 | 4.6500 | 4.6500 | 4.5200 | 4.6500 | -1.064% | 24 | 933 | -79.785% |
| 2026-08-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 2 | 932 | -80.000% |
| 2026-08-07 | 5.0000 | 5.0000 | 4.6000 | 4.7000 | +4.444% | 14 | 933 | -80.000% |
| 2026-08-06 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | -10.000% | 10 | 924 | -79.111% |
| 2026-08-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +21.951% | 6 | 924 | -81.200% |
| 2026-07-31 | 3.7500 | 4.1000 | 3.7500 | 4.1000 | +5.128% | 3 | 927 | -77.073% |
| 2026-07-30 | 4.1600 | 4.1600 | 3.9000 | 3.9000 | -36.585% | 28 | 913 | -75.897% |
| 2026-07-27 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -7.100% | 2 | 913 | -84.715% |
| 2026-07-24 | 8.2000 | 8.2000 | 6.5500 | 6.6200 | -21.657% | 6 | 917 | -85.801% |
| 2026-07-23 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -22.831% | 4 | 921 | -88.876% |
| 2026-07-13 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -6.410% | 25 | 946 | -91.416% |
| 2026-07-10 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -10.000% | 35 | 911 | -91.966% |
| 2026-07-09 | 12.7100 | 13.2800 | 12.7100 | 13.0000 | +14.537% | 19 | 892 | -92.769% |
| 2026-07-08 | 11.1000 | 11.3500 | 11.1000 | 11.3500 | -18.345% | 53 | 916 | -91.718% |
| 2026-07-06 | 14.1700 | 14.1700 | 13.9000 | 13.9000 | +13.008% | 91 | 867 | -93.237% |
| 2026-07-02 | 14.0000 | 14.9700 | 12.3000 | 12.3000 | +53.367% | 11 | 862 | -92.358% |
| 2026-06-29 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +2.166% | 1 | 863 | -88.279% |
| 2026-06-25 | 7.0000 | 7.8500 | 7.0000 | 7.8500 | -17.368% | 58 | 805 | -88.025% |
| 2026-06-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -13.004% | 3 | 805 | -90.105% |
| 2026-06-22 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +4.000% | 1 | 805 | -91.392% |
| 2026-06-18 | 10.8000 | 10.8000 | 10.5000 | 10.5000 | +26.050% | 20 | 815 | -91.048% |
| 2026-06-17 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -4.253% | 1 | 816 | -88.715% |
| 2026-06-15 | 8.9300 | 8.9300 | 8.4500 | 8.7000 | +14.474% | 32 | 784 | -89.195% |
| 2026-06-12 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | -0.654% | 30 | 757 | -87.632% |
| 2026-06-11 | 6.8000 | 7.6500 | 6.8000 | 7.6500 | +26.030% | 57 | 774 | -87.712% |
| 2026-06-10 | 6.6700 | 6.7300 | 6.0700 | 6.0700 | -2.880% | 5 | 774 | -84.514% |
| 2026-06-09 | 6.2200 | 6.2500 | 6.1500 | 6.2500 | +3.306% | 21 | 764 | -84.960% |
| 2026-06-08 | 5.5500 | 6.0500 | 5.5000 | 6.0500 | +5.769% | 3 | 764 | -84.463% |
| 2026-06-03 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -17.341% | 1 | 764 | -83.566% |
| 2026-06-01 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +1.022% | 2 | 762 | -86.416% |
| 2026-05-29 | 5.2500 | 6.8500 | 5.2500 | 6.8500 | +132.993% | 8 | 760 | -86.277% |
| 2026-05-28 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -10.909% | 1 | 760 | -68.027% |
| 2026-05-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 55 | 720 | -71.515% |
| 2026-05-22 | 3.1000 | 3.4000 | 2.5900 | 3.4000 | +13.333% | 1,207 | 139 | -72.353% |
| 2026-05-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -15.493% | 2 | 141 | -68.667% |
| 2026-05-18 | 3.7500 | 4.7500 | 3.5500 | 3.5500 | +1.429% | 23 | 155 | -73.521% |
| 2026-05-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -15.663% | 5 | 150 | -73.143% |
| 2026-05-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +22.059% | 15 | 136 | -77.349% |
| 2026-05-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +21.864% | 1 | 136 | -72.353% |
| 2026-05-08 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | -17.941% | 2 | 135 | -66.308% |
| 2026-05-07 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 1 | 135 | -72.353% |
| 2026-05-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.348% | 20 | 135 | -71.515% |
| 2026-05-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +7.477% | 1 | 135 | -72.754% |
| 2026-05-01 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +15.054% | 1 | 133 | -70.717% |
| 2026-04-30 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +0.722% | 111 | 133 | -66.308% |
| 2026-04-29 | 2.9400 | 2.9400 | 2.7700 | 2.7700 | -40.173% | 21 | 22 | -66.065% |
| 2026-04-28 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 0.000% | 1 | 1 | -79.698% |