HOOD270416C00070000
HOOD Apr 16 2027 70.00 Call
optionOPRA
EODOct 30, 2026
21.89USD-17.552%(-4.66)2Vol83OI
HOOD270416C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 22.08 | 22.08 | 21.89 | 21.89 | -17.552% | 2 | 81 | 0.000% |
| 2026-10-29 | 26.55 | 26.55 | 26.55 | 26.55 | -3.067% | 1 | 81 | -17.552% |
| 2026-10-28 | 27.00 | 27.39 | 27.00 | 27.39 | -14.406% | 5 | 76 | -20.080% |
| 2026-10-27 | 32.00 | 32.00 | 32.00 | 32.00 | +8.475% | 1 | 76 | -31.594% |
| 2026-10-26 | 29.74 | 29.74 | 29.50 | 29.50 | -25.767% | 3 | 77 | -25.797% |
| 2026-10-14 | 39.74 | 39.74 | 39.74 | 39.74 | -11.669% | 1 | 76 | -44.917% |
| 2026-10-13 | 44.99 | 44.99 | 44.99 | 44.99 | -7.807% | 1 | 76 | -51.345% |
| 2026-10-05 | 48.80 | 48.80 | 48.80 | 48.80 | +2.199% | 6 | 79 | -55.143% |
| 2026-10-02 | 47.75 | 47.75 | 47.75 | 47.75 | +1.208% | 6 | 74 | -54.157% |
| 2026-09-30 | 47.18 | 47.18 | 47.18 | 47.18 | -17.791% | 2 | 73 | -53.603% |
| 2026-09-03 | 57.39 | 57.39 | 57.39 | 57.39 | +22.628% | 2 | 75 | -61.857% |
| 2026-08-27 | 46.80 | 46.80 | 46.80 | 46.80 | +1.036% | 2 | 77 | -53.226% |
| 2026-08-26 | 46.30 | 46.32 | 46.30 | 46.32 | -5.469% | 2 | 79 | -52.742% |
| 2026-08-25 | 45.00 | 49.00 | 45.00 | 49.00 | +10.609% | 4 | 79 | -55.327% |
| 2026-08-24 | 44.30 | 44.30 | 44.30 | 44.30 | -1.577% | 2 | 81 | -50.587% |
| 2026-08-21 | 45.01 | 45.01 | 45.01 | 45.01 | +39.350% | 4 | 85 | -51.366% |
| 2026-08-19 | 32.30 | 32.30 | 32.30 | 32.30 | -3.148% | 1 | 84 | -32.229% |
| 2026-08-10 | 33.35 | 33.35 | 33.35 | 33.35 | -3.835% | 2 | 82 | -34.363% |
| 2026-08-05 | 34.68 | 34.68 | 34.68 | 34.68 | +5.442% | 1 | 81 | -36.880% |
| 2026-08-03 | 32.90 | 32.90 | 32.89 | 32.89 | +13.414% | 2 | 79 | -33.445% |
| 2026-07-30 | 29.75 | 29.75 | 29.00 | 29.00 | -33.087% | 9 | 86 | -24.517% |
| 2026-07-23 | 43.34 | 43.34 | 43.34 | 43.34 | -0.138% | 1 | 87 | -49.492% |
| 2026-07-17 | 43.40 | 43.40 | 43.40 | 43.40 | -12.500% | 1 | 86 | -49.562% |
| 2026-07-16 | 50.63 | 50.63 | 49.60 | 49.60 | -0.800% | 3 | 87 | -55.867% |
| 2026-07-08 | 50.00 | 50.00 | 50.00 | 50.00 | +14.943% | 2 | 85 | -56.220% |
| 2026-06-23 | 43.50 | 43.50 | 43.50 | 43.50 | -7.486% | 1 | 85 | -49.678% |
| 2026-06-22 | 47.02 | 47.02 | 47.02 | 47.02 | -1.011% | 1 | 85 | -53.445% |
| 2026-06-17 | 43.00 | 48.04 | 43.00 | 47.50 | +17.284% | 7 | 85 | -53.916% |
| 2026-06-15 | 40.20 | 40.50 | 40.20 | 40.50 | +21.257% | 7 | 81 | -45.951% |
| 2026-06-11 | 33.40 | 33.40 | 33.40 | 33.40 | +8.126% | 1 | 81 | -34.461% |
| 2026-06-10 | 34.10 | 34.22 | 30.89 | 30.89 | +14.705% | 4 | 81 | -29.136% |
| 2026-06-05 | 29.74 | 29.74 | 26.93 | 26.93 | -16.496% | 4 | 81 | -18.715% |
| 2026-06-02 | 32.80 | 33.20 | 32.25 | 32.25 | -5.147% | 8 | 80 | -32.124% |
| 2026-06-01 | 34.00 | 34.00 | 34.00 | 34.00 | -6.077% | 1 | 81 | -35.618% |
| 2026-05-29 | 30.85 | 36.50 | 30.85 | 36.20 | +36.862% | 10 | 82 | -39.530% |
| 2026-05-28 | 20.60 | 26.45 | 20.60 | 26.45 | +18.080% | 5 | 79 | -17.240% |
| 2026-05-27 | 20.90 | 23.85 | 20.80 | 22.40 | +6.565% | 66 | 99 | -2.277% |
| 2026-05-26 | 21.25 | 21.25 | 21.00 | 21.02 | +2.587% | 6 | 99 | +4.139% |
| 2026-05-22 | 20.95 | 21.60 | 20.49 | 20.49 | -6.224% | 53 | 57 | +6.833% |
| 2026-05-21 | 21.70 | 21.85 | 21.70 | 21.85 | +0.460% | 2 | 58 | +0.183% |
| 2026-05-19 | 23.45 | 23.45 | 21.75 | 21.75 | -3.548% | 2 | 56 | +0.644% |
| 2026-05-18 | 22.55 | 22.55 | 22.55 | 22.55 | -4.043% | 1 | 55 | -2.927% |
| 2026-05-15 | 23.50 | 23.50 | 23.50 | 23.50 | -15.009% | 1 | 54 | -6.851% |
| 2026-05-14 | 26.40 | 27.65 | 26.40 | 27.65 | +5.858% | 16 | 59 | -20.832% |
| 2026-05-11 | 22.00 | 26.12 | 22.00 | 26.12 | +14.061% | 4 | 58 | -16.194% |
| 2026-05-08 | 21.40 | 22.90 | 21.40 | 22.90 | -3.782% | 4 | 61 | -4.410% |
| 2026-05-07 | 23.80 | 23.80 | 23.80 | 23.80 | +3.478% | 5 | 66 | -8.025% |
| 2026-05-04 | 23.59 | 24.00 | 23.00 | 23.00 | +5.991% | 4 | 66 | -4.826% |
| 2026-05-01 | 21.35 | 21.98 | 21.35 | 21.70 | +6.582% | 53 | 71 | +0.876% |
| 2026-04-30 | 21.23 | 21.67 | 20.36 | 20.36 | +1.800% | 18 | 71 | +7.515% |
| 2026-04-29 | 22.00 | 22.00 | 19.25 | 20.00 | -27.824% | 50 | 58 | +9.450% |
| 2026-04-28 | 28.64 | 28.64 | 27.71 | 27.71 | -5.038% | 3 | 8 | -21.003% |
| 2026-04-24 | 29.14 | 29.18 | 29.14 | 29.18 | +0.621% | 2 | 5 | -24.983% |
| 2026-04-23 | 30.72 | 30.72 | 29.00 | 29.00 | 0.000% | 3 | 3 | -24.517% |