HOOD270416C00075000
HOOD Apr 16 2027 75.00 Call
optionOPRA
EODOct 30, 2026
18.90USD-17.467%(-4.00)2Vol168OI
HOOD270416C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 18.70 | 18.90 | 18.70 | 18.90 | -17.467% | 2 | 168 | 0.000% |
| 2026-10-29 | 22.90 | 22.90 | 22.90 | 22.90 | -5.761% | 2 | 166 | -17.467% |
| 2026-10-28 | 24.20 | 24.30 | 23.79 | 24.30 | -8.475% | 14 | 163 | -22.222% |
| 2026-10-26 | 25.50 | 26.55 | 25.50 | 26.55 | -5.009% | 2 | 162 | -28.814% |
| 2026-10-23 | 28.71 | 28.71 | 27.95 | 27.95 | -0.179% | 5 | 159 | -32.379% |
| 2026-10-20 | 28.00 | 28.00 | 28.00 | 28.00 | -20.000% | 1 | 159 | -32.500% |
| 2026-10-15 | 28.90 | 35.00 | 28.00 | 35.00 | +1.449% | 22 | 160 | -46.000% |
| 2026-10-14 | 34.43 | 34.56 | 34.43 | 34.50 | -17.127% | 10 | 154 | -45.217% |
| 2026-10-13 | 41.00 | 41.63 | 41.00 | 41.63 | +4.598% | 5 | 157 | -54.600% |
| 2026-10-09 | 39.80 | 39.80 | 39.80 | 39.80 | +0.505% | 1 | 158 | -52.513% |
| 2026-10-08 | 37.28 | 39.60 | 36.97 | 39.60 | +0.508% | 22 | 157 | -52.273% |
| 2026-10-07 | 40.00 | 40.00 | 39.40 | 39.40 | -8.372% | 5 | 155 | -52.030% |
| 2026-10-06 | 43.00 | 43.00 | 43.00 | 43.00 | -1.826% | 4 | 151 | -56.047% |
| 2026-10-02 | 43.80 | 43.80 | 43.80 | 43.80 | -8.750% | 5 | 156 | -56.849% |
| 2026-09-28 | 49.40 | 49.40 | 48.00 | 48.00 | -8.257% | 3 | 156 | -60.625% |
| 2026-09-24 | 52.32 | 52.32 | 52.32 | 52.32 | -5.730% | 1 | 156 | -63.876% |
| 2026-09-21 | 55.50 | 55.50 | 55.50 | 55.50 | +8.717% | 3 | 156 | -65.946% |
| 2026-09-18 | 47.03 | 51.05 | 47.03 | 51.05 | -7.902% | 9 | 150 | -62.977% |
| 2026-09-03 | 52.00 | 55.43 | 52.00 | 55.43 | +56.141% | 4 | 153 | -65.903% |
| 2026-08-31 | 35.50 | 35.50 | 35.50 | 35.50 | -8.623% | 1 | 153 | -46.761% |
| 2026-08-28 | 40.45 | 40.45 | 38.85 | 38.85 | -3.238% | 7 | 159 | -51.351% |
| 2026-08-24 | 41.37 | 41.37 | 40.15 | 40.15 | -2.808% | 11 | 169 | -52.927% |
| 2026-08-21 | 41.00 | 41.31 | 41.00 | 41.31 | +37.700% | 2 | 170 | -54.248% |
| 2026-08-20 | 31.15 | 31.17 | 30.00 | 30.00 | +5.895% | 3 | 170 | -37.000% |
| 2026-08-18 | 28.33 | 28.33 | 28.33 | 28.33 | -10.121% | 1 | 170 | -33.286% |
| 2026-08-14 | 31.52 | 31.52 | 31.52 | 31.52 | -9.399% | 8 | 166 | -40.038% |
| 2026-08-13 | 34.79 | 34.79 | 34.79 | 34.79 | +15.967% | 1 | 167 | -45.674% |
| 2026-08-11 | 31.00 | 31.00 | 30.00 | 30.00 | -3.661% | 3 | 168 | -37.000% |
| 2026-08-10 | 30.88 | 31.14 | 30.45 | 31.14 | +1.831% | 3 | 168 | -39.306% |
| 2026-08-07 | 30.88 | 30.88 | 30.55 | 30.58 | +7.298% | 8 | 163 | -38.195% |
| 2026-08-03 | 28.50 | 28.50 | 28.50 | 28.50 | +4.587% | 2 | 163 | -33.684% |
| 2026-07-30 | 27.56 | 27.56 | 26.50 | 27.25 | -6.997% | 23 | 140 | -30.642% |
| 2026-07-29 | 30.65 | 30.65 | 29.16 | 29.30 | -11.480% | 21 | 120 | -35.495% |
| 2026-07-27 | 33.10 | 33.10 | 33.10 | 33.10 | -0.391% | 2 | 120 | -42.900% |
| 2026-07-24 | 33.88 | 33.88 | 33.23 | 33.23 | -36.705% | 4 | 122 | -43.124% |
| 2026-07-06 | 52.50 | 52.50 | 52.50 | 52.50 | +4.728% | 1 | 122 | -64.000% |
| 2026-07-02 | 51.60 | 51.69 | 50.13 | 50.13 | +15.640% | 3 | 123 | -62.298% |
| 2026-07-01 | 43.35 | 43.35 | 43.35 | 43.35 | +18.767% | 1 | 124 | -56.401% |
| 2026-06-26 | 33.60 | 36.50 | 33.60 | 36.50 | +8.631% | 3 | 125 | -48.219% |
| 2026-06-25 | 33.60 | 33.60 | 33.60 | 33.60 | -5.618% | 10 | 120 | -43.750% |
| 2026-06-24 | 36.14 | 36.14 | 35.60 | 35.60 | -11.111% | 3 | 123 | -46.910% |
| 2026-06-23 | 40.05 | 40.05 | 40.05 | 40.05 | -6.030% | 1 | 122 | -52.809% |
| 2026-06-22 | 44.65 | 45.07 | 42.62 | 42.62 | -5.729% | 3 | 122 | -55.655% |
| 2026-06-17 | 40.00 | 45.35 | 40.00 | 45.21 | +19.036% | 6 | 125 | -58.195% |
| 2026-06-15 | 38.00 | 39.00 | 37.43 | 37.98 | +12.533% | 11 | 130 | -50.237% |
| 2026-06-12 | 32.25 | 33.75 | 31.75 | 33.75 | +7.313% | 6 | 135 | -44.000% |
| 2026-06-11 | 29.05 | 31.45 | 28.40 | 31.45 | +8.448% | 23 | 150 | -39.905% |
| 2026-06-10 | 30.65 | 30.65 | 28.90 | 29.00 | +15.079% | 22 | 164 | -34.828% |
| 2026-06-09 | 27.99 | 27.99 | 25.20 | 25.20 | -9.353% | 7 | 170 | -25.000% |
| 2026-06-08 | 26.65 | 27.80 | 26.65 | 27.80 | +13.469% | 3 | 172 | -32.014% |
| 2026-06-05 | 27.50 | 27.79 | 24.50 | 24.50 | -14.336% | 6 | 177 | -22.857% |
| 2026-06-04 | 26.25 | 28.60 | 26.25 | 28.60 | +11.284% | 7 | 184 | -33.916% |
| 2026-06-03 | 27.35 | 27.40 | 25.70 | 25.70 | -10.764% | 12 | 185 | -26.459% |
| 2026-06-02 | 30.00 | 30.00 | 28.54 | 28.80 | -9.434% | 6 | 191 | -34.375% |
| 2026-06-01 | 28.95 | 31.80 | 28.95 | 31.80 | -6.909% | 12 | 186 | -40.566% |
| 2026-05-29 | 27.50 | 34.16 | 26.35 | 34.16 | +29.443% | 37 | 195 | -44.672% |
| 2026-05-28 | 21.50 | 26.39 | 21.50 | 26.39 | +33.283% | 103 | 135 | -28.382% |
| 2026-05-27 | 20.25 | 20.25 | 19.80 | 19.80 | +6.052% | 4 | 133 | -4.545% |
| 2026-05-26 | 19.00 | 19.50 | 18.67 | 18.67 | +1.633% | 17 | 118 | +1.232% |
| 2026-05-22 | 18.37 | 18.37 | 18.37 | 18.37 | -5.260% | 1 | 119 | +2.885% |
| 2026-05-20 | 19.39 | 19.39 | 19.39 | 19.39 | +2.865% | 1 | 118 | -2.527% |
| 2026-05-19 | 19.50 | 19.60 | 18.85 | 18.85 | -16.222% | 24 | 96 | +0.265% |
| 2026-05-18 | 22.50 | 22.50 | 22.50 | 22.50 | -6.716% | 1 | 97 | -16.000% |
| 2026-05-14 | 20.33 | 24.12 | 20.33 | 24.12 | +17.946% | 8 | 99 | -21.642% |
| 2026-05-13 | 20.45 | 20.45 | 20.45 | 20.45 | -5.673% | 1 | 98 | -7.579% |
| 2026-05-12 | 21.50 | 21.68 | 20.86 | 21.68 | -9.667% | 4 | 96 | -12.823% |
| 2026-05-11 | 20.68 | 24.00 | 20.25 | 24.00 | +16.505% | 19 | 94 | -21.250% |
| 2026-05-07 | 21.50 | 21.50 | 20.60 | 20.60 | -5.548% | 4 | 92 | -8.252% |
| 2026-05-06 | 21.81 | 21.81 | 21.81 | 21.81 | +1.442% | 2 | 92 | -13.343% |
| 2026-05-05 | 21.50 | 21.50 | 21.50 | 21.50 | -1.376% | 3 | 94 | -12.093% |
| 2026-05-04 | 20.89 | 22.00 | 20.65 | 21.80 | +11.111% | 30 | 95 | -13.303% |
| 2026-05-01 | 19.45 | 19.62 | 18.94 | 19.62 | +5.768% | 13 | 102 | -3.670% |
| 2026-04-30 | 17.70 | 19.45 | 17.70 | 18.55 | +3.631% | 68 | 102 | +1.887% |
| 2026-04-29 | 18.90 | 19.26 | 17.10 | 17.90 | -31.021% | 62 | 70 | +5.587% |
| 2026-04-28 | 25.95 | 25.95 | 25.95 | 25.95 | -3.532% | 2 | 8 | -27.168% |
| 2026-04-27 | 26.90 | 26.90 | 26.90 | 26.90 | 0.000% | 6 | 6 | -29.740% |