HOOD270416C00080000
HOOD Apr 16 2027 80.00 Call
optionOPRA
EODOct 30, 2026
15.60USD-21.411%(-4.25)7Vol559OI
HOOD270416C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 16.75 | 16.75 | 15.40 | 15.60 | -21.411% | 7 | 556 | 0.000% |
| 2026-10-29 | 19.85 | 19.85 | 19.85 | 19.85 | -5.024% | 2 | 556 | -21.411% |
| 2026-10-28 | 20.80 | 21.80 | 20.50 | 20.90 | -16.400% | 19 | 545 | -25.359% |
| 2026-10-27 | 25.56 | 25.56 | 25.00 | 25.00 | -17.898% | 5 | 543 | -37.600% |
| 2026-10-21 | 30.45 | 30.45 | 30.45 | 30.45 | +16.444% | 1 | 543 | -48.768% |
| 2026-10-19 | 26.15 | 26.15 | 26.15 | 26.15 | -17.508% | 4 | 543 | -40.344% |
| 2026-10-15 | 26.25 | 31.70 | 26.25 | 31.70 | +6.555% | 7 | 542 | -50.789% |
| 2026-10-14 | 29.75 | 29.75 | 29.75 | 29.75 | -10.661% | 1 | 541 | -47.563% |
| 2026-10-08 | 33.30 | 33.30 | 33.30 | 33.30 | -17.061% | 2 | 541 | -53.153% |
| 2026-10-06 | 40.35 | 40.35 | 40.04 | 40.15 | +0.905% | 12 | 542 | -61.146% |
| 2026-10-05 | 40.68 | 40.68 | 39.79 | 39.79 | -3.305% | 31 | 557 | -60.794% |
| 2026-10-02 | 41.60 | 41.60 | 40.15 | 41.15 | -14.627% | 43 | 516 | -62.090% |
| 2026-09-24 | 48.20 | 48.20 | 48.15 | 48.20 | -6.986% | 6 | 521 | -67.635% |
| 2026-09-21 | 51.83 | 51.83 | 51.20 | 51.82 | +9.440% | 6 | 524 | -69.896% |
| 2026-09-18 | 45.45 | 47.35 | 45.45 | 47.35 | +28.389% | 21 | 527 | -67.054% |
| 2026-09-17 | 36.88 | 36.88 | 36.88 | 36.88 | -6.396% | 4 | 525 | -57.701% |
| 2026-09-15 | 39.40 | 39.40 | 39.40 | 39.40 | -8.372% | 1 | 525 | -60.406% |
| 2026-09-11 | 43.00 | 43.00 | 43.00 | 43.00 | -3.609% | 1 | 526 | -63.721% |
| 2026-09-09 | 44.61 | 44.61 | 44.61 | 44.61 | -12.444% | 1 | 527 | -65.030% |
| 2026-09-03 | 50.00 | 50.95 | 50.00 | 50.95 | +43.198% | 12 | 537 | -69.382% |
| 2026-09-02 | 35.58 | 35.58 | 35.58 | 35.58 | +1.223% | 2 | 539 | -56.155% |
| 2026-09-01 | 35.15 | 35.15 | 35.15 | 35.15 | -7.403% | 1 | 540 | -55.619% |
| 2026-08-28 | 39.38 | 39.38 | 37.96 | 37.96 | -7.188% | 4 | 539 | -58.904% |
| 2026-08-27 | 39.65 | 40.90 | 39.65 | 40.90 | +0.789% | 16 | 534 | -61.858% |
| 2026-08-26 | 40.58 | 40.58 | 40.58 | 40.58 | -3.953% | 2 | 536 | -61.557% |
| 2026-08-25 | 37.28 | 42.25 | 37.28 | 42.25 | +22.110% | 5 | 539 | -63.077% |
| 2026-08-24 | 37.45 | 38.20 | 34.60 | 34.60 | -9.424% | 17 | 545 | -54.913% |
| 2026-08-21 | 37.00 | 39.35 | 36.65 | 38.20 | +37.658% | 26 | 562 | -59.162% |
| 2026-08-20 | 27.75 | 27.75 | 27.75 | 27.75 | -4.966% | 1 | 563 | -43.784% |
| 2026-08-19 | 29.10 | 29.20 | 29.10 | 29.20 | +16.800% | 5 | 564 | -46.575% |
| 2026-08-18 | 25.75 | 26.50 | 25.00 | 25.00 | -13.345% | 14 | 562 | -37.600% |
| 2026-08-17 | 28.40 | 28.85 | 28.40 | 28.85 | +1.585% | 2 | 563 | -45.927% |
| 2026-08-14 | 30.90 | 30.90 | 28.15 | 28.40 | -10.972% | 6 | 561 | -45.070% |
| 2026-08-13 | 31.50 | 32.25 | 30.38 | 31.90 | +15.162% | 50 | 546 | -51.097% |
| 2026-08-11 | 27.70 | 27.70 | 27.70 | 27.70 | -3.484% | 1 | 546 | -43.682% |
| 2026-08-10 | 28.70 | 28.70 | 28.70 | 28.70 | +15.493% | 1 | 545 | -45.645% |
| 2026-07-30 | 24.85 | 24.85 | 24.85 | 24.85 | -12.807% | 1 | 545 | -37.223% |
| 2026-07-29 | 28.00 | 28.50 | 27.01 | 28.50 | -2.297% | 3 | 544 | -45.263% |
| 2026-07-28 | 29.17 | 29.17 | 29.17 | 29.17 | -12.665% | 1 | 544 | -46.520% |
| 2026-07-24 | 33.40 | 33.40 | 33.40 | 33.40 | -8.618% | 1 | 544 | -53.293% |
| 2026-07-23 | 36.55 | 36.55 | 36.55 | 36.55 | -11.286% | 2 | 545 | -57.319% |
| 2026-07-21 | 41.20 | 41.20 | 41.20 | 41.20 | +12.815% | 5 | 545 | -62.136% |
| 2026-07-17 | 36.52 | 36.52 | 36.52 | 36.52 | -17.282% | 1 | 545 | -57.284% |
| 2026-07-10 | 44.15 | 44.15 | 44.15 | 44.15 | -6.204% | 5 | 550 | -64.666% |
| 2026-07-07 | 47.07 | 47.07 | 47.07 | 47.07 | +23.868% | 1 | 550 | -66.858% |
| 2026-07-01 | 37.00 | 38.00 | 37.00 | 38.00 | +8.758% | 2 | 550 | -58.947% |
| 2026-06-29 | 34.94 | 34.94 | 34.94 | 34.94 | +8.240% | 1 | 551 | -55.352% |
| 2026-06-26 | 32.28 | 32.28 | 32.28 | 32.28 | +3.462% | 2 | 551 | -51.673% |
| 2026-06-25 | 31.20 | 31.20 | 31.20 | 31.20 | -7.143% | 1 | 551 | -50.000% |
| 2026-06-24 | 33.60 | 33.60 | 33.60 | 33.60 | -13.424% | 2 | 553 | -53.571% |
| 2026-06-23 | 38.81 | 38.81 | 38.81 | 38.81 | -5.341% | 2 | 555 | -59.804% |
| 2026-06-18 | 40.70 | 41.00 | 40.70 | 41.00 | +25.382% | 29 | 565 | -61.951% |
| 2026-06-16 | 32.70 | 32.70 | 32.70 | 32.70 | +0.461% | 1 | 565 | -52.294% |
| 2026-06-15 | 33.85 | 35.96 | 32.55 | 32.55 | +0.154% | 6 | 570 | -52.074% |
| 2026-06-12 | 31.65 | 33.40 | 31.65 | 32.50 | +3.306% | 3 | 571 | -52.000% |
| 2026-06-11 | 26.60 | 31.46 | 26.05 | 31.46 | +22.651% | 4 | 572 | -50.413% |
| 2026-06-10 | 27.65 | 27.65 | 25.65 | 25.65 | +24.515% | 5 | 568 | -39.181% |
| 2026-06-09 | 22.65 | 22.65 | 20.60 | 20.60 | -17.896% | 40 | 594 | -24.272% |
| 2026-06-08 | 25.43 | 25.80 | 25.09 | 25.09 | +5.332% | 40 | 598 | -37.824% |
| 2026-06-05 | 25.59 | 25.59 | 22.78 | 23.82 | -8.208% | 17 | 588 | -34.509% |
| 2026-06-04 | 24.95 | 25.95 | 24.95 | 25.95 | -12.034% | 41 | 588 | -39.884% |
| 2026-06-01 | 27.15 | 29.50 | 26.65 | 29.50 | -4.839% | 4 | 588 | -47.119% |
| 2026-05-29 | 26.93 | 31.05 | 26.93 | 31.00 | +30.802% | 8 | 591 | -49.677% |
| 2026-05-28 | 19.45 | 23.73 | 19.45 | 23.70 | +35.429% | 40 | 584 | -34.177% |
| 2026-05-27 | 17.50 | 17.50 | 17.50 | 17.50 | +3.245% | 1 | 584 | -10.857% |
| 2026-05-22 | 16.95 | 16.95 | 16.95 | 16.95 | -6.354% | 1 | 583 | -7.965% |
| 2026-05-21 | 18.10 | 18.10 | 18.10 | 18.10 | +3.429% | 1 | 584 | -13.812% |
| 2026-05-19 | 17.50 | 17.50 | 17.50 | 17.50 | -5.405% | 1 | 584 | -10.857% |
| 2026-05-18 | 20.23 | 20.23 | 16.95 | 18.50 | -15.909% | 24 | 567 | -15.676% |
| 2026-05-14 | 22.00 | 22.00 | 22.00 | 22.00 | +16.402% | 1 | 567 | -29.091% |
| 2026-05-13 | 18.78 | 18.90 | 18.78 | 18.90 | -3.077% | 2 | 568 | -17.460% |
| 2026-05-12 | 20.70 | 20.70 | 19.50 | 19.50 | -9.471% | 31 | 549 | -20.000% |
| 2026-05-11 | 19.57 | 21.54 | 19.57 | 21.54 | +17.705% | 454 | 140 | -27.577% |
| 2026-05-07 | 19.35 | 19.35 | 18.20 | 18.30 | -8.500% | 44 | 96 | -14.754% |
| 2026-05-06 | 18.45 | 20.00 | 18.45 | 20.00 | +2.041% | 21 | 96 | -22.000% |
| 2026-05-04 | 19.30 | 20.30 | 18.90 | 19.60 | +7.397% | 39 | 100 | -20.408% |
| 2026-05-01 | 17.95 | 18.25 | 17.95 | 18.25 | +4.286% | 2 | 62 | -14.521% |
| 2026-04-30 | 15.95 | 17.50 | 15.95 | 17.50 | +8.696% | 3 | 62 | -10.857% |
| 2026-04-29 | 16.98 | 18.40 | 15.60 | 16.10 | -31.635% | 39 | 58 | -3.106% |
| 2026-04-28 | 23.43 | 23.55 | 23.43 | 23.55 | -4.579% | 2 | 27 | -33.758% |
| 2026-04-27 | 24.68 | 24.68 | 24.68 | 24.68 | -2.643% | 1 | 25 | -36.791% |
| 2026-04-24 | 24.61 | 25.35 | 24.20 | 25.35 | +4.839% | 4 | 24 | -38.462% |
| 2026-04-23 | 26.44 | 26.44 | 23.63 | 24.18 | -15.455% | 37 | 23 | -35.484% |
| 2026-04-22 | 28.60 | 28.60 | 28.60 | 28.60 | 0.000% | 2 | 0 | -45.455% |