HOOD270416C00085000
HOOD Apr 16 2027 85.00 Call
optionOPRA
EODOct 30, 2026
14.36USD-21.829%(-4.01)31Vol158OI
HOOD270416C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 13.00 | 14.36 | 13.00 | 14.36 | -21.829% | 31 | 145 | 0.000% |
| 2026-10-29 | 18.37 | 18.37 | 18.37 | 18.37 | +4.672% | 1 | 144 | -21.829% |
| 2026-10-28 | 17.85 | 19.05 | 17.55 | 17.55 | -20.588% | 20 | 132 | -18.177% |
| 2026-10-27 | 23.25 | 23.25 | 22.10 | 22.10 | +3.368% | 2 | 130 | -35.023% |
| 2026-10-26 | 21.20 | 21.38 | 21.20 | 21.38 | -7.646% | 2 | 130 | -32.834% |
| 2026-10-23 | 23.15 | 23.15 | 23.15 | 23.15 | -5.317% | 2 | 130 | -37.970% |
| 2026-10-22 | 25.35 | 25.35 | 24.45 | 24.45 | -4.492% | 5 | 128 | -41.268% |
| 2026-10-21 | 25.60 | 25.60 | 25.60 | 25.60 | -6.055% | 1 | 127 | -43.906% |
| 2026-10-14 | 27.25 | 27.25 | 27.25 | 27.25 | -13.793% | 2 | 125 | -47.303% |
| 2026-10-09 | 31.61 | 31.61 | 31.61 | 31.61 | -13.397% | 2 | 123 | -54.571% |
| 2026-10-01 | 36.20 | 36.50 | 36.20 | 36.50 | -1.934% | 3 | 120 | -60.658% |
| 2026-09-30 | 37.22 | 37.22 | 37.22 | 37.22 | -6.600% | 4 | 116 | -61.419% |
| 2026-09-29 | 39.85 | 39.85 | 39.85 | 39.85 | -5.119% | 6 | 110 | -63.965% |
| 2026-09-25 | 42.00 | 42.00 | 42.00 | 42.00 | -12.409% | 1 | 109 | -65.810% |
| 2026-09-23 | 48.00 | 48.00 | 47.95 | 47.95 | +15.570% | 3 | 108 | -70.052% |
| 2026-09-09 | 41.49 | 41.49 | 41.49 | 41.49 | -12.468% | 1 | 108 | -65.389% |
| 2026-09-04 | 47.40 | 47.40 | 47.40 | 47.40 | +5.922% | 1 | 108 | -69.705% |
| 2026-09-03 | 44.22 | 44.75 | 44.22 | 44.75 | +45.765% | 2 | 108 | -67.911% |
| 2026-09-01 | 30.70 | 30.70 | 30.70 | 30.70 | -3.307% | 1 | 107 | -53.225% |
| 2026-08-28 | 35.45 | 35.45 | 31.75 | 31.75 | -14.189% | 13 | 97 | -54.772% |
| 2026-08-27 | 37.00 | 37.00 | 37.00 | 37.00 | +3.064% | 1 | 97 | -61.189% |
| 2026-08-26 | 35.90 | 35.90 | 35.90 | 35.90 | -7.949% | 1 | 97 | -60.000% |
| 2026-08-25 | 39.00 | 39.00 | 39.00 | 39.00 | +16.071% | 1 | 97 | -63.179% |
| 2026-08-21 | 33.60 | 33.60 | 33.60 | 33.60 | +42.072% | 1 | 97 | -57.262% |
| 2026-08-18 | 23.65 | 23.65 | 23.65 | 23.65 | -9.038% | 1 | 97 | -39.281% |
| 2026-08-04 | 27.20 | 27.20 | 26.00 | 26.00 | +4.083% | 2 | 99 | -44.769% |
| 2026-08-03 | 21.00 | 24.98 | 21.00 | 24.98 | +9.322% | 2 | 99 | -42.514% |
| 2026-07-31 | 20.50 | 22.85 | 20.50 | 22.85 | +3.864% | 2 | 99 | -37.155% |
| 2026-07-30 | 22.00 | 22.00 | 22.00 | 22.00 | -12.000% | 1 | 98 | -34.727% |
| 2026-07-28 | 25.00 | 25.00 | 25.00 | 25.00 | -16.444% | 1 | 98 | -42.560% |
| 2026-07-24 | 29.92 | 29.92 | 29.92 | 29.92 | -20.341% | 1 | 99 | -52.005% |
| 2026-07-21 | 37.56 | 37.56 | 37.56 | 37.56 | +15.392% | 1 | 98 | -61.768% |
| 2026-07-20 | 32.55 | 32.55 | 32.55 | 32.55 | -2.282% | 2 | 98 | -55.883% |
| 2026-07-17 | 33.32 | 33.32 | 33.31 | 33.31 | -17.242% | 3 | 99 | -56.890% |
| 2026-07-13 | 40.25 | 40.25 | 40.25 | 40.25 | -6.829% | 1 | 98 | -64.323% |
| 2026-07-10 | 40.66 | 43.20 | 40.66 | 43.20 | +2.931% | 10 | 97 | -66.759% |
| 2026-07-02 | 41.97 | 41.97 | 41.97 | 41.97 | +26.683% | 1 | 97 | -65.785% |
| 2026-06-29 | 33.13 | 33.13 | 33.13 | 33.13 | +0.394% | 1 | 97 | -56.656% |
| 2026-06-24 | 33.00 | 33.00 | 33.00 | 33.00 | -14.574% | 15 | 97 | -56.485% |
| 2026-06-22 | 38.63 | 38.63 | 38.63 | 38.63 | -0.949% | 1 | 97 | -62.827% |
| 2026-06-17 | 31.90 | 39.00 | 31.90 | 39.00 | +31.890% | 3 | 98 | -63.179% |
| 2026-06-16 | 30.25 | 30.25 | 29.57 | 29.57 | -9.015% | 6 | 102 | -51.437% |
| 2026-06-15 | 31.60 | 33.28 | 31.60 | 32.50 | +21.723% | 8 | 98 | -55.815% |
| 2026-06-11 | 25.37 | 26.70 | 24.68 | 26.70 | +7.272% | 13 | 110 | -46.217% |
| 2026-06-10 | 27.00 | 27.20 | 24.89 | 24.89 | +2.008% | 4 | 112 | -42.306% |
| 2026-06-09 | 24.54 | 24.54 | 24.40 | 24.40 | +4.497% | 10 | 112 | -41.148% |
| 2026-06-08 | 23.70 | 24.95 | 21.90 | 23.35 | -1.059% | 4 | 112 | -38.501% |
| 2026-06-05 | 24.50 | 24.50 | 23.00 | 23.60 | +0.212% | 5 | 114 | -39.153% |
| 2026-06-04 | 23.00 | 23.55 | 23.00 | 23.55 | +9.028% | 3 | 113 | -39.023% |
| 2026-06-03 | 23.00 | 23.00 | 21.60 | 21.60 | -14.286% | 30 | 92 | -33.519% |
| 2026-06-02 | 25.50 | 25.50 | 24.90 | 25.20 | -7.625% | 9 | 95 | -43.016% |
| 2026-06-01 | 27.20 | 27.28 | 27.20 | 27.28 | -5.278% | 3 | 93 | -47.361% |
| 2026-05-29 | 25.60 | 28.95 | 23.90 | 28.80 | +30.317% | 28 | 90 | -50.139% |
| 2026-05-28 | 17.72 | 22.10 | 17.72 | 22.10 | +34.347% | 15 | 88 | -35.023% |
| 2026-05-27 | 16.45 | 16.45 | 16.45 | 16.45 | +7.516% | 15 | 88 | -12.705% |
| 2026-05-26 | 15.30 | 15.30 | 15.30 | 15.30 | -3.165% | 18 | 88 | -6.144% |
| 2026-05-22 | 15.80 | 15.80 | 15.80 | 15.80 | -0.940% | 1 | 87 | -9.114% |
| 2026-05-21 | 15.95 | 15.95 | 15.95 | 15.95 | -2.744% | 2 | 89 | -9.969% |
| 2026-05-20 | 16.15 | 16.69 | 16.15 | 16.40 | +6.494% | 3 | 90 | -12.439% |
| 2026-05-19 | 15.41 | 15.52 | 15.25 | 15.40 | -8.497% | 66 | 59 | -6.753% |
| 2026-05-18 | 17.15 | 17.15 | 16.69 | 16.83 | -6.135% | 21 | 75 | -14.676% |
| 2026-05-15 | 17.63 | 17.99 | 17.62 | 17.93 | -9.899% | 22 | 56 | -19.911% |
| 2026-05-14 | 19.81 | 19.90 | 19.81 | 19.90 | +18.594% | 5 | 51 | -27.839% |
| 2026-05-13 | 16.78 | 16.78 | 16.78 | 16.78 | -3.452% | 2 | 51 | -14.422% |
| 2026-05-12 | 17.38 | 17.38 | 17.38 | 17.38 | -11.281% | 1 | 51 | -17.376% |
| 2026-05-11 | 19.59 | 19.59 | 19.59 | 19.59 | +13.895% | 1 | 51 | -26.697% |
| 2026-05-07 | 17.20 | 17.20 | 17.20 | 17.20 | +4.242% | 1 | 51 | -16.512% |
| 2026-05-05 | 17.80 | 17.80 | 16.50 | 16.50 | -4.514% | 3 | 51 | -12.970% |
| 2026-05-04 | 18.11 | 18.11 | 17.28 | 17.28 | +9.436% | 3 | 51 | -16.898% |
| 2026-05-01 | 16.70 | 16.70 | 15.79 | 15.79 | +3.001% | 3 | 48 | -9.056% |
| 2026-04-30 | 14.90 | 15.47 | 14.90 | 15.33 | +9.500% | 12 | 48 | -6.327% |
| 2026-04-29 | 15.45 | 15.50 | 13.75 | 14.00 | -34.396% | 17 | 44 | +2.571% |
| 2026-04-28 | 20.62 | 21.65 | 20.62 | 21.34 | -6.033% | 23 | 45 | -32.709% |
| 2026-04-27 | 22.26 | 22.86 | 22.26 | 22.71 | -6.543% | 38 | 43 | -36.768% |
| 2026-04-24 | 24.30 | 24.30 | 24.30 | 24.30 | +9.806% | 2 | 6 | -40.905% |
| 2026-04-23 | 21.70 | 22.13 | 21.70 | 22.13 | -15.178% | 3 | 4 | -35.111% |
| 2026-04-22 | 27.00 | 27.00 | 26.09 | 26.09 | 0.000% | 3 | 0 | -44.960% |