HOOD270416C00090000
HOOD Apr 16 2027 90.00 Call
optionOPRA
EODOct 30, 2026
12.30USD-22.397%(-3.55)29Vol294OI
HOOD270416C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 13.65 | 13.65 | 11.35 | 12.30 | -22.397% | 29 | 279 | 0.000% |
| 2026-10-29 | 15.00 | 16.50 | 15.00 | 15.85 | -2.761% | 11 | 275 | -22.397% |
| 2026-10-28 | 16.06 | 16.30 | 15.53 | 16.30 | -19.307% | 20 | 273 | -24.540% |
| 2026-10-27 | 19.86 | 20.20 | 19.86 | 20.20 | +10.503% | 2 | 273 | -39.109% |
| 2026-10-26 | 17.57 | 18.81 | 17.37 | 18.28 | -11.563% | 36 | 247 | -32.713% |
| 2026-10-19 | 21.22 | 21.22 | 20.67 | 20.67 | -4.659% | 121 | 204 | -40.493% |
| 2026-10-16 | 21.68 | 21.68 | 21.68 | 21.68 | -10.892% | 1 | 204 | -43.266% |
| 2026-10-15 | 22.59 | 24.33 | 22.59 | 24.33 | -0.082% | 26 | 183 | -49.445% |
| 2026-10-14 | 24.35 | 24.35 | 24.35 | 24.35 | -17.458% | 1 | 183 | -49.487% |
| 2026-10-09 | 28.16 | 29.50 | 28.16 | 29.50 | -0.338% | 11 | 182 | -58.305% |
| 2026-10-08 | 26.71 | 29.60 | 26.71 | 29.60 | -0.871% | 6 | 182 | -58.446% |
| 2026-10-07 | 30.00 | 30.00 | 29.17 | 29.86 | -9.515% | 19 | 171 | -58.808% |
| 2026-10-06 | 33.64 | 33.64 | 33.00 | 33.00 | -5.172% | 3 | 170 | -62.727% |
| 2026-10-02 | 34.85 | 34.85 | 34.80 | 34.80 | +7.242% | 4 | 170 | -64.655% |
| 2026-10-01 | 33.15 | 33.15 | 32.00 | 32.45 | -4.559% | 6 | 171 | -62.096% |
| 2026-09-30 | 35.69 | 35.69 | 34.00 | 34.00 | -9.018% | 8 | 165 | -63.824% |
| 2026-09-28 | 38.45 | 38.45 | 37.37 | 37.37 | -6.808% | 3 | 165 | -67.086% |
| 2026-09-24 | 40.15 | 40.15 | 40.10 | 40.10 | -10.889% | 2 | 164 | -69.327% |
| 2026-09-23 | 45.00 | 45.00 | 45.00 | 45.00 | +2.041% | 1 | 164 | -72.667% |
| 2026-09-22 | 43.49 | 44.10 | 43.49 | 44.10 | +2.131% | 3 | 164 | -72.109% |
| 2026-09-21 | 42.82 | 43.64 | 42.82 | 43.18 | +7.950% | 3 | 163 | -71.515% |
| 2026-09-18 | 40.00 | 40.00 | 40.00 | 40.00 | +20.156% | 1 | 163 | -69.250% |
| 2026-09-15 | 33.29 | 33.29 | 33.29 | 33.29 | -8.544% | 1 | 163 | -63.052% |
| 2026-09-14 | 36.40 | 36.40 | 36.40 | 36.40 | -2.674% | 1 | 163 | -66.209% |
| 2026-09-10 | 37.40 | 37.40 | 37.40 | 37.40 | -3.658% | 1 | 162 | -67.112% |
| 2026-09-09 | 38.82 | 38.82 | 38.82 | 38.82 | -11.853% | 3 | 159 | -68.315% |
| 2026-09-03 | 43.17 | 44.73 | 43.17 | 44.04 | +54.094% | 7 | 163 | -72.071% |
| 2026-09-02 | 28.58 | 28.58 | 28.58 | 28.58 | -20.611% | 2 | 163 | -56.963% |
| 2026-08-25 | 35.00 | 36.00 | 35.00 | 36.00 | +18.304% | 110 | 103 | -65.833% |
| 2026-08-24 | 30.43 | 30.43 | 30.43 | 30.43 | +17.038% | 1 | 103 | -59.579% |
| 2026-08-21 | 27.05 | 27.05 | 26.00 | 26.00 | +1.682% | 2 | 104 | -52.692% |
| 2026-08-19 | 25.95 | 25.95 | 25.57 | 25.57 | +2.280% | 4 | 102 | -51.897% |
| 2026-08-14 | 25.00 | 25.00 | 25.00 | 25.00 | -6.542% | 1 | 102 | -50.800% |
| 2026-08-13 | 25.80 | 26.78 | 25.20 | 26.75 | +15.801% | 4 | 101 | -54.019% |
| 2026-08-12 | 23.10 | 23.10 | 23.10 | 23.10 | +3.587% | 1 | 100 | -46.753% |
| 2026-08-07 | 23.00 | 23.00 | 22.30 | 22.30 | +0.135% | 2 | 101 | -44.843% |
| 2026-08-06 | 22.70 | 22.70 | 22.26 | 22.27 | -8.354% | 3 | 101 | -44.769% |
| 2026-08-05 | 23.60 | 24.30 | 23.60 | 24.30 | +2.966% | 2 | 102 | -49.383% |
| 2026-08-04 | 22.66 | 23.68 | 22.66 | 23.60 | +10.280% | 4 | 102 | -47.881% |
| 2026-08-03 | 21.40 | 21.40 | 21.40 | 21.40 | +7.000% | 1 | 103 | -42.523% |
| 2026-07-31 | 20.00 | 20.00 | 20.00 | 20.00 | +0.503% | 1 | 103 | -38.500% |
| 2026-07-30 | 20.68 | 20.68 | 19.90 | 19.90 | -15.066% | 5 | 100 | -38.191% |
| 2026-07-28 | 22.16 | 23.43 | 21.70 | 23.43 | -21.402% | 24 | 94 | -47.503% |
| 2026-07-20 | 29.81 | 29.81 | 29.81 | 29.81 | -19.866% | 1 | 94 | -58.739% |
| 2026-07-13 | 37.20 | 37.20 | 37.20 | 37.20 | -1.587% | 1 | 94 | -66.935% |
| 2026-07-10 | 37.80 | 37.80 | 37.80 | 37.80 | -12.803% | 1 | 94 | -67.460% |
| 2026-07-09 | 43.35 | 43.35 | 43.35 | 43.35 | +9.664% | 1 | 93 | -71.626% |
| 2026-07-07 | 39.53 | 39.53 | 39.53 | 39.53 | -8.006% | 1 | 94 | -68.884% |
| 2026-07-06 | 41.05 | 43.20 | 41.05 | 42.97 | +7.559% | 12 | 98 | -71.375% |
| 2026-07-02 | 42.00 | 45.27 | 39.20 | 39.95 | +10.665% | 15 | 97 | -69.212% |
| 2026-07-01 | 36.00 | 36.45 | 36.00 | 36.10 | +35.206% | 4 | 96 | -65.928% |
| 2026-06-25 | 26.70 | 26.70 | 26.70 | 26.70 | -9.492% | 5 | 96 | -53.933% |
| 2026-06-24 | 29.40 | 29.50 | 29.40 | 29.50 | -8.100% | 2 | 96 | -58.305% |
| 2026-06-23 | 33.61 | 33.62 | 32.10 | 32.10 | -6.957% | 3 | 95 | -61.682% |
| 2026-06-22 | 37.75 | 39.00 | 34.50 | 34.50 | +1.471% | 4 | 93 | -64.348% |
| 2026-06-17 | 30.90 | 37.02 | 30.90 | 34.00 | +18.964% | 9 | 94 | -63.824% |
| 2026-06-16 | 29.16 | 29.16 | 28.58 | 28.58 | -7.298% | 2 | 96 | -56.963% |
| 2026-06-15 | 30.50 | 31.15 | 28.85 | 30.83 | +10.344% | 20 | 97 | -60.104% |
| 2026-06-12 | 27.94 | 27.94 | 27.94 | 27.94 | +5.833% | 2 | 95 | -55.977% |
| 2026-06-11 | 22.00 | 26.43 | 22.00 | 26.40 | +16.300% | 9 | 93 | -53.409% |
| 2026-06-10 | 20.90 | 25.70 | 20.90 | 22.70 | +9.398% | 5 | 92 | -45.815% |
| 2026-06-09 | 22.20 | 22.20 | 18.00 | 20.75 | +8.073% | 19 | 100 | -40.723% |
| 2026-06-05 | 21.30 | 21.30 | 19.05 | 19.20 | -16.522% | 9 | 99 | -35.937% |
| 2026-06-04 | 20.69 | 23.00 | 20.69 | 23.00 | +9.056% | 5 | 97 | -46.522% |
| 2026-06-03 | 21.09 | 21.09 | 21.09 | 21.09 | -6.557% | 1 | 97 | -41.679% |
| 2026-06-02 | 23.54 | 23.54 | 22.57 | 22.57 | -10.437% | 3 | 94 | -45.503% |
| 2026-06-01 | 21.95 | 25.20 | 21.95 | 25.20 | -6.320% | 17 | 88 | -51.190% |
| 2026-05-29 | 22.45 | 26.90 | 22.45 | 26.90 | +40.838% | 31 | 87 | -54.275% |
| 2026-05-28 | 17.50 | 19.10 | 17.50 | 19.10 | +27.759% | 8 | 86 | -35.602% |
| 2026-05-27 | 14.95 | 14.95 | 14.95 | 14.95 | +8.333% | 5 | 89 | -17.726% |
| 2026-05-26 | 13.80 | 13.80 | 13.80 | 13.80 | +3.371% | 18 | 89 | -10.870% |
| 2026-05-22 | 14.20 | 14.20 | 13.35 | 13.35 | -12.171% | 18 | 99 | -7.865% |
| 2026-05-21 | 14.45 | 15.20 | 14.45 | 15.20 | +11.765% | 13 | 107 | -19.079% |
| 2026-05-19 | 13.40 | 14.30 | 13.40 | 13.60 | -11.974% | 24 | 105 | -9.559% |
| 2026-05-18 | 15.52 | 15.52 | 15.39 | 15.45 | -4.512% | 42 | 145 | -20.388% |
| 2026-05-15 | 16.05 | 16.20 | 16.04 | 16.18 | -3.172% | 42 | 114 | -23.980% |
| 2026-05-12 | 16.71 | 16.71 | 16.71 | 16.71 | -1.124% | 1 | 113 | -26.391% |
| 2026-05-05 | 15.82 | 17.45 | 15.82 | 16.90 | +19.858% | 24 | 113 | -27.219% |
| 2026-05-01 | 14.10 | 14.10 | 14.10 | 14.10 | +1.220% | 1 | 88 | -12.766% |
| 2026-04-30 | 13.80 | 13.93 | 13.80 | 13.93 | +7.734% | 2 | 88 | -11.701% |
| 2026-04-29 | 13.40 | 14.20 | 12.19 | 12.93 | -33.929% | 197 | 88 | -4.872% |
| 2026-04-28 | 19.08 | 19.79 | 19.08 | 19.57 | -6.632% | 46 | 44 | -37.149% |
| 2026-04-27 | 21.01 | 21.60 | 20.82 | 20.96 | +0.239% | 17 | 39 | -41.317% |
| 2026-04-24 | 19.40 | 20.91 | 19.40 | 20.91 | -0.429% | 12 | 26 | -41.176% |
| 2026-04-23 | 20.30 | 21.00 | 20.30 | 21.00 | -10.180% | 16 | 19 | -41.429% |
| 2026-04-22 | 24.00 | 24.00 | 23.38 | 23.38 | 0.000% | 6 | 0 | -47.391% |