HOOD270416C00095000
HOOD Apr 16 2027 95.00 Call
optionOPRA
EODOct 30, 2026
10.50USD-23.077%(-3.15)67Vol592OI
HOOD270416C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.50 | 10.50 | 9.3000 | 10.50 | -23.077% | 67 | 560 | 0.000% |
| 2026-10-29 | 13.13 | 13.95 | 13.0000 | 13.65 | +1.866% | 29 | 558 | -23.077% |
| 2026-10-28 | 13.85 | 14.30 | 13.4000 | 13.40 | -22.543% | 38 | 554 | -21.642% |
| 2026-10-27 | 17.10 | 17.69 | 16.9000 | 17.30 | +11.541% | 17 | 552 | -39.306% |
| 2026-10-26 | 15.30 | 16.55 | 15.3000 | 15.51 | -9.298% | 77 | 529 | -32.302% |
| 2026-10-23 | 17.61 | 17.84 | 17.0500 | 17.10 | -4.202% | 140 | 405 | -38.596% |
| 2026-10-22 | 19.55 | 19.55 | 17.6200 | 17.85 | -20.667% | 28 | 391 | -41.176% |
| 2026-10-21 | 22.50 | 22.50 | 22.5000 | 22.50 | +15.031% | 4 | 391 | -53.333% |
| 2026-10-20 | 19.25 | 19.70 | 19.2500 | 19.56 | +4.599% | 13 | 379 | -46.319% |
| 2026-10-19 | 19.90 | 19.95 | 18.7000 | 18.70 | -6.547% | 33 | 347 | -43.850% |
| 2026-10-16 | 21.80 | 21.80 | 20.0100 | 20.01 | -8.000% | 2 | 348 | -47.526% |
| 2026-10-15 | 18.00 | 21.75 | 18.0000 | 21.75 | -16.056% | 21 | 337 | -51.724% |
| 2026-10-07 | 25.91 | 25.91 | 25.9100 | 25.91 | -15.685% | 1 | 336 | -59.475% |
| 2026-10-05 | 30.47 | 30.73 | 30.4700 | 30.73 | -3.969% | 10 | 341 | -65.831% |
| 2026-09-30 | 32.00 | 32.00 | 32.0000 | 32.00 | -3.030% | 1 | 341 | -67.188% |
| 2026-09-29 | 33.00 | 33.00 | 33.0000 | 33.00 | -5.714% | 1 | 341 | -68.182% |
| 2026-09-25 | 35.00 | 35.00 | 35.0000 | 35.00 | -15.865% | 2 | 341 | -70.000% |
| 2026-09-23 | 41.65 | 41.65 | 41.6000 | 41.60 | +2.086% | 12 | 341 | -74.760% |
| 2026-09-22 | 40.75 | 40.75 | 40.7500 | 40.75 | +9.987% | 1 | 341 | -74.233% |
| 2026-09-18 | 36.89 | 37.40 | 36.8900 | 37.05 | +52.156% | 13 | 349 | -71.660% |
| 2026-09-16 | 24.35 | 24.35 | 24.3500 | 24.35 | -19.424% | 1 | 349 | -56.879% |
| 2026-09-15 | 30.22 | 30.22 | 30.2200 | 30.22 | -10.060% | 1 | 349 | -65.255% |
| 2026-09-11 | 33.60 | 33.60 | 33.6000 | 33.60 | -0.739% | 81 | 409 | -68.750% |
| 2026-09-10 | 33.35 | 33.92 | 32.8500 | 33.85 | -4.108% | 16 | 408 | -68.981% |
| 2026-09-09 | 35.30 | 35.30 | 35.3000 | 35.30 | -6.242% | 1 | 409 | -70.255% |
| 2026-09-08 | 39.29 | 39.29 | 37.6500 | 37.65 | -6.576% | 6 | 410 | -72.112% |
| 2026-09-04 | 40.30 | 40.30 | 40.3000 | 40.30 | +47.349% | 1 | 410 | -73.945% |
| 2026-09-02 | 27.35 | 27.35 | 27.3500 | 27.35 | +4.589% | 5 | 415 | -61.609% |
| 2026-09-01 | 26.15 | 26.15 | 26.1500 | 26.15 | -15.536% | 4 | 411 | -59.847% |
| 2026-08-27 | 30.96 | 30.96 | 30.9600 | 30.96 | +1.508% | 1 | 411 | -66.085% |
| 2026-08-26 | 30.90 | 30.90 | 30.4500 | 30.50 | -8.683% | 5 | 411 | -65.574% |
| 2026-08-25 | 30.90 | 33.45 | 30.9000 | 33.40 | +23.429% | 82 | 449 | -68.563% |
| 2026-08-24 | 30.30 | 30.40 | 27.0600 | 27.06 | -9.195% | 4 | 451 | -61.197% |
| 2026-08-21 | 24.55 | 31.03 | 23.9500 | 29.80 | +47.525% | 62 | 469 | -64.765% |
| 2026-08-20 | 20.25 | 20.50 | 20.1800 | 20.20 | -7.126% | 13 | 464 | -48.020% |
| 2026-08-19 | 21.75 | 21.75 | 21.7500 | 21.75 | +16.622% | 4 | 468 | -51.724% |
| 2026-08-18 | 19.50 | 19.50 | 18.6500 | 18.65 | -12.687% | 7 | 465 | -43.700% |
| 2026-08-17 | 21.36 | 21.36 | 21.3600 | 21.36 | +0.282% | 1 | 464 | -50.843% |
| 2026-08-14 | 21.90 | 21.90 | 21.0000 | 21.30 | -9.554% | 114 | 360 | -50.704% |
| 2026-08-13 | 22.50 | 24.41 | 22.5000 | 23.55 | +11.770% | 87 | 290 | -55.414% |
| 2026-08-12 | 21.07 | 21.07 | 21.0700 | 21.07 | -2.227% | 7 | 290 | -50.166% |
| 2026-08-07 | 21.54 | 21.55 | 21.5400 | 21.55 | +7.214% | 4 | 288 | -51.276% |
| 2026-08-06 | 20.10 | 20.10 | 20.1000 | 20.10 | -8.678% | 1 | 287 | -47.761% |
| 2026-08-05 | 22.01 | 22.01 | 22.0100 | 22.01 | +1.429% | 1 | 287 | -52.294% |
| 2026-08-04 | 22.00 | 22.00 | 20.7000 | 21.70 | +26.163% | 7 | 283 | -51.613% |
| 2026-07-31 | 19.00 | 19.00 | 17.2000 | 17.20 | -9.426% | 2 | 281 | -38.953% |
| 2026-07-30 | 18.70 | 19.50 | 18.7000 | 18.99 | -7.366% | 10 | 275 | -44.708% |
| 2026-07-29 | 21.00 | 21.00 | 20.5000 | 20.50 | -8.236% | 54 | 225 | -48.780% |
| 2026-07-28 | 22.34 | 22.34 | 22.3400 | 22.34 | -6.134% | 2 | 224 | -52.999% |
| 2026-07-27 | 23.40 | 23.80 | 23.4000 | 23.80 | -2.459% | 25 | 226 | -55.882% |
| 2026-07-24 | 24.40 | 24.40 | 24.4000 | 24.40 | -23.198% | 1 | 226 | -56.967% |
| 2026-07-22 | 32.00 | 32.00 | 31.7700 | 31.77 | +12.780% | 3 | 226 | -66.950% |
| 2026-07-20 | 28.17 | 28.17 | 28.1700 | 28.17 | +2.660% | 2 | 224 | -62.726% |
| 2026-07-17 | 27.44 | 27.44 | 27.4400 | 27.44 | -15.569% | 1 | 224 | -61.735% |
| 2026-07-16 | 32.50 | 32.50 | 32.5000 | 32.50 | -13.333% | 2 | 224 | -67.692% |
| 2026-07-15 | 36.85 | 37.50 | 36.8500 | 37.50 | +7.235% | 2 | 223 | -72.000% |
| 2026-07-14 | 34.97 | 34.97 | 34.9700 | 34.97 | -2.591% | 1 | 223 | -69.974% |
| 2026-07-10 | 39.85 | 39.85 | 35.9000 | 35.90 | -5.102% | 2 | 221 | -70.752% |
| 2026-07-07 | 37.83 | 37.83 | 37.8300 | 37.83 | -9.281% | 1 | 222 | -72.244% |
| 2026-07-02 | 40.77 | 41.70 | 40.7700 | 41.70 | +22.073% | 6 | 218 | -74.820% |
| 2026-07-01 | 34.14 | 34.16 | 34.1400 | 34.16 | +24.038% | 4 | 219 | -69.262% |
| 2026-06-29 | 28.19 | 28.19 | 27.4400 | 27.54 | +11.951% | 7 | 212 | -61.874% |
| 2026-06-25 | 24.23 | 24.60 | 24.2300 | 24.60 | -25.590% | 3 | 211 | -57.317% |
| 2026-06-18 | 33.06 | 33.06 | 33.0600 | 33.06 | -1.313% | 5 | 211 | -68.240% |
| 2026-06-17 | 28.74 | 34.00 | 28.7400 | 33.50 | +31.838% | 8 | 212 | -68.657% |
| 2026-06-16 | 25.41 | 25.41 | 25.4100 | 25.41 | -5.889% | 1 | 213 | -58.678% |
| 2026-06-15 | 28.15 | 28.76 | 27.0000 | 27.00 | +8.871% | 32 | 215 | -61.111% |
| 2026-06-12 | 24.50 | 26.50 | 24.5000 | 24.80 | +2.479% | 5 | 215 | -57.661% |
| 2026-06-11 | 25.00 | 25.00 | 24.2000 | 24.20 | +13.349% | 6 | 220 | -56.612% |
| 2026-06-10 | 21.15 | 21.40 | 21.1500 | 21.35 | +16.033% | 204 | 241 | -50.820% |
| 2026-06-09 | 19.50 | 20.00 | 17.4000 | 18.40 | +1.099% | 62 | 232 | -42.935% |
| 2026-06-05 | 16.80 | 18.20 | 16.8000 | 18.20 | -5.846% | 4 | 234 | -42.308% |
| 2026-06-03 | 19.33 | 19.33 | 19.3300 | 19.33 | -7.733% | 2 | 234 | -45.680% |
| 2026-06-02 | 20.95 | 20.95 | 20.9500 | 20.95 | -11.116% | 2 | 233 | -49.881% |
| 2026-06-01 | 22.15 | 23.57 | 22.1500 | 23.57 | -1.792% | 204 | 38 | -55.452% |
| 2026-05-29 | 19.42 | 25.00 | 19.4200 | 24.00 | +45.015% | 18 | 40 | -56.250% |
| 2026-05-28 | 16.55 | 16.55 | 16.5500 | 16.55 | +22.593% | 1 | 41 | -36.556% |
| 2026-05-27 | 13.50 | 13.50 | 13.5000 | 13.50 | +1.048% | 3 | 44 | -22.222% |
| 2026-05-21 | 13.36 | 13.36 | 13.3600 | 13.36 | +1.059% | 1 | 43 | -21.407% |
| 2026-05-20 | 13.22 | 13.22 | 13.2200 | 13.22 | +3.605% | 1 | 42 | -20.575% |
| 2026-05-19 | 12.90 | 13.77 | 12.7600 | 12.76 | -11.204% | 28 | 25 | -17.712% |
| 2026-05-18 | 14.16 | 14.37 | 14.1600 | 14.37 | -0.554% | 21 | 41 | -26.931% |
| 2026-05-15 | 14.80 | 14.80 | 14.1400 | 14.45 | -9.688% | 23 | 24 | -27.336% |
| 2026-05-14 | 13.52 | 16.00 | 13.5200 | 16.00 | +16.959% | 4 | 22 | -34.375% |
| 2026-05-13 | 13.85 | 13.85 | 13.6800 | 13.68 | -13.418% | 4 | 24 | -23.246% |
| 2026-05-11 | 15.80 | 15.80 | 15.8000 | 15.80 | +19.516% | 1 | 23 | -33.544% |
| 2026-05-07 | 14.50 | 14.50 | 13.2200 | 13.22 | -9.946% | 3 | 21 | -20.575% |
| 2026-05-06 | 14.68 | 14.68 | 14.6800 | 14.68 | +1.662% | 2 | 21 | -28.474% |
| 2026-05-05 | 14.20 | 14.44 | 14.2000 | 14.44 | +4.260% | 3 | 21 | -27.285% |
| 2026-05-04 | 14.53 | 14.53 | 13.8000 | 13.85 | +20.435% | 8 | 20 | -24.188% |
| 2026-04-29 | 12.39 | 12.95 | 11.5000 | 11.50 | -35.574% | 9 | 20 | -8.696% |
| 2026-04-28 | 17.54 | 18.85 | 17.4700 | 17.85 | -7.128% | 20 | 17 | -41.176% |
| 2026-04-27 | 18.85 | 19.22 | 18.8500 | 19.22 | +0.366% | 7 | 10 | -45.369% |
| 2026-04-24 | 19.14 | 19.15 | 19.0500 | 19.15 | 0.000% | 6 | 4 | -45.170% |