HOOD270521C00100000
HOOD May 21 2027 100.00 Call
optionOPRA
EODOct 30, 2026
10.24USD-26.595%(-3.71)116Vol447OI
HOOD270521C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.00 | 11.00 | 9.6000 | 10.24 | -26.595% | 116 | 425 | 0.000% |
| 2026-10-29 | 13.35 | 13.95 | 13.1300 | 13.95 | +1.087% | 15 | 423 | -26.595% |
| 2026-10-28 | 14.10 | 14.40 | 13.2000 | 13.80 | -17.365% | 312 | 332 | -25.797% |
| 2026-10-27 | 17.00 | 17.60 | 16.5000 | 16.70 | +5.563% | 64 | 317 | -38.683% |
| 2026-10-26 | 15.60 | 16.00 | 15.6000 | 15.82 | -11.124% | 6 | 315 | -35.272% |
| 2026-10-23 | 17.50 | 17.80 | 17.5000 | 17.80 | -0.336% | 4 | 311 | -42.472% |
| 2026-10-22 | 20.31 | 20.31 | 17.7000 | 17.86 | -14.464% | 27 | 311 | -42.665% |
| 2026-10-21 | 20.01 | 21.55 | 20.0100 | 20.88 | +7.907% | 14 | 310 | -50.958% |
| 2026-10-20 | 17.65 | 20.84 | 17.6500 | 19.35 | +0.572% | 4 | 309 | -47.080% |
| 2026-10-19 | 20.30 | 20.30 | 19.2400 | 19.24 | -2.582% | 64 | 308 | -46.778% |
| 2026-10-16 | 20.15 | 20.15 | 19.7500 | 19.75 | -11.076% | 71 | 299 | -48.152% |
| 2026-10-15 | 18.65 | 22.21 | 17.8700 | 22.21 | +6.779% | 52 | 300 | -53.895% |
| 2026-10-14 | 22.00 | 22.00 | 20.8000 | 20.80 | -21.063% | 7 | 297 | -50.769% |
| 2026-10-13 | 26.35 | 26.35 | 26.3500 | 26.35 | +3.536% | 1 | 298 | -61.139% |
| 2026-10-12 | 25.50 | 25.50 | 25.4500 | 25.45 | -1.357% | 3 | 300 | -59.764% |
| 2026-10-08 | 25.00 | 25.80 | 23.4300 | 25.80 | -0.578% | 63 | 310 | -60.310% |
| 2026-10-07 | 25.18 | 25.95 | 25.1800 | 25.95 | -11.554% | 23 | 310 | -60.539% |
| 2026-10-06 | 29.34 | 29.34 | 29.3400 | 29.34 | -0.878% | 1 | 310 | -65.099% |
| 2026-10-02 | 29.60 | 29.60 | 29.6000 | 29.60 | -5.098% | 1 | 309 | -65.405% |
| 2026-09-30 | 32.07 | 32.07 | 31.1900 | 31.19 | -8.480% | 4 | 311 | -67.169% |
| 2026-09-25 | 34.80 | 34.80 | 34.0000 | 34.08 | -15.560% | 3 | 310 | -69.953% |
| 2026-09-23 | 40.36 | 40.36 | 40.3600 | 40.36 | +0.548% | 1 | 311 | -74.628% |
| 2026-09-21 | 38.90 | 40.14 | 38.9000 | 40.14 | +10.548% | 55 | 313 | -74.489% |
| 2026-09-18 | 32.00 | 36.31 | 32.0000 | 36.31 | +31.415% | 24 | 311 | -71.798% |
| 2026-09-17 | 27.63 | 27.63 | 27.6300 | 27.63 | +3.872% | 1 | 310 | -62.939% |
| 2026-09-16 | 26.80 | 26.80 | 26.6000 | 26.60 | -10.648% | 2 | 310 | -61.504% |
| 2026-09-15 | 29.77 | 29.77 | 29.7700 | 29.77 | -6.940% | 1 | 310 | -65.603% |
| 2026-09-11 | 33.65 | 33.65 | 31.9900 | 31.99 | -9.531% | 4 | 310 | -67.990% |
| 2026-09-09 | 36.60 | 36.88 | 35.0600 | 35.36 | -8.630% | 30 | 306 | -71.041% |
| 2026-09-04 | 36.45 | 39.96 | 36.4500 | 38.70 | -6.068% | 7 | 306 | -73.540% |
| 2026-09-03 | 38.25 | 41.85 | 37.1000 | 41.20 | +49.818% | 18 | 316 | -75.146% |
| 2026-09-02 | 27.25 | 27.50 | 27.2000 | 27.50 | +8.097% | 8 | 323 | -62.764% |
| 2026-09-01 | 27.00 | 27.00 | 25.2500 | 25.44 | -0.664% | 4 | 322 | -59.748% |
| 2026-08-31 | 24.10 | 25.61 | 23.7000 | 25.61 | -17.387% | 6 | 321 | -60.016% |
| 2026-08-27 | 31.00 | 31.00 | 31.0000 | 31.00 | 0.000% | 1 | 322 | -66.968% |
| 2026-08-26 | 31.00 | 31.00 | 31.0000 | 31.00 | +7.341% | 1 | 323 | -66.968% |
| 2026-08-24 | 29.40 | 30.15 | 28.1000 | 28.88 | -4.212% | 5 | 322 | -64.543% |
| 2026-08-21 | 28.60 | 30.15 | 28.5000 | 30.15 | +35.506% | 6 | 321 | -66.036% |
| 2026-08-20 | 22.05 | 22.25 | 22.0500 | 22.25 | -5.117% | 4 | 322 | -53.978% |
| 2026-08-19 | 19.10 | 23.45 | 19.1000 | 23.45 | +23.747% | 56 | 336 | -56.333% |
| 2026-08-18 | 19.00 | 19.00 | 18.9500 | 18.95 | -11.449% | 52 | 286 | -45.963% |
| 2026-08-17 | 21.75 | 21.75 | 21.4000 | 21.40 | -0.880% | 26 | 285 | -52.150% |
| 2026-08-14 | 21.59 | 21.59 | 21.5900 | 21.59 | -6.130% | 1 | 284 | -52.571% |
| 2026-08-13 | 23.32 | 24.17 | 23.0000 | 23.00 | +10.630% | 5 | 285 | -55.478% |
| 2026-08-10 | 20.79 | 20.79 | 20.7900 | 20.79 | -5.800% | 1 | 285 | -50.746% |
| 2026-08-07 | 22.07 | 22.07 | 22.0700 | 22.07 | -0.136% | 17 | 268 | -53.602% |
| 2026-08-05 | 22.42 | 22.42 | 22.1000 | 22.10 | +10.224% | 2 | 268 | -53.665% |
| 2026-08-04 | 20.05 | 20.05 | 20.0500 | 20.05 | -4.524% | 1 | 268 | -48.928% |
| 2026-08-03 | 20.33 | 21.00 | 20.3300 | 21.00 | +22.520% | 3 | 266 | -51.238% |
| 2026-07-31 | 17.00 | 17.14 | 16.2500 | 17.14 | -7.849% | 14 | 266 | -40.257% |
| 2026-07-30 | 18.60 | 19.50 | 18.6000 | 18.60 | -7.278% | 8 | 263 | -44.946% |
| 2026-07-29 | 20.50 | 20.50 | 19.9000 | 20.06 | -3.511% | 12 | 266 | -48.953% |
| 2026-07-28 | 20.55 | 20.79 | 20.2000 | 20.79 | -12.463% | 91 | 276 | -50.746% |
| 2026-07-27 | 23.75 | 23.75 | 23.7500 | 23.75 | +2.019% | 30 | 246 | -56.884% |
| 2026-07-24 | 25.00 | 25.00 | 23.2800 | 23.28 | -25.742% | 13 | 245 | -56.014% |
| 2026-07-22 | 31.35 | 31.35 | 31.3500 | 31.35 | +11.964% | 2 | 245 | -67.337% |
| 2026-07-20 | 28.00 | 28.00 | 28.0000 | 28.00 | -3.114% | 2 | 243 | -63.429% |
| 2026-07-17 | 28.15 | 29.00 | 26.2000 | 28.90 | -21.574% | 15 | 243 | -64.567% |
| 2026-07-16 | 36.85 | 36.85 | 36.8500 | 36.85 | -2.177% | 5 | 243 | -72.212% |
| 2026-07-15 | 38.03 | 38.03 | 37.6100 | 37.67 | +11.055% | 5 | 244 | -72.817% |
| 2026-07-14 | 33.92 | 33.92 | 33.9200 | 33.92 | -3.169% | 1 | 244 | -69.811% |
| 2026-07-13 | 36.80 | 36.80 | 35.0300 | 35.03 | -4.810% | 3 | 244 | -70.768% |
| 2026-07-09 | 36.80 | 36.80 | 36.8000 | 36.80 | -1.604% | 1 | 245 | -72.174% |
| 2026-07-07 | 37.40 | 37.40 | 37.4000 | 37.40 | -6.195% | 3 | 245 | -72.620% |
| 2026-07-06 | 36.50 | 40.58 | 36.5000 | 39.87 | +9.835% | 18 | 247 | -74.317% |
| 2026-07-02 | 40.70 | 42.55 | 36.3000 | 36.30 | +5.431% | 13 | 238 | -71.791% |
| 2026-07-01 | 33.75 | 34.43 | 33.7300 | 34.43 | +23.096% | 5 | 238 | -70.258% |
| 2026-06-30 | 29.00 | 29.00 | 27.9700 | 27.97 | +1.525% | 5 | 241 | -63.389% |
| 2026-06-29 | 27.56 | 27.57 | 27.3800 | 27.55 | +6.535% | 41 | 240 | -62.831% |
| 2026-06-26 | 26.15 | 26.15 | 25.8600 | 25.86 | +5.551% | 4 | 240 | -60.402% |
| 2026-06-25 | 24.50 | 24.50 | 24.5000 | 24.50 | -9.259% | 1 | 241 | -58.204% |
| 2026-06-24 | 26.80 | 27.85 | 26.8000 | 27.00 | -11.966% | 4 | 241 | -62.074% |
| 2026-06-23 | 30.67 | 30.67 | 30.6700 | 30.67 | -5.805% | 3 | 241 | -66.612% |
| 2026-06-22 | 34.00 | 34.85 | 32.4300 | 32.56 | -1.303% | 7 | 240 | -68.550% |
| 2026-06-18 | 32.70 | 32.99 | 32.7000 | 32.99 | +4.697% | 2 | 241 | -68.960% |
| 2026-06-17 | 26.97 | 35.07 | 26.9700 | 31.51 | +24.055% | 120 | 235 | -67.502% |
| 2026-06-16 | 27.74 | 27.74 | 24.4000 | 25.40 | -4.151% | 88 | 156 | -59.685% |
| 2026-06-15 | 28.00 | 28.54 | 26.5000 | 26.50 | +8.340% | 22 | 146 | -61.358% |
| 2026-06-12 | 25.50 | 26.50 | 24.4600 | 24.46 | +1.074% | 91 | 127 | -58.136% |
| 2026-06-11 | 21.25 | 24.20 | 21.2500 | 24.20 | +4.536% | 12 | 133 | -57.686% |
| 2026-06-10 | 22.03 | 23.15 | 22.0300 | 23.15 | +37.307% | 8 | 133 | -55.767% |
| 2026-06-09 | 20.05 | 20.15 | 16.8600 | 16.86 | -15.191% | 35 | 133 | -39.265% |
| 2026-06-08 | 19.43 | 19.90 | 19.1500 | 19.88 | +13.600% | 34 | 134 | -48.491% |
| 2026-06-05 | 17.40 | 17.50 | 15.7000 | 17.50 | -17.453% | 5 | 132 | -41.486% |
| 2026-06-04 | 19.00 | 21.20 | 19.0000 | 21.20 | +4.331% | 34 | 129 | -51.698% |
| 2026-06-03 | 20.32 | 20.32 | 20.3200 | 20.32 | -5.664% | 2 | 129 | -49.606% |
| 2026-06-02 | 21.05 | 21.54 | 21.0500 | 21.54 | -6.144% | 3 | 130 | -52.461% |
| 2026-06-01 | 20.73 | 22.99 | 20.7300 | 22.95 | -6.135% | 10 | 128 | -55.381% |
| 2026-05-29 | 20.10 | 24.80 | 20.0700 | 24.45 | +32.880% | 40 | 137 | -58.119% |
| 2026-05-28 | 13.06 | 18.40 | 13.0600 | 18.40 | +31.429% | 13 | 140 | -44.348% |
| 2026-05-27 | 13.20 | 14.00 | 13.2000 | 14.00 | +9.976% | 2 | 139 | -26.857% |
| 2026-05-26 | 12.73 | 12.73 | 12.7300 | 12.73 | -5.000% | 3 | 136 | -19.560% |
| 2026-05-21 | 13.69 | 13.69 | 13.4000 | 13.40 | +1.515% | 20 | 124 | -23.582% |
| 2026-05-20 | 12.88 | 13.20 | 12.8800 | 13.20 | +4.762% | 8 | 121 | -22.424% |
| 2026-05-19 | 13.67 | 13.67 | 12.4000 | 12.60 | -10.000% | 39 | 91 | -18.730% |
| 2026-05-18 | 14.20 | 14.20 | 14.0000 | 14.00 | -4.437% | 10 | 91 | -26.857% |
| 2026-05-15 | 14.65 | 14.65 | 14.6500 | 14.65 | -11.212% | 1 | 92 | -30.102% |
| 2026-05-14 | 13.38 | 16.55 | 13.3800 | 16.50 | +15.789% | 15 | 85 | -37.939% |
| 2026-05-13 | 13.64 | 14.25 | 13.6400 | 14.25 | +0.281% | 40 | 82 | -28.140% |
| 2026-05-12 | 15.75 | 15.75 | 14.2100 | 14.21 | -8.559% | 21 | 84 | -27.938% |
| 2026-05-11 | 12.80 | 15.54 | 12.8000 | 15.54 | +19.538% | 8 | 84 | -34.106% |
| 2026-05-08 | 12.56 | 13.00 | 12.5600 | 13.00 | -2.256% | 29 | 67 | -21.231% |
| 2026-05-07 | 14.70 | 14.70 | 13.3000 | 13.30 | -7.252% | 10 | 67 | -23.008% |
| 2026-05-04 | 14.77 | 14.77 | 14.0000 | 14.34 | +15.832% | 6 | 67 | -28.591% |
| 2026-04-30 | 12.38 | 12.38 | 12.3800 | 12.38 | +3.167% | 2 | 62 | -17.286% |
| 2026-04-29 | 12.90 | 12.90 | 11.3000 | 12.00 | -32.961% | 48 | 64 | -14.667% |
| 2026-04-28 | 17.90 | 17.90 | 17.9000 | 17.90 | -1.269% | 1 | 8 | -42.793% |
| 2026-04-23 | 20.00 | 20.00 | 18.1300 | 18.13 | -18.149% | 5 | 7 | -43.519% |
| 2026-04-22 | 22.31 | 22.31 | 22.1500 | 22.15 | 0.000% | 3 | 0 | -53.770% |