HOOD270521C00105000
HOOD May 21 2027 105.00 Call
optionOPRA
EODOct 30, 2026
8.77USD-23.739%(-2.73)19Vol536OI
HOOD270521C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 9.4500 | 9.4500 | 8.3000 | 8.7700 | -23.739% | 19 | 535 | 0.000% |
| 2026-10-29 | 11.4900 | 12.2500 | 11.0000 | 11.5000 | -4.167% | 10 | 525 | -23.739% |
| 2026-10-28 | 12.5500 | 12.5500 | 11.8500 | 12.0000 | -23.323% | 50 | 516 | -26.917% |
| 2026-10-27 | 15.3000 | 15.6500 | 15.3000 | 15.6500 | +11.388% | 41 | 475 | -43.962% |
| 2026-10-26 | 13.7000 | 14.2800 | 13.6000 | 14.0500 | -8.766% | 25 | 469 | -37.580% |
| 2026-10-23 | 15.7000 | 15.9500 | 15.4000 | 15.4000 | -2.532% | 11 | 459 | -43.052% |
| 2026-10-22 | 16.7100 | 16.7100 | 15.8000 | 15.8000 | -17.708% | 19 | 447 | -44.494% |
| 2026-10-21 | 17.5800 | 19.8500 | 17.5000 | 19.2000 | +10.663% | 12 | 445 | -54.323% |
| 2026-10-20 | 15.5100 | 17.6500 | 15.5100 | 17.3500 | +5.728% | 8 | 444 | -49.452% |
| 2026-10-19 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | -3.697% | 1 | 444 | -46.557% |
| 2026-10-16 | 20.3300 | 20.3300 | 17.0400 | 17.0400 | -16.265% | 6 | 441 | -48.533% |
| 2026-10-15 | 16.0000 | 20.3500 | 15.5000 | 20.3500 | +8.765% | 23 | 420 | -56.904% |
| 2026-10-14 | 23.8000 | 23.8000 | 18.7100 | 18.7100 | -23.788% | 196 | 283 | -53.127% |
| 2026-10-13 | 24.7000 | 24.7500 | 24.5500 | 24.5500 | +5.320% | 90 | 197 | -64.277% |
| 2026-10-12 | 23.9500 | 23.9500 | 23.3100 | 23.3100 | -4.467% | 16 | 196 | -62.377% |
| 2026-10-09 | 22.8500 | 24.4000 | 22.8500 | 24.4000 | +4.497% | 2 | 196 | -64.057% |
| 2026-10-08 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -1.185% | 7 | 196 | -62.441% |
| 2026-10-07 | 23.4500 | 23.6300 | 22.9500 | 23.6300 | -8.126% | 82 | 121 | -62.886% |
| 2026-10-06 | 28.2500 | 28.2500 | 25.7200 | 25.7200 | -4.030% | 2 | 120 | -65.902% |
| 2026-10-05 | 26.8100 | 26.8100 | 26.8000 | 26.8000 | -8.936% | 3 | 120 | -67.276% |
| 2026-10-02 | 29.4300 | 29.4300 | 29.4300 | 29.4300 | +13.018% | 2 | 122 | -70.200% |
| 2026-10-01 | 26.0400 | 26.0400 | 26.0400 | 26.0400 | -18.929% | 2 | 120 | -66.321% |
| 2026-09-25 | 32.1200 | 32.1200 | 32.1200 | 32.1200 | -8.229% | 1 | 119 | -72.696% |
| 2026-09-24 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -6.667% | 1 | 119 | -74.943% |
| 2026-09-22 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -0.531% | 1 | 120 | -76.613% |
| 2026-09-21 | 38.0000 | 38.2000 | 36.1000 | 37.7000 | +11.869% | 66 | 157 | -76.737% |
| 2026-09-18 | 27.9400 | 34.0000 | 27.9400 | 33.7000 | +32.209% | 11 | 159 | -73.976% |
| 2026-09-17 | 25.4900 | 25.4900 | 25.4900 | 25.4900 | +11.554% | 1 | 158 | -65.594% |
| 2026-09-16 | 25.5000 | 25.5000 | 22.8500 | 22.8500 | -31.791% | 6 | 158 | -61.619% |
| 2026-09-09 | 35.6500 | 35.6500 | 32.3500 | 33.5000 | -11.376% | 10 | 154 | -73.821% |
| 2026-09-08 | 36.9300 | 37.8000 | 36.9300 | 37.8000 | +0.532% | 4 | 153 | -76.799% |
| 2026-09-04 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -1.053% | 5 | 153 | -76.676% |
| 2026-09-03 | 31.2200 | 38.5000 | 31.2200 | 38.0000 | +50.614% | 12 | 153 | -76.921% |
| 2026-09-02 | 24.9500 | 25.2500 | 24.9500 | 25.2300 | +10.755% | 9 | 159 | -65.240% |
| 2026-08-31 | 22.1000 | 22.7800 | 22.1000 | 22.7800 | -15.786% | 3 | 158 | -61.501% |
| 2026-08-28 | 25.9900 | 27.0500 | 25.9900 | 27.0500 | -3.531% | 2 | 158 | -67.579% |
| 2026-08-27 | 28.0400 | 28.0400 | 28.0400 | 28.0400 | -1.889% | 2 | 158 | -68.723% |
| 2026-08-25 | 28.5800 | 28.5800 | 28.5800 | 28.5800 | +4.689% | 1 | 159 | -69.314% |
| 2026-08-24 | 27.0000 | 27.3000 | 27.0000 | 27.3000 | -3.431% | 6 | 153 | -67.875% |
| 2026-08-21 | 26.7700 | 28.2700 | 26.7700 | 28.2700 | +46.249% | 2 | 153 | -68.978% |
| 2026-08-19 | 18.7200 | 19.3300 | 18.7200 | 19.3300 | +9.830% | 8 | 152 | -54.630% |
| 2026-08-18 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -5.478% | 96 | 202 | -50.170% |
| 2026-08-11 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | -3.872% | 1 | 201 | -52.900% |
| 2026-08-07 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | +2.541% | 1 | 202 | -54.724% |
| 2026-08-06 | 18.9300 | 18.9300 | 18.8900 | 18.8900 | -9.052% | 2 | 201 | -53.573% |
| 2026-08-05 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | +24.820% | 1 | 200 | -57.776% |
| 2026-07-30 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | -20.307% | 6 | 194 | -47.296% |
| 2026-07-28 | 19.2500 | 20.8800 | 18.8200 | 20.8800 | -9.217% | 108 | 146 | -57.998% |
| 2026-07-24 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -21.179% | 5 | 146 | -61.870% |
| 2026-07-22 | 29.1800 | 29.1800 | 29.1800 | 29.1800 | -5.871% | 1 | 145 | -69.945% |
| 2026-07-21 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +22.772% | 1 | 145 | -71.710% |
| 2026-07-20 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -13.675% | 5 | 140 | -65.267% |
| 2026-07-16 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -8.307% | 2 | 138 | -70.017% |
| 2026-07-13 | 32.2500 | 32.2500 | 31.9000 | 31.9000 | -8.857% | 2 | 140 | -72.508% |
| 2026-07-10 | 32.5100 | 35.0000 | 32.5100 | 35.0000 | -8.616% | 2 | 140 | -74.943% |
| 2026-07-06 | 38.4000 | 38.4000 | 38.3000 | 38.3000 | +8.499% | 2 | 138 | -77.102% |
| 2026-07-02 | 38.0000 | 38.0000 | 35.1000 | 35.3000 | +10.278% | 67 | 135 | -75.156% |
| 2026-07-01 | 31.9900 | 32.0100 | 31.9900 | 32.0100 | +21.943% | 2 | 137 | -72.602% |
| 2026-06-30 | 27.1200 | 27.1200 | 26.2500 | 26.2500 | +2.259% | 31 | 115 | -66.590% |
| 2026-06-29 | 25.6500 | 25.7200 | 25.5700 | 25.6700 | +6.869% | 20 | 115 | -65.836% |
| 2026-06-26 | 24.5000 | 24.5000 | 24.0200 | 24.0200 | -14.913% | 2 | 113 | -63.489% |
| 2026-06-23 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | -9.111% | 1 | 113 | -68.934% |
| 2026-06-18 | 30.7300 | 31.0600 | 30.7300 | 31.0600 | +0.355% | 2 | 113 | -71.764% |
| 2026-06-17 | 26.2400 | 32.9600 | 26.2400 | 30.9500 | +25.405% | 11 | 113 | -71.664% |
| 2026-06-16 | 24.6800 | 24.6800 | 24.6800 | 24.6800 | -1.673% | 1 | 113 | -64.465% |
| 2026-06-15 | 25.7000 | 26.4900 | 25.1000 | 25.1000 | +26.131% | 8 | 111 | -65.060% |
| 2026-06-11 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +15.029% | 1 | 110 | -55.930% |
| 2026-06-09 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -2.864% | 48 | 81 | -49.306% |
| 2026-06-08 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | +9.938% | 10 | 81 | -50.758% |
| 2026-06-05 | 16.0000 | 16.2000 | 16.0000 | 16.2000 | -12.997% | 4 | 81 | -45.864% |
| 2026-06-04 | 18.2500 | 18.6200 | 18.2500 | 18.6200 | +10.178% | 10 | 81 | -52.900% |
| 2026-06-03 | 16.9500 | 16.9500 | 16.9000 | 16.9000 | -21.868% | 3 | 80 | -48.107% |
| 2026-06-01 | 18.9800 | 21.6300 | 18.9800 | 21.6300 | -3.481% | 2 | 79 | -59.454% |
| 2026-05-29 | 20.5500 | 23.0000 | 20.5500 | 22.4100 | +94.194% | 16 | 79 | -60.866% |
| 2026-05-22 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -5.410% | 1 | 79 | -24.003% |
| 2026-05-21 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +0.826% | 4 | 75 | -28.115% |
| 2026-05-20 | 11.7100 | 12.1000 | 11.7100 | 12.1000 | +2.804% | 9 | 75 | -27.521% |
| 2026-05-19 | 11.3000 | 11.7700 | 11.3000 | 11.7700 | -12.164% | 6 | 70 | -25.489% |
| 2026-05-15 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +7.458% | 1 | 69 | -34.552% |
| 2026-05-13 | 12.6500 | 12.6500 | 12.4700 | 12.4700 | -1.110% | 4 | 68 | -29.671% |
| 2026-05-12 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +8.707% | 1 | 69 | -30.452% |
| 2026-05-01 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +2.655% | 2 | 67 | -24.397% |
| 2026-04-30 | 11.0500 | 11.3500 | 11.0500 | 11.3000 | +9.815% | 121 | 67 | -22.389% |
| 2026-04-29 | 11.4000 | 11.4000 | 10.2900 | 10.2900 | -36.677% | 6 | 9 | -14.772% |
| 2026-04-28 | 16.4400 | 16.4400 | 16.2500 | 16.2500 | 0.000% | 4 | 4 | -46.031% |