HOOD270521C00110000
HOOD May 21 2027 110.00 Call
optionOPRA
EODOct 30, 2026
7.70USD-28.704%(-3.10)25Vol300OI
HOOD270521C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.6000 | 8.3100 | 7.2000 | 7.7000 | -28.704% | 25 | 302 | 0.000% |
| 2026-10-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +4.348% | 2 | 300 | -28.704% |
| 2026-10-28 | 10.6000 | 10.9200 | 10.3500 | 10.3500 | -23.897% | 12 | 295 | -25.604% |
| 2026-10-27 | 13.5000 | 13.6000 | 13.5000 | 13.6000 | +10.569% | 3 | 294 | -43.382% |
| 2026-10-26 | 12.3000 | 12.8000 | 12.0000 | 12.3000 | -9.225% | 15 | 292 | -37.398% |
| 2026-10-23 | 14.6500 | 14.6500 | 13.5500 | 13.5500 | -4.912% | 36 | 268 | -43.173% |
| 2026-10-22 | 15.8800 | 15.8800 | 14.2500 | 14.2500 | -18.103% | 2 | 266 | -45.965% |
| 2026-10-21 | 16.4000 | 17.4500 | 16.4000 | 17.4000 | +13.355% | 29 | 265 | -55.747% |
| 2026-10-20 | 16.1200 | 16.1200 | 15.3500 | 15.3500 | +4.280% | 4 | 264 | -49.837% |
| 2026-10-19 | 16.0500 | 16.1000 | 14.7200 | 14.7200 | -10.079% | 12 | 263 | -47.690% |
| 2026-10-16 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | +13.523% | 1 | 262 | -52.963% |
| 2026-10-15 | 13.6600 | 14.4200 | 13.6600 | 14.4200 | -14.421% | 6 | 264 | -46.602% |
| 2026-10-14 | 20.3000 | 20.5500 | 16.5000 | 16.8500 | -26.387% | 15 | 256 | -54.303% |
| 2026-10-13 | 21.7800 | 22.8900 | 21.7800 | 22.8900 | +7.465% | 14 | 264 | -66.361% |
| 2026-10-12 | 21.5100 | 21.5100 | 21.2200 | 21.3000 | -1.571% | 5 | 263 | -63.850% |
| 2026-10-09 | 20.9500 | 21.6400 | 20.9500 | 21.6400 | +6.339% | 11 | 257 | -64.418% |
| 2026-10-08 | 19.5000 | 21.0000 | 19.3500 | 20.3500 | -6.651% | 35 | 254 | -62.162% |
| 2026-10-07 | 21.0000 | 21.8000 | 20.9000 | 21.8000 | -7.115% | 19 | 246 | -64.679% |
| 2026-10-06 | 25.3500 | 25.3500 | 23.4700 | 23.4700 | -4.980% | 7 | 245 | -67.192% |
| 2026-10-05 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -10.182% | 1 | 245 | -68.826% |
| 2026-10-02 | 26.8500 | 27.5000 | 26.8500 | 27.5000 | +16.279% | 2 | 246 | -72.000% |
| 2026-10-01 | 24.8800 | 24.8800 | 23.6500 | 23.6500 | -5.400% | 2 | 246 | -67.442% |
| 2026-09-30 | 29.0000 | 29.0000 | 25.0000 | 25.0000 | -8.992% | 34 | 216 | -69.200% |
| 2026-09-29 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -21.626% | 5 | 216 | -71.969% |
| 2026-09-23 | 32.6500 | 35.0500 | 32.6500 | 35.0500 | +1.301% | 2 | 216 | -78.031% |
| 2026-09-22 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +0.875% | 13 | 215 | -77.746% |
| 2026-09-21 | 35.5000 | 35.5000 | 34.3000 | 34.3000 | +9.936% | 4 | 215 | -77.551% |
| 2026-09-18 | 26.3000 | 31.2000 | 26.3000 | 31.2000 | +27.869% | 7 | 218 | -75.321% |
| 2026-09-17 | 24.3500 | 24.8000 | 23.2000 | 24.4000 | +12.184% | 15 | 222 | -68.443% |
| 2026-09-16 | 22.6500 | 23.0000 | 21.6500 | 21.7500 | -13.895% | 13 | 219 | -64.598% |
| 2026-09-15 | 25.4500 | 26.5800 | 25.2600 | 25.2600 | -10.298% | 5 | 217 | -69.517% |
| 2026-09-14 | 27.7200 | 28.1600 | 27.5000 | 28.1600 | +6.224% | 9 | 217 | -72.656% |
| 2026-09-11 | 26.8400 | 26.8400 | 26.5100 | 26.5100 | -5.152% | 4 | 215 | -70.954% |
| 2026-09-10 | 29.1500 | 29.1500 | 27.9500 | 27.9500 | -12.107% | 4 | 211 | -72.451% |
| 2026-09-08 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | -9.582% | 10 | 215 | -75.786% |
| 2026-09-04 | 34.3800 | 35.1700 | 34.3800 | 35.1700 | -1.208% | 2 | 215 | -78.106% |
| 2026-09-03 | 28.0000 | 36.0000 | 28.0000 | 35.6000 | +67.766% | 20 | 229 | -78.371% |
| 2026-09-01 | 21.3000 | 21.3000 | 21.2200 | 21.2200 | -3.545% | 15 | 234 | -63.713% |
| 2026-08-31 | 20.9700 | 22.0000 | 20.9700 | 22.0000 | -2.004% | 54 | 228 | -65.000% |
| 2026-08-28 | 22.9000 | 22.9000 | 22.3500 | 22.4500 | -10.020% | 32 | 229 | -65.702% |
| 2026-08-26 | 25.7300 | 25.7300 | 24.9500 | 24.9500 | -3.295% | 4 | 229 | -69.138% |
| 2026-08-25 | 26.4300 | 26.4300 | 25.3500 | 25.8000 | -0.309% | 4 | 231 | -70.155% |
| 2026-08-24 | 25.8800 | 25.8800 | 25.8800 | 25.8800 | +1.490% | 4 | 231 | -70.247% |
| 2026-08-21 | 25.3000 | 26.9500 | 25.0000 | 25.5000 | +48.601% | 14 | 236 | -69.804% |
| 2026-08-20 | 16.8700 | 17.1600 | 16.8700 | 17.1600 | -4.772% | 4 | 236 | -55.128% |
| 2026-08-17 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | -5.407% | 2 | 236 | -57.270% |
| 2026-08-14 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -7.073% | 1 | 235 | -59.580% |
| 2026-08-13 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +15.169% | 5 | 240 | -62.439% |
| 2026-08-12 | 17.5500 | 17.8000 | 17.1000 | 17.8000 | -1.657% | 17 | 225 | -56.742% |
| 2026-08-10 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +2.608% | 2 | 223 | -57.459% |
| 2026-08-07 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | -7.158% | 10 | 223 | -56.349% |
| 2026-08-05 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +3.825% | 1 | 222 | -59.474% |
| 2026-08-04 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +4.571% | 1 | 222 | -57.923% |
| 2026-08-03 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +11.821% | 1 | 221 | -56.000% |
| 2026-07-31 | 13.8000 | 15.6500 | 13.8000 | 15.6500 | +0.321% | 6 | 223 | -50.799% |
| 2026-07-30 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -5.455% | 1 | 222 | -50.641% |
| 2026-07-29 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -19.038% | 1 | 222 | -53.333% |
| 2026-07-27 | 22.8600 | 22.8600 | 20.3800 | 20.3800 | -2.674% | 2 | 223 | -62.218% |
| 2026-07-24 | 21.6500 | 21.6500 | 20.8300 | 20.9400 | -12.385% | 10 | 221 | -63.228% |
| 2026-07-23 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -14.916% | 5 | 226 | -67.782% |
| 2026-07-21 | 27.1200 | 28.0900 | 27.1200 | 28.0900 | -4.130% | 2 | 226 | -72.588% |
| 2026-07-16 | 28.0000 | 29.3000 | 27.8000 | 29.3000 | -11.774% | 7 | 224 | -73.720% |
| 2026-07-15 | 33.0500 | 33.2100 | 33.0500 | 33.2100 | +7.302% | 2 | 223 | -76.814% |
| 2026-07-14 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +4.279% | 2 | 223 | -75.121% |
| 2026-07-13 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | -8.705% | 1 | 223 | -74.057% |
| 2026-07-10 | 31.4700 | 32.5100 | 29.8000 | 32.5100 | +3.370% | 134 | 131 | -76.315% |
| 2026-07-08 | 30.0000 | 31.4500 | 30.0000 | 31.4500 | -9.678% | 5 | 129 | -75.517% |
| 2026-07-06 | 34.8200 | 34.8200 | 34.8200 | 34.8200 | +9.497% | 2 | 127 | -77.886% |
| 2026-07-02 | 35.7900 | 36.4300 | 31.8000 | 31.8000 | +5.824% | 5 | 129 | -75.786% |
| 2026-07-01 | 29.0300 | 30.0500 | 29.0300 | 30.0500 | +24.844% | 4 | 125 | -74.376% |
| 2026-06-30 | 24.0700 | 24.0700 | 24.0700 | 24.0700 | +5.709% | 2 | 123 | -68.010% |
| 2026-06-26 | 22.7300 | 22.7700 | 22.7300 | 22.7700 | +13.059% | 2 | 122 | -66.184% |
| 2026-06-25 | 21.5500 | 21.5500 | 20.1400 | 20.1400 | -12.965% | 11 | 129 | -61.768% |
| 2026-06-24 | 23.9700 | 23.9700 | 22.7000 | 23.1400 | -12.646% | 10 | 125 | -66.724% |
| 2026-06-23 | 26.4900 | 26.4900 | 26.4900 | 26.4900 | -15.958% | 4 | 121 | -70.932% |
| 2026-06-22 | 31.7700 | 31.7700 | 31.2400 | 31.5200 | +17.832% | 4 | 120 | -75.571% |
| 2026-06-18 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -10.325% | 2 | 118 | -71.215% |
| 2026-06-17 | 26.7300 | 30.2000 | 26.7300 | 29.8300 | +38.680% | 49 | 96 | -74.187% |
| 2026-06-16 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | -11.116% | 8 | 88 | -64.203% |
| 2026-06-15 | 24.5700 | 24.5700 | 23.3800 | 24.2000 | +6.374% | 12 | 88 | -68.182% |
| 2026-06-12 | 22.4000 | 22.7500 | 22.4000 | 22.7500 | +14.899% | 7 | 83 | -66.154% |
| 2026-06-11 | 18.2300 | 19.8000 | 18.2300 | 19.8000 | +17.857% | 2 | 82 | -61.111% |
| 2026-06-08 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +9.091% | 1 | 81 | -54.167% |
| 2026-06-05 | 17.0000 | 17.0000 | 14.8000 | 15.4000 | -11.647% | 60 | 84 | -50.000% |
| 2026-06-04 | 17.1500 | 17.4300 | 17.1500 | 17.4300 | -2.626% | 60 | 54 | -55.823% |
| 2026-06-02 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -14.149% | 10 | 44 | -56.983% |
| 2026-06-01 | 17.4000 | 20.8500 | 17.3600 | 20.8500 | +0.240% | 10 | 34 | -63.070% |
| 2026-05-29 | 20.2700 | 20.9000 | 20.2700 | 20.8000 | +39.504% | 5 | 34 | -62.981% |
| 2026-05-28 | 12.1800 | 14.9100 | 12.1800 | 14.9100 | +42.000% | 10 | 30 | -48.357% |
| 2026-05-26 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | -6.667% | 2 | 28 | -26.667% |
| 2026-05-19 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -6.794% | 25 | 3 | -31.556% |
| 2026-05-14 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -0.248% | 1 | 3 | -36.205% |
| 2026-05-05 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +21.000% | 1 | 3 | -36.364% |
| 2026-04-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.712% | 1 | 2 | -23.000% |
| 2026-04-29 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 0.000% | 1 | 1 | -19.372% |