HOOD270521C00115000
HOOD May 21 2027 115.00 Call
optionOPRA
EODOct 30, 2026
6.95USD-27.604%(-2.65)23Vol627OI
HOOD270521C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 6.8300 | 6.9500 | 6.4900 | 6.9500 | -27.604% | 23 | 640 | 0.000% |
| 2026-10-29 | 9.0800 | 9.7500 | 9.0000 | 9.6000 | +4.689% | 22 | 634 | -27.604% |
| 2026-10-28 | 9.5600 | 9.9000 | 9.1200 | 9.1700 | -17.014% | 35 | 627 | -24.209% |
| 2026-10-26 | 11.3000 | 11.4500 | 11.0500 | 11.0500 | -12.302% | 10 | 626 | -37.104% |
| 2026-10-23 | 12.7000 | 12.7000 | 12.5800 | 12.6000 | -1.563% | 27 | 599 | -44.841% |
| 2026-10-22 | 12.6400 | 12.8000 | 12.6400 | 12.8000 | -17.949% | 2 | 599 | -45.703% |
| 2026-10-21 | 15.7000 | 15.8500 | 15.6000 | 15.6000 | +12.230% | 129 | 490 | -55.449% |
| 2026-10-20 | 12.9300 | 13.9000 | 12.9300 | 13.9000 | +5.303% | 2 | 488 | -50.000% |
| 2026-10-19 | 13.9500 | 13.9500 | 13.2000 | 13.2000 | -7.042% | 2 | 488 | -47.348% |
| 2026-10-16 | 16.7000 | 16.7000 | 14.1000 | 14.2000 | -11.856% | 16 | 476 | -51.056% |
| 2026-10-15 | 12.8000 | 16.1100 | 12.5400 | 16.1100 | +4.407% | 125 | 429 | -56.859% |
| 2026-10-14 | 16.1500 | 16.1500 | 15.4300 | 15.4300 | -20.052% | 34 | 428 | -54.958% |
| 2026-10-12 | 19.5500 | 19.5500 | 19.2400 | 19.3000 | -3.500% | 4 | 427 | -63.990% |
| 2026-10-09 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +6.383% | 2 | 427 | -65.250% |
| 2026-10-08 | 18.2500 | 18.9300 | 18.2500 | 18.8000 | -6.000% | 4 | 429 | -63.032% |
| 2026-10-07 | 19.0500 | 20.0000 | 19.0500 | 20.0000 | -6.760% | 10 | 433 | -65.250% |
| 2026-10-06 | 24.0500 | 24.0500 | 21.4500 | 21.4500 | -6.941% | 8 | 432 | -67.599% |
| 2026-10-05 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +0.348% | 1 | 431 | -69.848% |
| 2026-10-02 | 24.4800 | 24.4800 | 22.9500 | 22.9700 | +0.967% | 5 | 427 | -69.743% |
| 2026-10-01 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -5.875% | 5 | 427 | -69.451% |
| 2026-09-30 | 24.1800 | 24.1800 | 24.1700 | 24.1700 | -5.216% | 30 | 399 | -71.245% |
| 2026-09-29 | 25.9500 | 25.9500 | 25.5000 | 25.5000 | -1.354% | 17 | 415 | -72.745% |
| 2026-09-28 | 27.5500 | 27.5500 | 25.8500 | 25.8500 | -19.919% | 2 | 413 | -73.114% |
| 2026-09-22 | 32.5000 | 32.5000 | 32.2000 | 32.2800 | +0.718% | 9 | 415 | -78.470% |
| 2026-09-21 | 31.1000 | 32.0500 | 31.1000 | 32.0500 | +11.130% | 2 | 415 | -78.315% |
| 2026-09-18 | 28.5500 | 28.8400 | 28.5500 | 28.8400 | +31.750% | 8 | 423 | -75.902% |
| 2026-09-17 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | +17.688% | 1 | 424 | -68.250% |
| 2026-09-16 | 20.2000 | 20.2000 | 18.6000 | 18.6000 | -21.849% | 11 | 432 | -62.634% |
| 2026-09-15 | 23.7000 | 23.8500 | 21.5800 | 23.8000 | -7.176% | 10 | 435 | -70.798% |
| 2026-09-14 | 26.0000 | 26.1000 | 25.6400 | 25.6400 | +0.707% | 4 | 435 | -72.894% |
| 2026-09-11 | 24.4400 | 25.4600 | 24.4400 | 25.4600 | -3.194% | 9 | 436 | -72.702% |
| 2026-09-10 | 25.9000 | 27.4000 | 25.9000 | 26.3000 | -5.735% | 17 | 448 | -73.574% |
| 2026-09-09 | 28.4200 | 28.4200 | 27.9000 | 27.9000 | -4.615% | 3 | 448 | -75.090% |
| 2026-09-08 | 32.0000 | 33.1800 | 29.2500 | 29.2500 | -8.508% | 9 | 455 | -76.239% |
| 2026-09-04 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | -4.851% | 2 | 457 | -78.261% |
| 2026-09-03 | 28.6000 | 33.6000 | 28.6000 | 33.6000 | +66.749% | 16 | 458 | -79.315% |
| 2026-09-02 | 20.4000 | 20.4000 | 20.1500 | 20.1500 | +2.284% | 10 | 449 | -65.509% |
| 2026-09-01 | 20.7100 | 20.7100 | 19.4000 | 19.7000 | -4.369% | 51 | 440 | -64.721% |
| 2026-08-31 | 18.5000 | 20.8000 | 18.3500 | 20.6000 | -17.732% | 19 | 446 | -66.262% |
| 2026-08-27 | 24.4500 | 25.0400 | 24.4500 | 25.0400 | +3.900% | 16 | 434 | -72.244% |
| 2026-08-26 | 25.1300 | 25.1300 | 24.1000 | 24.1000 | -6.770% | 8 | 429 | -71.162% |
| 2026-08-25 | 24.8700 | 25.8500 | 24.8700 | 25.8500 | +24.279% | 3 | 427 | -73.114% |
| 2026-08-24 | 22.9500 | 23.0000 | 20.8000 | 20.8000 | -13.225% | 3 | 427 | -66.587% |
| 2026-08-21 | 18.6600 | 25.1300 | 18.6600 | 23.9700 | +51.230% | 72 | 438 | -71.005% |
| 2026-08-20 | 17.1500 | 17.2000 | 15.8500 | 15.8500 | +1.278% | 24 | 421 | -56.151% |
| 2026-08-19 | 14.4500 | 16.1400 | 14.4500 | 15.6500 | +10.211% | 51 | 425 | -55.591% |
| 2026-08-18 | 14.6600 | 14.6900 | 14.2000 | 14.2000 | -11.965% | 168 | 308 | -51.056% |
| 2026-08-17 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | -0.800% | 1 | 308 | -56.913% |
| 2026-08-14 | 17.8800 | 18.0000 | 16.2600 | 16.2600 | -11.148% | 37 | 311 | -57.257% |
| 2026-08-13 | 18.0000 | 18.3000 | 18.0000 | 18.3000 | +11.585% | 15 | 311 | -62.022% |
| 2026-08-12 | 16.5500 | 16.5500 | 15.7000 | 16.4000 | +1.360% | 67 | 317 | -57.622% |
| 2026-08-07 | 17.8500 | 17.8500 | 16.1800 | 16.1800 | +6.098% | 17 | 301 | -57.046% |
| 2026-08-06 | 16.4000 | 16.4000 | 15.2500 | 15.2500 | -10.029% | 20 | 288 | -54.426% |
| 2026-08-04 | 16.0000 | 17.1500 | 16.0000 | 16.9500 | +7.619% | 19 | 297 | -58.997% |
| 2026-08-03 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +17.537% | 8 | 297 | -55.873% |
| 2026-07-31 | 12.6700 | 13.4000 | 12.6700 | 13.4000 | -7.586% | 168 | 304 | -48.134% |
| 2026-07-30 | 14.3200 | 15.5000 | 14.3200 | 14.5000 | -9.091% | 31 | 285 | -52.069% |
| 2026-07-29 | 16.5000 | 16.5000 | 15.9500 | 15.9500 | -14.247% | 2 | 284 | -56.426% |
| 2026-07-28 | 16.8000 | 18.6000 | 15.7800 | 18.6000 | -1.743% | 164 | 189 | -62.634% |
| 2026-07-27 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -0.368% | 1 | 190 | -63.286% |
| 2026-07-24 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -15.966% | 1 | 189 | -63.421% |
| 2026-07-23 | 22.6100 | 22.6100 | 22.6100 | 22.6100 | -17.179% | 10 | 179 | -69.261% |
| 2026-07-21 | 25.5300 | 27.3000 | 25.5300 | 27.3000 | +26.977% | 10 | 173 | -74.542% |
| 2026-07-20 | 22.6100 | 22.6100 | 21.5000 | 21.5000 | -11.304% | 17 | 175 | -67.674% |
| 2026-07-17 | 22.9000 | 24.2400 | 22.9000 | 24.2400 | -7.516% | 2 | 174 | -71.328% |
| 2026-07-16 | 27.0000 | 27.0000 | 26.2100 | 26.2100 | -14.985% | 2 | 172 | -73.483% |
| 2026-07-15 | 31.2000 | 31.2600 | 30.8300 | 30.8300 | +6.494% | 14 | 160 | -77.457% |
| 2026-07-13 | 28.5000 | 28.9500 | 28.5000 | 28.9500 | +0.347% | 42 | 118 | -75.993% |
| 2026-07-10 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | -11.231% | 1 | 118 | -75.910% |
| 2026-07-09 | 32.9500 | 32.9500 | 32.5000 | 32.5000 | +17.711% | 6 | 112 | -78.615% |
| 2026-07-08 | 27.6100 | 27.6100 | 27.6100 | 27.6100 | -15.951% | 1 | 111 | -74.828% |
| 2026-07-06 | 32.7000 | 34.0900 | 32.4700 | 32.8500 | +9.500% | 11 | 115 | -78.843% |
| 2026-07-02 | 33.9200 | 34.6000 | 30.0000 | 30.0000 | +8.893% | 5 | 114 | -76.833% |
| 2026-07-01 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | +32.835% | 1 | 113 | -74.773% |
| 2026-06-26 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | +6.742% | 1 | 114 | -66.490% |
| 2026-06-25 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | -31.536% | 1 | 115 | -64.231% |
| 2026-06-22 | 28.3800 | 28.3800 | 28.3700 | 28.3800 | +7.541% | 4 | 111 | -75.511% |
| 2026-06-18 | 26.3900 | 26.3900 | 26.3900 | 26.3900 | +0.533% | 1 | 110 | -73.664% |
| 2026-06-17 | 22.4500 | 28.6600 | 22.4500 | 26.2500 | +16.202% | 11 | 110 | -73.524% |
| 2026-06-15 | 23.0100 | 23.4000 | 22.5500 | 22.5900 | +14.670% | 4 | 108 | -69.234% |
| 2026-06-12 | 19.3600 | 19.9000 | 19.3600 | 19.7000 | +7.945% | 6 | 109 | -64.721% |
| 2026-06-11 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +1.108% | 49 | 60 | -61.918% |
| 2026-06-10 | 18.0000 | 18.0500 | 18.0000 | 18.0500 | +19.142% | 2 | 59 | -61.496% |
| 2026-06-09 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -23.678% | 46 | 16 | -54.125% |
| 2026-06-01 | 18.9000 | 19.8500 | 18.9000 | 19.8500 | -5.024% | 4 | 15 | -64.987% |
| 2026-05-29 | 19.4800 | 20.9000 | 19.4800 | 20.9000 | +48.332% | 2 | 14 | -66.746% |
| 2026-05-28 | 12.1500 | 14.0900 | 11.3500 | 14.0900 | +44.810% | 5 | 14 | -50.674% |
| 2026-05-26 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +0.517% | 1 | 13 | -28.571% |
| 2026-05-22 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -11.193% | 1 | 13 | -28.202% |
| 2026-05-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +1.395% | 1 | 12 | -36.239% |
| 2026-05-11 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 0.000% | 1 | 12 | -35.349% |
| 2026-05-04 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +3.365% | 1 | 12 | -35.349% |
| 2026-05-01 | 9.8900 | 10.4000 | 9.5300 | 10.4000 | +16.854% | 8 | 4 | -33.173% |
| 2026-04-29 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -36.879% | 1 | 4 | -21.910% |
| 2026-04-28 | 13.9700 | 14.1000 | 13.9700 | 14.1000 | -2.422% | 2 | 3 | -50.709% |
| 2026-04-27 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | 0.000% | 1 | 1 | -51.903% |