HOOD270521C00120000
HOOD May 21 2027 120.00 Call
optionOPRA
EODOct 30, 2026
5.92USD-28.675%(-2.38)37Vol427OI
HOOD270521C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 6.0000 | 6.1400 | 5.8000 | 5.9200 | -28.675% | 37 | 441 | 0.000% |
| 2026-10-29 | 8.0000 | 8.5500 | 7.9500 | 8.3000 | +1.840% | 13 | 445 | -28.675% |
| 2026-10-28 | 8.3100 | 8.7000 | 8.0000 | 8.1500 | -22.381% | 32 | 430 | -27.362% |
| 2026-10-27 | 10.5900 | 11.2400 | 10.4500 | 10.5000 | +7.143% | 35 | 402 | -43.619% |
| 2026-10-26 | 10.0000 | 10.2000 | 9.4500 | 9.8000 | -10.092% | 6 | 400 | -39.592% |
| 2026-10-23 | 11.2000 | 11.3000 | 10.9000 | 10.9000 | -5.217% | 4 | 400 | -45.688% |
| 2026-10-22 | 11.8500 | 11.8500 | 11.5000 | 11.5000 | -19.861% | 2 | 399 | -48.522% |
| 2026-10-21 | 12.9000 | 14.3500 | 12.8200 | 14.3500 | +14.800% | 177 | 435 | -58.746% |
| 2026-10-20 | 10.8000 | 12.7000 | 10.8000 | 12.5000 | +2.881% | 5 | 435 | -52.640% |
| 2026-10-19 | 12.8300 | 12.9800 | 12.1500 | 12.1500 | -4.556% | 18 | 426 | -51.276% |
| 2026-10-16 | 14.4000 | 14.4000 | 12.7300 | 12.7300 | -15.133% | 13 | 422 | -53.496% |
| 2026-10-15 | 10.7500 | 15.0000 | 10.7500 | 15.0000 | +10.294% | 81 | 420 | -60.533% |
| 2026-10-14 | 15.4300 | 15.4800 | 13.6000 | 13.6000 | -26.685% | 55 | 378 | -56.471% |
| 2026-10-13 | 18.8000 | 18.8000 | 18.5500 | 18.5500 | +6.609% | 19 | 365 | -68.086% |
| 2026-10-12 | 17.6000 | 17.6000 | 17.2000 | 17.4000 | -2.630% | 7 | 361 | -65.977% |
| 2026-10-09 | 17.2500 | 18.0500 | 17.2100 | 17.8700 | +4.809% | 7 | 359 | -66.872% |
| 2026-10-08 | 16.8000 | 17.5500 | 16.8000 | 17.0500 | -1.445% | 6 | 360 | -65.279% |
| 2026-10-07 | 17.8500 | 17.8500 | 17.1000 | 17.3000 | -11.959% | 45 | 320 | -65.780% |
| 2026-10-06 | 20.5000 | 20.5000 | 19.4000 | 19.6500 | -11.086% | 3 | 318 | -69.873% |
| 2026-10-02 | 23.1700 | 23.1700 | 22.1000 | 22.1000 | +9.950% | 9 | 310 | -73.213% |
| 2026-10-01 | 20.3500 | 20.3500 | 19.7400 | 20.1000 | -4.739% | 6 | 310 | -70.547% |
| 2026-09-30 | 23.8500 | 23.8500 | 21.1000 | 21.1000 | -8.776% | 11 | 308 | -71.943% |
| 2026-09-29 | 23.8500 | 23.8500 | 23.0000 | 23.1300 | -6.734% | 33 | 277 | -74.406% |
| 2026-09-28 | 23.9500 | 24.8000 | 23.9500 | 24.8000 | -1.976% | 2 | 276 | -76.129% |
| 2026-09-25 | 24.9900 | 25.4500 | 24.3000 | 25.3000 | -18.202% | 4 | 275 | -76.601% |
| 2026-09-23 | 30.9000 | 30.9300 | 30.5000 | 30.9300 | +3.169% | 6 | 271 | -80.860% |
| 2026-09-22 | 29.6000 | 29.9800 | 29.6000 | 29.9800 | -1.317% | 9 | 279 | -80.254% |
| 2026-09-21 | 30.2500 | 30.3800 | 30.2000 | 30.3800 | +11.282% | 19 | 280 | -80.513% |
| 2026-09-18 | 24.6400 | 27.3000 | 24.6400 | 27.3000 | +35.149% | 6 | 280 | -78.315% |
| 2026-09-17 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +13.102% | 1 | 281 | -70.693% |
| 2026-09-16 | 18.5000 | 18.7200 | 17.1500 | 17.8600 | -22.784% | 57 | 237 | -66.853% |
| 2026-09-15 | 21.6300 | 23.1300 | 21.6300 | 23.1300 | -6.052% | 7 | 237 | -74.406% |
| 2026-09-14 | 24.2100 | 24.6200 | 24.0000 | 24.6200 | +3.882% | 7 | 237 | -75.955% |
| 2026-09-11 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -7.494% | 1 | 237 | -75.021% |
| 2026-09-10 | 24.3200 | 25.6200 | 24.3200 | 25.6200 | -2.955% | 2 | 238 | -76.893% |
| 2026-09-09 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -5.647% | 30 | 238 | -77.576% |
| 2026-09-08 | 29.3400 | 29.3400 | 27.9100 | 27.9800 | -7.504% | 8 | 240 | -78.842% |
| 2026-09-04 | 30.4500 | 31.0000 | 29.6500 | 30.2500 | -2.920% | 20 | 243 | -80.430% |
| 2026-09-03 | 25.4600 | 31.4000 | 25.4600 | 31.1600 | +58.899% | 54 | 246 | -81.001% |
| 2026-09-02 | 18.0000 | 19.8000 | 18.0000 | 19.6100 | +3.211% | 11 | 242 | -69.811% |
| 2026-09-01 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +7.345% | 1 | 242 | -68.842% |
| 2026-08-31 | 17.5000 | 17.7000 | 17.5000 | 17.7000 | -8.527% | 2 | 241 | -66.554% |
| 2026-08-28 | 21.9500 | 21.9500 | 19.3100 | 19.3500 | -16.667% | 3 | 241 | -69.406% |
| 2026-08-27 | 23.1800 | 23.2200 | 23.1800 | 23.2200 | +7.401% | 15 | 228 | -74.505% |
| 2026-08-26 | 23.2500 | 23.3300 | 21.6200 | 21.6200 | -10.845% | 4 | 228 | -72.618% |
| 2026-08-25 | 23.9500 | 24.2500 | 23.9500 | 24.2500 | +7.682% | 6 | 227 | -75.588% |
| 2026-08-21 | 18.5000 | 22.5200 | 18.5000 | 22.5200 | +52.162% | 6 | 229 | -73.712% |
| 2026-08-19 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +11.867% | 1 | 228 | -60.000% |
| 2026-08-18 | 13.3500 | 13.5000 | 13.2200 | 13.2300 | -11.800% | 68 | 179 | -55.253% |
| 2026-08-14 | 15.9900 | 15.9900 | 15.0000 | 15.0000 | -8.481% | 3 | 179 | -60.533% |
| 2026-08-13 | 17.5000 | 17.5000 | 16.2300 | 16.3900 | +9.267% | 6 | 179 | -63.880% |
| 2026-08-12 | 16.2500 | 16.2500 | 15.0000 | 15.0000 | -0.662% | 4 | 178 | -60.533% |
| 2026-08-11 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +0.667% | 1 | 178 | -60.795% |
| 2026-08-07 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.542% | 51 | 175 | -60.533% |
| 2026-08-05 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | +2.650% | 1 | 175 | -62.720% |
| 2026-08-04 | 16.8000 | 16.8000 | 15.4700 | 15.4700 | +3.686% | 27 | 175 | -61.732% |
| 2026-08-03 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +10.519% | 26 | 175 | -60.322% |
| 2026-07-31 | 12.9900 | 13.5000 | 12.9900 | 13.5000 | 0.000% | 13 | 183 | -56.148% |
| 2026-07-30 | 13.5200 | 13.5200 | 13.5000 | 13.5000 | -3.226% | 9 | 183 | -56.148% |
| 2026-07-29 | 14.9000 | 14.9000 | 13.9500 | 13.9500 | -21.849% | 3 | 184 | -57.563% |
| 2026-07-27 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +1.884% | 1 | 183 | -66.835% |
| 2026-07-24 | 17.6000 | 17.6000 | 17.2000 | 17.5200 | -31.213% | 3 | 182 | -66.210% |
| 2026-07-21 | 24.9400 | 25.4700 | 24.9400 | 25.4700 | +20.426% | 84 | 156 | -76.757% |
| 2026-07-20 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -10.038% | 1 | 157 | -72.009% |
| 2026-07-17 | 21.4500 | 23.5100 | 21.4500 | 23.5100 | -20.034% | 6 | 163 | -74.819% |
| 2026-07-15 | 29.3000 | 29.4000 | 29.3000 | 29.4000 | +8.889% | 21 | 148 | -79.864% |
| 2026-07-13 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -5.594% | 1 | 148 | -78.074% |
| 2026-07-10 | 27.4900 | 28.6000 | 26.8200 | 28.6000 | -1.413% | 47 | 107 | -79.301% |
| 2026-07-08 | 27.6400 | 29.0100 | 27.0000 | 29.0100 | -1.993% | 3 | 107 | -79.593% |
| 2026-07-07 | 29.8000 | 29.8000 | 29.6000 | 29.6000 | -6.801% | 9 | 111 | -80.000% |
| 2026-07-06 | 30.5900 | 32.0000 | 30.5900 | 31.7600 | +8.064% | 43 | 78 | -81.360% |
| 2026-07-02 | 32.4000 | 33.7500 | 29.3900 | 29.3900 | +33.591% | 25 | 67 | -79.857% |
| 2026-06-29 | 21.0000 | 22.0000 | 21.0000 | 22.0000 | +13.402% | 7 | 72 | -73.091% |
| 2026-06-26 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -8.447% | 1 | 71 | -69.485% |
| 2026-06-24 | 20.4000 | 21.1900 | 20.3000 | 21.1900 | -6.611% | 8 | 72 | -72.062% |
| 2026-06-23 | 22.4200 | 23.1000 | 22.4200 | 22.6900 | -16.427% | 13 | 74 | -73.909% |
| 2026-06-22 | 26.6100 | 27.1500 | 26.6100 | 27.1500 | +5.889% | 4 | 71 | -78.195% |
| 2026-06-18 | 24.0200 | 26.4600 | 24.0200 | 25.6400 | -0.582% | 13 | 64 | -76.911% |
| 2026-06-17 | 20.9400 | 26.3800 | 20.9400 | 25.7900 | +37.694% | 22 | 47 | -77.045% |
| 2026-06-16 | 18.6000 | 18.8000 | 18.6000 | 18.7300 | -14.592% | 24 | 45 | -68.393% |
| 2026-06-15 | 21.7600 | 21.9300 | 21.5000 | 21.9300 | +20.230% | 13 | 34 | -73.005% |
| 2026-06-12 | 18.1600 | 18.8000 | 18.1600 | 18.2400 | +1.899% | 5 | 30 | -67.544% |
| 2026-06-11 | 16.0000 | 17.9000 | 16.0000 | 17.9000 | +8.288% | 2 | 31 | -66.927% |
| 2026-06-10 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +18.921% | 1 | 31 | -64.186% |
| 2026-06-09 | 12.1000 | 13.9000 | 12.1000 | 13.9000 | -6.711% | 4 | 31 | -57.410% |
| 2026-06-08 | 15.0000 | 15.0000 | 14.9000 | 14.9000 | +11.444% | 3 | 33 | -60.268% |
| 2026-06-05 | 13.2500 | 13.3700 | 13.2500 | 13.3700 | -16.438% | 2 | 34 | -55.722% |
| 2026-06-04 | 15.5000 | 16.0000 | 15.5000 | 16.0000 | +8.844% | 4 | 36 | -63.000% |
| 2026-06-03 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -4.854% | 1 | 36 | -59.728% |
| 2026-06-02 | 15.5000 | 15.5000 | 15.4500 | 15.4500 | -9.437% | 4 | 34 | -61.683% |
| 2026-06-01 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -2.681% | 2 | 34 | -65.299% |
| 2026-05-29 | 15.3200 | 18.4500 | 15.3200 | 17.5300 | +33.308% | 6 | 39 | -66.229% |
| 2026-05-28 | 10.3000 | 13.1500 | 10.3000 | 13.1500 | +46.927% | 5 | 38 | -54.981% |
| 2026-05-27 | 8.7000 | 8.9500 | 8.7000 | 8.9500 | -0.556% | 2 | 36 | -33.855% |
| 2026-05-26 | 9.0000 | 9.0000 | 8.8200 | 9.0000 | -5.263% | 7 | 31 | -34.222% |
| 2026-05-22 | 8.7100 | 9.5000 | 8.7100 | 9.5000 | +2.151% | 2 | 30 | -37.684% |
| 2026-05-21 | 9.6000 | 9.6000 | 9.2000 | 9.3000 | -1.064% | 3 | 28 | -36.344% |
| 2026-05-19 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -14.932% | 1 | 28 | -37.021% |
| 2026-05-14 | 11.0800 | 11.2900 | 11.0500 | 11.0500 | -2.212% | 12 | 18 | -46.425% |
| 2026-05-11 | 11.2500 | 11.3000 | 11.2500 | 11.3000 | +12.438% | 3 | 19 | -47.611% |
| 2026-05-07 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.495% | 3 | 16 | -41.095% |
| 2026-05-05 | 10.0000 | 10.5000 | 10.0000 | 10.1000 | +12.598% | 13 | 16 | -41.386% |
| 2026-05-01 | 9.0000 | 9.0000 | 8.9700 | 8.9700 | +5.529% | 2 | 4 | -34.002% |
| 2026-04-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 4 | -30.353% |
| 2026-04-29 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | -23.423% | 4 | 4 | -30.353% |
| 2026-04-28 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 0.000% | 1 | 1 | -46.667% |