HOOD270521C00125000
HOOD May 21 2027 125.00 Call
optionOPRA
EODOct 30, 2026
5.15USD-25.362%(-1.75)47Vol280OI
HOOD270521C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.5000 | 5.5000 | 5.1500 | 5.1500 | -25.362% | 47 | 309 | 0.000% |
| 2026-10-29 | 6.7000 | 7.5000 | 6.7000 | 6.9000 | -12.102% | 18 | 309 | -25.362% |
| 2026-10-28 | 7.3500 | 7.9000 | 7.2100 | 7.8500 | -21.106% | 40 | 293 | -34.395% |
| 2026-10-27 | 9.4300 | 9.9500 | 9.4300 | 9.9500 | +11.798% | 25 | 284 | -48.241% |
| 2026-10-26 | 9.4500 | 9.4500 | 8.9000 | 8.9000 | -10.553% | 4 | 286 | -42.135% |
| 2026-10-23 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -6.132% | 1 | 286 | -48.241% |
| 2026-10-22 | 10.1500 | 10.6000 | 10.1500 | 10.6000 | -13.115% | 5 | 290 | -51.415% |
| 2026-10-21 | 12.2000 | 12.7800 | 12.2000 | 12.2000 | +26.425% | 62 | 248 | -57.787% |
| 2026-10-20 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -10.399% | 2 | 246 | -46.632% |
| 2026-10-19 | 11.0200 | 11.0200 | 10.7700 | 10.7700 | -13.494% | 14 | 232 | -52.182% |
| 2026-10-16 | 11.5500 | 12.4500 | 11.5500 | 12.4500 | +22.059% | 2 | 232 | -58.635% |
| 2026-10-15 | 10.5300 | 10.5300 | 10.2000 | 10.2000 | -17.409% | 2 | 232 | -49.510% |
| 2026-10-14 | 15.2500 | 15.2500 | 12.3500 | 12.3500 | -27.353% | 15 | 236 | -58.300% |
| 2026-10-13 | 16.6500 | 17.2100 | 16.3500 | 17.0000 | +6.986% | 12 | 235 | -69.706% |
| 2026-10-12 | 16.1800 | 16.1800 | 15.8900 | 15.8900 | -2.515% | 4 | 234 | -67.590% |
| 2026-10-09 | 15.6200 | 16.3000 | 15.6200 | 16.3000 | +12.803% | 6 | 230 | -68.405% |
| 2026-10-08 | 14.8100 | 14.8100 | 14.4500 | 14.4500 | -23.947% | 8 | 222 | -64.360% |
| 2026-10-06 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -4.040% | 1 | 222 | -72.895% |
| 2026-09-30 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -7.477% | 1 | 223 | -73.990% |
| 2026-09-29 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -4.251% | 1 | 223 | -75.935% |
| 2026-09-28 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -13.271% | 1 | 224 | -76.957% |
| 2026-09-24 | 25.3200 | 25.9400 | 25.3200 | 25.7700 | -7.568% | 42 | 201 | -80.016% |
| 2026-09-22 | 27.3100 | 27.8800 | 27.3100 | 27.8800 | -2.857% | 6 | 195 | -81.528% |
| 2026-09-21 | 28.7100 | 29.1200 | 26.7300 | 28.7000 | +12.109% | 17 | 201 | -82.056% |
| 2026-09-18 | 24.4700 | 25.6000 | 24.4700 | 25.6000 | +49.097% | 3 | 199 | -79.883% |
| 2026-09-16 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -24.261% | 3 | 196 | -70.006% |
| 2026-09-14 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | -1.004% | 23 | 203 | -77.283% |
| 2026-09-10 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -10.020% | 1 | 204 | -77.511% |
| 2026-09-09 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -10.513% | 1 | 203 | -79.764% |
| 2026-09-08 | 28.1700 | 28.4400 | 27.4400 | 28.4400 | -1.829% | 9 | 207 | -81.892% |
| 2026-09-04 | 28.9700 | 28.9700 | 28.9700 | 28.9700 | -0.889% | 1 | 208 | -82.223% |
| 2026-09-03 | 25.2300 | 29.2300 | 25.2300 | 29.2300 | +62.389% | 20 | 200 | -82.381% |
| 2026-08-28 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -17.127% | 2 | 200 | -71.389% |
| 2026-08-27 | 21.6000 | 21.7200 | 21.6000 | 21.7200 | +4.675% | 4 | 200 | -76.289% |
| 2026-08-26 | 20.6500 | 20.7500 | 20.6500 | 20.7500 | -7.572% | 2 | 200 | -75.181% |
| 2026-08-25 | 22.0000 | 22.4500 | 22.0000 | 22.4500 | +8.559% | 13 | 197 | -77.060% |
| 2026-08-21 | 19.8000 | 20.6800 | 19.8000 | 20.6800 | +70.346% | 3 | 196 | -75.097% |
| 2026-08-18 | 12.2200 | 12.3300 | 12.1400 | 12.1400 | -22.179% | 27 | 198 | -57.578% |
| 2026-08-13 | 15.5000 | 15.6000 | 15.5000 | 15.6000 | +11.429% | 25 | 194 | -66.987% |
| 2026-08-11 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +1.966% | 2 | 194 | -63.214% |
| 2026-08-10 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | +4.490% | 1 | 195 | -62.491% |
| 2026-08-06 | 13.5500 | 13.5500 | 13.1400 | 13.1400 | -12.633% | 14 | 187 | -60.807% |
| 2026-08-05 | 15.7500 | 15.7500 | 15.0400 | 15.0400 | +12.072% | 2 | 187 | -65.758% |
| 2026-08-03 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -10.234% | 1 | 186 | -61.624% |
| 2026-07-28 | 13.9500 | 14.9500 | 13.8700 | 14.9500 | -33.850% | 10 | 178 | -65.552% |
| 2026-07-16 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -17.848% | 5 | 173 | -77.212% |
| 2026-07-15 | 27.5500 | 27.5900 | 27.5100 | 27.5100 | +12.286% | 21 | 163 | -81.280% |
| 2026-07-13 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -13.213% | 10 | 153 | -78.980% |
| 2026-07-10 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | +11.317% | 1 | 152 | -81.757% |
| 2026-07-08 | 25.3600 | 25.3600 | 25.3600 | 25.3600 | -14.179% | 1 | 151 | -79.692% |
| 2026-07-06 | 27.9700 | 29.5500 | 27.9700 | 29.5500 | +10.757% | 3 | 150 | -82.572% |
| 2026-07-02 | 30.1100 | 30.1100 | 26.5100 | 26.6800 | +48.470% | 5 | 145 | -80.697% |
| 2026-06-26 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | -1.803% | 1 | 145 | -71.341% |
| 2026-06-24 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -23.303% | 50 | 95 | -71.858% |
| 2026-06-18 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | +36.421% | 2 | 93 | -78.416% |
| 2026-06-16 | 17.5000 | 17.5000 | 17.4900 | 17.4900 | -14.683% | 2 | 93 | -70.555% |
| 2026-06-15 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +21.374% | 5 | 98 | -74.878% |
| 2026-06-12 | 17.0000 | 17.0000 | 16.8900 | 16.8900 | +1.808% | 2 | 97 | -69.509% |
| 2026-06-11 | 14.1500 | 16.5900 | 14.1500 | 16.5900 | +23.071% | 7 | 93 | -68.957% |
| 2026-06-08 | 13.5500 | 13.8000 | 13.4800 | 13.4800 | +8.710% | 4 | 95 | -61.795% |
| 2026-06-05 | 12.3500 | 12.4000 | 12.3500 | 12.4000 | -13.589% | 2 | 94 | -58.468% |
| 2026-06-01 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -17.291% | 2 | 94 | -64.111% |
| 2026-05-29 | 16.2000 | 17.3500 | 16.2000 | 17.3500 | +59.028% | 2 | 92 | -70.317% |
| 2026-05-28 | 10.8500 | 10.9100 | 10.8500 | 10.9100 | +14.842% | 10 | 92 | -52.796% |
| 2026-05-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +10.209% | 10 | 92 | -45.789% |
| 2026-05-07 | 9.9400 | 9.9400 | 8.6200 | 8.6200 | -10.115% | 24 | 92 | -40.255% |
| 2026-05-06 | 9.7000 | 9.7000 | 9.5900 | 9.5900 | +2.021% | 3 | 92 | -46.298% |
| 2026-05-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +11.905% | 1 | 91 | -45.213% |
| 2026-05-01 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +3.067% | 1 | 90 | -38.690% |
| 2026-04-30 | 7.9700 | 9.1500 | 7.9700 | 8.1500 | 0.000% | 90 | 90 | -36.810% |