HOOD270521C00130000
HOOD May 21 2027 130.00 Call
optionOPRA
EODOct 30, 2026
4.43USD-32.366%(-2.12)44Vol417OI
HOOD270521C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.6900 | 4.7500 | 4.4300 | 4.4300 | -32.366% | 44 | 416 | 0.000% |
| 2026-10-29 | 6.2700 | 6.5500 | 6.2700 | 6.5500 | +0.153% | 23 | 393 | -32.366% |
| 2026-10-28 | 6.7500 | 6.7500 | 6.5400 | 6.5400 | -21.489% | 18 | 384 | -32.263% |
| 2026-10-27 | 8.5500 | 8.5500 | 8.3300 | 8.3300 | +5.443% | 6 | 384 | -46.819% |
| 2026-10-26 | 7.7700 | 8.0300 | 7.7700 | 7.9000 | -11.236% | 7 | 387 | -43.924% |
| 2026-10-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -3.784% | 1 | 386 | -50.225% |
| 2026-10-22 | 9.2600 | 9.2600 | 9.2500 | 9.2500 | -19.214% | 3 | 385 | -52.108% |
| 2026-10-21 | 10.2900 | 11.4500 | 10.2900 | 11.4500 | +12.808% | 3 | 386 | -61.310% |
| 2026-10-19 | 10.6000 | 10.6000 | 9.8000 | 10.1500 | -2.027% | 9 | 384 | -56.355% |
| 2026-10-16 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -14.025% | 5 | 379 | -57.239% |
| 2026-10-15 | 9.4000 | 12.0600 | 9.3000 | 12.0500 | +8.461% | 14 | 374 | -63.237% |
| 2026-10-14 | 13.0000 | 13.0000 | 11.1100 | 11.1100 | -24.112% | 5 | 375 | -60.126% |
| 2026-10-12 | 14.4500 | 14.8500 | 14.4500 | 14.6400 | -0.068% | 183 | 331 | -69.740% |
| 2026-10-09 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +3.974% | 1 | 330 | -69.761% |
| 2026-10-08 | 13.5400 | 14.6500 | 13.5400 | 14.0900 | -1.675% | 5 | 333 | -68.559% |
| 2026-10-07 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -11.870% | 4 | 329 | -69.086% |
| 2026-10-06 | 17.3100 | 17.3100 | 16.2600 | 16.2600 | -6.498% | 4 | 328 | -72.755% |
| 2026-10-05 | 17.8000 | 17.8000 | 17.3900 | 17.3900 | -2.303% | 2 | 328 | -74.526% |
| 2026-10-02 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -3.471% | 1 | 328 | -75.112% |
| 2026-09-30 | 18.6500 | 18.6500 | 18.4400 | 18.4400 | -6.253% | 3 | 329 | -75.976% |
| 2026-09-29 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | -3.484% | 2 | 327 | -77.478% |
| 2026-09-28 | 20.6900 | 20.6900 | 20.3800 | 20.3800 | -5.253% | 3 | 329 | -78.263% |
| 2026-09-25 | 21.7100 | 21.7100 | 21.5100 | 21.5100 | -13.788% | 6 | 323 | -79.405% |
| 2026-09-23 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -5.492% | 10 | 313 | -82.244% |
| 2026-09-22 | 26.0000 | 26.4000 | 25.8400 | 26.4000 | +3.529% | 6 | 315 | -83.220% |
| 2026-09-21 | 24.8700 | 26.1000 | 24.4700 | 25.5000 | +10.056% | 19 | 303 | -82.627% |
| 2026-09-18 | 22.0000 | 23.1700 | 21.9000 | 23.1700 | +42.585% | 13 | 294 | -80.880% |
| 2026-09-17 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +3.175% | 1 | 293 | -72.738% |
| 2026-09-16 | 17.2500 | 17.2500 | 15.7500 | 15.7500 | -14.402% | 3 | 294 | -71.873% |
| 2026-09-15 | 18.0000 | 18.4000 | 18.0000 | 18.4000 | -10.024% | 2 | 294 | -75.924% |
| 2026-09-11 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -10.660% | 1 | 294 | -78.337% |
| 2026-09-09 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | -7.887% | 1 | 295 | -80.647% |
| 2026-09-04 | 26.4200 | 27.5000 | 24.8500 | 24.8500 | -8.539% | 18 | 280 | -82.173% |
| 2026-09-03 | 23.4800 | 27.5000 | 23.4800 | 27.1700 | +59.355% | 43 | 266 | -83.695% |
| 2026-09-02 | 16.3000 | 17.0500 | 16.3000 | 17.0500 | +3.963% | 2 | 265 | -74.018% |
| 2026-09-01 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +5.128% | 2 | 263 | -72.988% |
| 2026-08-31 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -9.827% | 2 | 264 | -71.603% |
| 2026-08-28 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -14.187% | 1 | 264 | -74.393% |
| 2026-08-27 | 20.0000 | 20.1600 | 20.0000 | 20.1600 | +0.951% | 2 | 262 | -78.026% |
| 2026-08-25 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | +5.605% | 3 | 259 | -77.817% |
| 2026-08-21 | 14.7000 | 20.1900 | 14.7000 | 18.9100 | +68.839% | 244 | 172 | -76.573% |
| 2026-08-18 | 11.1700 | 11.2600 | 11.0600 | 11.2000 | -15.344% | 13 | 172 | -60.446% |
| 2026-08-14 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -10.608% | 5 | 167 | -66.515% |
| 2026-08-13 | 14.5000 | 14.8000 | 14.5000 | 14.8000 | +21.611% | 2 | 168 | -70.068% |
| 2026-08-12 | 13.2000 | 13.2000 | 12.1700 | 12.1700 | -5.292% | 3 | 168 | -63.599% |
| 2026-08-11 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -1.306% | 1 | 169 | -65.525% |
| 2026-08-10 | 12.7700 | 13.0200 | 12.7500 | 13.0200 | -2.105% | 77 | 123 | -65.975% |
| 2026-08-07 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +10.833% | 13 | 132 | -66.692% |
| 2026-08-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.397% | 1 | 132 | -63.083% |
| 2026-08-04 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +18.767% | 13 | 119 | -66.183% |
| 2026-07-30 | 11.4100 | 11.4100 | 10.8000 | 11.0300 | -13.963% | 14 | 117 | -59.837% |
| 2026-07-29 | 12.8500 | 14.4000 | 12.8200 | 12.8200 | -7.101% | 4 | 117 | -65.445% |
| 2026-07-28 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -12.658% | 1 | 118 | -67.899% |
| 2026-07-24 | 16.2700 | 16.2700 | 15.8000 | 15.8000 | -12.222% | 7 | 117 | -71.962% |
| 2026-07-23 | 18.5000 | 18.5000 | 18.0000 | 18.0000 | -12.706% | 7 | 117 | -75.389% |
| 2026-07-22 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -12.068% | 2 | 119 | -78.516% |
| 2026-07-21 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +29.486% | 1 | 119 | -81.109% |
| 2026-07-17 | 18.3000 | 18.3000 | 18.1100 | 18.1100 | -19.116% | 3 | 118 | -75.538% |
| 2026-07-16 | 24.0000 | 24.0000 | 22.3900 | 22.3900 | -13.585% | 2 | 117 | -80.214% |
| 2026-07-15 | 25.9000 | 25.9100 | 25.9000 | 25.9100 | +3.640% | 20 | 107 | -82.902% |
| 2026-07-14 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +9.409% | 1 | 108 | -82.280% |
| 2026-07-13 | 23.5600 | 23.5600 | 22.8500 | 22.8500 | -18.828% | 3 | 105 | -80.613% |
| 2026-07-09 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +9.320% | 2 | 105 | -84.263% |
| 2026-07-08 | 23.0000 | 25.7500 | 23.0000 | 25.7500 | +3.124% | 3 | 105 | -82.796% |
| 2026-07-07 | 25.7400 | 25.7400 | 24.9700 | 24.9700 | -12.386% | 2 | 105 | -82.259% |
| 2026-07-06 | 25.8600 | 28.5000 | 25.7500 | 28.5000 | +10.680% | 9 | 104 | -84.456% |
| 2026-07-02 | 28.3000 | 29.2800 | 24.3000 | 25.7500 | +10.991% | 9 | 102 | -82.796% |
| 2026-07-01 | 22.7100 | 23.2500 | 22.7100 | 23.2000 | +36.712% | 27 | 85 | -80.905% |
| 2026-06-26 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | +8.089% | 57 | 28 | -73.895% |
| 2026-06-25 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -12.291% | 1 | 28 | -71.783% |
| 2026-06-24 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -20.726% | 3 | 25 | -75.251% |
| 2026-06-22 | 22.5800 | 22.5800 | 22.5800 | 22.5800 | -1.911% | 2 | 25 | -80.381% |
| 2026-06-17 | 18.0700 | 23.2900 | 18.0700 | 23.0200 | +40.968% | 6 | 24 | -80.756% |
| 2026-06-16 | 17.5000 | 17.5000 | 16.3300 | 16.3300 | -9.278% | 7 | 22 | -72.872% |
| 2026-06-15 | 18.7500 | 19.6300 | 18.0000 | 18.0000 | +21.622% | 7 | 21 | -75.389% |
| 2026-06-11 | 13.2000 | 14.8000 | 13.2000 | 14.8000 | +4.225% | 9 | 17 | -70.068% |
| 2026-06-09 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +22.414% | 1 | 16 | -68.803% |
| 2026-06-05 | 11.5500 | 11.6000 | 11.5500 | 11.6000 | -10.078% | 2 | 16 | -61.810% |
| 2026-06-04 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -9.601% | 4 | 14 | -65.659% |
| 2026-06-02 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | +5.704% | 2 | 14 | -68.956% |
| 2026-06-01 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -16.769% | 1 | 14 | -67.185% |
| 2026-05-29 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | +55.962% | 1 | 13 | -72.688% |
| 2026-05-28 | 8.6700 | 10.4000 | 8.6700 | 10.4000 | +38.667% | 4 | 11 | -57.404% |
| 2026-05-26 | 7.3100 | 7.5000 | 7.3100 | 7.5000 | -4.459% | 2 | 10 | -40.933% |
| 2026-05-21 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -21.500% | 2 | 8 | -43.567% |
| 2026-05-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +21.212% | 1 | 7 | -55.700% |
| 2026-05-11 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +11.486% | 1 | 6 | -46.303% |
| 2026-05-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -11.695% | 1 | 6 | -40.135% |
| 2026-05-06 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +20.057% | 1 | 6 | -47.136% |
| 2026-04-29 | 6.9200 | 6.9800 | 6.9200 | 6.9800 | -33.902% | 3 | 5 | -36.533% |
| 2026-04-28 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -22.920% | 1 | 2 | -58.049% |
| 2026-04-22 | 14.3100 | 14.3100 | 13.7000 | 13.7000 | 0.000% | 2 | 2 | -67.664% |