HOOD270521C00135000
HOOD May 21 2027 135.00 Call
optionOPRA
EODOct 30, 2026
4.00USD-31.624%(-1.85)4Vol227OI
HOOD270521C00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.0800 | 4.0900 | 4.0000 | 4.0000 | -31.624% | 4 | 226 | 0.000% |
| 2026-10-29 | 5.4900 | 5.9000 | 5.4900 | 5.8500 | -24.026% | 17 | 225 | -31.624% |
| 2026-10-27 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +0.654% | 1 | 225 | -48.052% |
| 2026-10-23 | 7.9000 | 7.9000 | 7.6500 | 7.6500 | -11.561% | 3 | 222 | -47.712% |
| 2026-10-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -7.487% | 1 | 222 | -53.757% |
| 2026-10-21 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +18.504% | 1 | 222 | -57.219% |
| 2026-10-20 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -16.947% | 100 | 189 | -49.303% |
| 2026-10-16 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.317% | 1 | 190 | -57.895% |
| 2026-10-15 | 9.5100 | 10.6500 | 9.5100 | 10.2500 | -0.485% | 8 | 196 | -60.976% |
| 2026-10-14 | 11.3700 | 11.3700 | 10.2500 | 10.3000 | -27.465% | 8 | 195 | -61.165% |
| 2026-10-13 | 13.3700 | 14.2000 | 13.3700 | 14.2000 | +9.231% | 15 | 188 | -71.831% |
| 2026-10-12 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.562% | 1 | 188 | -69.231% |
| 2026-10-08 | 12.1500 | 13.4500 | 12.1500 | 12.8000 | -3.759% | 15 | 193 | -68.750% |
| 2026-10-07 | 13.0000 | 13.6500 | 12.8000 | 13.3000 | -11.921% | 25 | 188 | -69.925% |
| 2026-10-06 | 16.1000 | 16.1000 | 15.1000 | 15.1000 | -6.617% | 3 | 186 | -73.510% |
| 2026-10-01 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -8.901% | 3 | 189 | -75.263% |
| 2026-09-29 | 18.8200 | 18.8200 | 17.7500 | 17.7500 | -4.570% | 8 | 189 | -77.465% |
| 2026-09-28 | 19.6200 | 19.6200 | 18.6000 | 18.6000 | -7.000% | 5 | 184 | -78.495% |
| 2026-09-25 | 19.8200 | 20.0000 | 19.8200 | 20.0000 | -16.458% | 71 | 209 | -80.000% |
| 2026-09-23 | 23.9400 | 23.9400 | 23.9400 | 23.9400 | -0.664% | 1 | 208 | -83.292% |
| 2026-09-22 | 24.3000 | 24.3000 | 23.7000 | 24.1000 | -1.230% | 4 | 209 | -83.402% |
| 2026-09-21 | 22.7700 | 24.4500 | 22.7700 | 24.4000 | +62.667% | 13 | 198 | -83.607% |
| 2026-09-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +5.634% | 1 | 197 | -73.333% |
| 2026-09-16 | 15.6500 | 15.6500 | 14.2000 | 14.2000 | -19.272% | 70 | 129 | -71.831% |
| 2026-09-15 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -5.175% | 1 | 128 | -77.260% |
| 2026-09-11 | 18.7000 | 18.7000 | 18.5500 | 18.5500 | -25.948% | 2 | 126 | -78.437% |
| 2026-09-08 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -2.339% | 1 | 126 | -84.032% |
| 2026-09-03 | 23.0800 | 25.6500 | 22.8300 | 25.6500 | +60.312% | 31 | 111 | -84.405% |
| 2026-09-02 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +20.120% | 1 | 110 | -75.000% |
| 2026-08-31 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -26.894% | 4 | 106 | -69.970% |
| 2026-08-27 | 18.5500 | 18.5500 | 18.2200 | 18.2200 | +2.938% | 14 | 94 | -78.046% |
| 2026-08-21 | 16.6500 | 18.1000 | 16.6500 | 17.7000 | +39.370% | 16 | 87 | -77.401% |
| 2026-08-19 | 12.4500 | 12.7000 | 12.4500 | 12.7000 | +24.510% | 4 | 91 | -68.504% |
| 2026-08-18 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | -11.458% | 6 | 91 | -60.784% |
| 2026-08-14 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +2.309% | 3 | 90 | -65.278% |
| 2026-08-12 | 11.6500 | 11.6500 | 11.1000 | 11.2600 | -13.385% | 38 | 115 | -64.476% |
| 2026-08-05 | 12.9400 | 13.0000 | 12.9400 | 13.0000 | +21.495% | 23 | 92 | -69.231% |
| 2026-07-30 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -10.535% | 10 | 102 | -62.617% |
| 2026-07-28 | 12.6200 | 12.6200 | 11.9600 | 11.9600 | -13.957% | 4 | 102 | -66.555% |
| 2026-07-27 | 14.0500 | 14.0600 | 13.9000 | 13.9000 | -3.472% | 56 | 76 | -71.223% |
| 2026-07-24 | 14.5300 | 14.5300 | 14.4000 | 14.4000 | -12.780% | 2 | 75 | -72.222% |
| 2026-07-20 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | -0.960% | 4 | 75 | -75.772% |
| 2026-07-17 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | -24.570% | 1 | 74 | -76.005% |
| 2026-07-13 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +2.982% | 7 | 81 | -81.900% |
| 2026-07-08 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | -16.660% | 1 | 80 | -81.361% |
| 2026-07-06 | 24.5000 | 25.7500 | 24.5000 | 25.7500 | +1.338% | 8 | 79 | -84.466% |
| 2026-07-02 | 25.7000 | 27.7000 | 25.2800 | 25.4100 | +16.346% | 28 | 57 | -84.258% |
| 2026-07-01 | 21.8400 | 21.8400 | 21.8400 | 21.8400 | +24.729% | 4 | 55 | -81.685% |
| 2026-06-29 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | -7.109% | 1 | 54 | -77.156% |
| 2026-06-23 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -14.474% | 1 | 55 | -78.780% |
| 2026-06-17 | 18.1000 | 22.0400 | 18.1000 | 22.0400 | +44.052% | 11 | 49 | -81.851% |
| 2026-06-16 | 15.3000 | 15.3100 | 15.3000 | 15.3000 | -14.811% | 4 | 47 | -73.856% |
| 2026-06-15 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | +7.868% | 1 | 47 | -77.728% |
| 2026-06-12 | 16.6000 | 16.6500 | 16.6000 | 16.6500 | +33.735% | 2 | 46 | -75.976% |
| 2026-06-11 | 12.3500 | 12.4500 | 12.3500 | 12.4500 | +15.171% | 8 | 46 | -67.871% |
| 2026-06-05 | 10.8000 | 10.8100 | 10.7500 | 10.8100 | -21.949% | 4 | 44 | -62.997% |
| 2026-06-01 | 11.2000 | 13.8500 | 11.2000 | 13.8500 | +16.387% | 31 | 43 | -71.119% |
| 2026-05-29 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +82.796% | 20 | 63 | -66.387% |
| 2026-05-22 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -10.083% | 2 | 64 | -38.556% |
| 2026-05-20 | 7.5000 | 7.5000 | 7.2400 | 7.2400 | +1.259% | 49 | 18 | -44.751% |
| 2026-05-19 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -8.333% | 15 | 4 | -44.056% |
| 2026-05-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -10.345% | 1 | 3 | -48.718% |
| 2026-05-06 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 3 | 3 | -54.023% |