HOOD270521C00140000
HOOD May 21 2027 140.00 Call
optionOPRA
EODOct 30, 2026
3.33USD-34.706%(-1.77)11Vol290OI
HOOD270521C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.0500 | 4.0500 | 3.3200 | 3.3300 | -34.706% | 11 | 293 | 0.000% |
| 2026-10-28 | 5.2100 | 5.3000 | 5.0000 | 5.1000 | -25.000% | 9 | 292 | -34.706% |
| 2026-10-27 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +7.425% | 1 | 292 | -51.029% |
| 2026-10-26 | 6.1800 | 6.3300 | 6.0000 | 6.3300 | -15.034% | 12 | 292 | -47.393% |
| 2026-10-22 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +5.824% | 2 | 293 | -55.302% |
| 2026-10-20 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -23.060% | 100 | 213 | -52.699% |
| 2026-10-16 | 10.0000 | 10.0000 | 9.1500 | 9.1500 | -10.992% | 2 | 213 | -63.607% |
| 2026-10-15 | 7.9500 | 10.2800 | 7.9500 | 10.2800 | +6.972% | 7 | 210 | -67.607% |
| 2026-10-14 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -22.186% | 10 | 210 | -65.349% |
| 2026-10-13 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +3.782% | 1 | 211 | -73.036% |
| 2026-10-08 | 11.0000 | 12.0500 | 11.0000 | 11.9000 | -3.409% | 5 | 212 | -72.017% |
| 2026-10-07 | 11.7500 | 12.3200 | 11.7500 | 12.3200 | -14.444% | 3 | 210 | -72.971% |
| 2026-10-02 | 14.3500 | 14.4000 | 14.3500 | 14.4000 | -3.679% | 5 | 214 | -76.875% |
| 2026-10-01 | 14.7000 | 15.5000 | 14.3200 | 14.9500 | +1.014% | 6 | 212 | -77.726% |
| 2026-09-30 | 17.0000 | 17.0000 | 14.8000 | 14.8000 | -9.480% | 11 | 209 | -77.500% |
| 2026-09-29 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -11.141% | 2 | 208 | -79.633% |
| 2026-09-25 | 20.3600 | 20.3600 | 17.9000 | 18.4000 | -15.789% | 63 | 208 | -81.902% |
| 2026-09-23 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -1.577% | 1 | 209 | -84.760% |
| 2026-09-22 | 22.6900 | 22.6900 | 22.2000 | 22.2000 | -1.421% | 5 | 207 | -85.000% |
| 2026-09-21 | 22.8000 | 22.8000 | 22.5200 | 22.5200 | +12.882% | 2 | 207 | -85.213% |
| 2026-09-18 | 18.8400 | 19.9500 | 18.8400 | 19.9500 | +44.043% | 4 | 204 | -83.308% |
| 2026-09-17 | 15.2500 | 15.2500 | 13.8500 | 13.8500 | +3.745% | 2 | 203 | -75.957% |
| 2026-09-16 | 13.8700 | 13.8700 | 13.3000 | 13.3500 | -25.627% | 8 | 206 | -75.056% |
| 2026-09-11 | 16.8500 | 17.9500 | 16.8000 | 17.9500 | +0.843% | 4 | 206 | -81.448% |
| 2026-09-10 | 18.0000 | 19.0000 | 17.7500 | 17.8000 | -12.315% | 39 | 204 | -81.292% |
| 2026-09-09 | 20.9000 | 21.0000 | 20.2000 | 20.3000 | -7.094% | 9 | 198 | -83.596% |
| 2026-09-08 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -5.000% | 1 | 198 | -84.760% |
| 2026-09-04 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -4.643% | 1 | 199 | -85.522% |
| 2026-09-03 | 20.3500 | 24.1200 | 20.2000 | 24.1200 | +79.331% | 9 | 197 | -86.194% |
| 2026-08-31 | 11.9000 | 13.4500 | 11.9000 | 13.4500 | -3.929% | 132 | 104 | -75.242% |
| 2026-08-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -18.652% | 1 | 105 | -76.214% |
| 2026-08-27 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | +8.171% | 1 | 105 | -80.651% |
| 2026-08-24 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | -5.298% | 1 | 104 | -79.070% |
| 2026-08-21 | 16.5000 | 16.8000 | 16.5000 | 16.8000 | +77.778% | 2 | 103 | -80.179% |
| 2026-08-18 | 9.4500 | 9.5200 | 9.3800 | 9.4500 | -16.075% | 95 | 65 | -64.762% |
| 2026-08-14 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -7.096% | 1 | 64 | -70.426% |
| 2026-08-13 | 12.0500 | 12.1200 | 12.0500 | 12.1200 | +1.000% | 2 | 65 | -72.525% |
| 2026-08-07 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +17.073% | 2 | 63 | -72.250% |
| 2026-08-03 | 9.2000 | 10.2500 | 9.2000 | 10.2500 | -14.441% | 6 | 62 | -67.512% |
| 2026-07-29 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -1.803% | 1 | 62 | -72.204% |
| 2026-07-28 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -8.955% | 1 | 63 | -72.705% |
| 2026-07-24 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -20.710% | 2 | 64 | -75.149% |
| 2026-07-23 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -9.722% | 2 | 66 | -80.296% |
| 2026-07-21 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | +15.200% | 2 | 64 | -82.212% |
| 2026-07-20 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -7.775% | 20 | 84 | -79.508% |
| 2026-07-17 | 15.5500 | 17.6200 | 15.5500 | 17.6200 | -7.116% | 2 | 84 | -81.101% |
| 2026-07-16 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -19.619% | 1 | 84 | -82.446% |
| 2026-07-15 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +8.906% | 1 | 83 | -85.890% |
| 2026-07-13 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | -9.444% | 1 | 84 | -84.633% |
| 2026-07-09 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | +20.251% | 2 | 82 | -86.084% |
| 2026-07-08 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -16.841% | 1 | 82 | -83.266% |
| 2026-07-07 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | -1.523% | 2 | 80 | -86.084% |
| 2026-07-06 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -3.648% | 1 | 79 | -86.296% |
| 2026-07-02 | 24.6000 | 25.2200 | 24.6000 | 25.2200 | +23.446% | 2 | 77 | -86.796% |
| 2026-07-01 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | +19.684% | 2 | 77 | -83.700% |
| 2026-06-30 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | +1.426% | 1 | 77 | -80.492% |
| 2026-06-29 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | +8.581% | 1 | 76 | -80.214% |
| 2026-06-24 | 16.1800 | 16.1800 | 15.5000 | 15.5000 | -28.373% | 22 | 57 | -78.516% |
| 2026-06-22 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | +7.129% | 1 | 56 | -84.612% |
| 2026-06-18 | 19.2300 | 20.2000 | 19.2300 | 20.2000 | -1.463% | 6 | 56 | -83.515% |
| 2026-06-17 | 16.9000 | 20.5000 | 16.9000 | 20.5000 | +43.860% | 10 | 49 | -83.756% |
| 2026-06-16 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -14.722% | 10 | 59 | -76.632% |
| 2026-06-15 | 16.4800 | 16.7100 | 16.1100 | 16.7100 | +12.525% | 14 | 58 | -80.072% |
| 2026-06-12 | 15.6000 | 15.6800 | 14.8500 | 14.8500 | +12.671% | 22 | 57 | -77.576% |
| 2026-06-11 | 11.5500 | 13.1800 | 11.5500 | 13.1800 | +2.171% | 4 | 56 | -74.734% |
| 2026-06-10 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +28.358% | 1 | 55 | -74.186% |
| 2026-06-05 | 10.3000 | 10.3000 | 10.0500 | 10.0500 | -19.792% | 12 | 54 | -66.866% |
| 2026-06-04 | 10.7600 | 12.5300 | 10.7600 | 12.5300 | +3.811% | 51 | 17 | -73.424% |
| 2026-06-02 | 12.1500 | 12.1500 | 12.0700 | 12.0700 | -12.218% | 2 | 16 | -72.411% |
| 2026-06-01 | 13.7000 | 13.7500 | 13.7000 | 13.7500 | -3.846% | 2 | 15 | -75.782% |
| 2026-05-29 | 13.6500 | 14.3000 | 13.6500 | 14.3000 | +116.667% | 2 | 15 | -76.713% |
| 2026-05-19 | 6.2500 | 6.6000 | 6.2500 | 6.6000 | -7.692% | 60 | 74 | -49.545% |
| 2026-05-18 | 7.1500 | 7.2000 | 7.1500 | 7.1500 | +1.418% | 17 | 90 | -53.427% |
| 2026-05-11 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.714% | 30 | 60 | -52.766% |
| 2026-05-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.098% | 15 | 60 | -52.429% |
| 2026-05-06 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +1.418% | 25 | 60 | -53.427% |
| 2026-05-05 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -23.784% | 35 | 35 | -52.766% |
| 2026-04-28 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 0.000% | 1 | 1 | -64.000% |