HOOD270521C00145000
HOOD May 21 2027 145.00 Call
optionOPRA
EODOct 30, 2026
3.08USD-33.763%(-1.57)2Vol251OI
HOOD270521C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | -33.763% | 2 | 251 | 0.000% |
| 2026-10-28 | 4.6400 | 4.6500 | 4.6400 | 4.6500 | -16.964% | 2 | 252 | -33.763% |
| 2026-10-26 | 5.6000 | 5.6000 | 5.5500 | 5.6000 | -32.934% | 24 | 249 | -45.000% |
| 2026-10-21 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +12.838% | 100 | 152 | -63.114% |
| 2026-10-19 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.075% | 24 | 172 | -58.378% |
| 2026-10-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -4.394% | 53 | 218 | -61.739% |
| 2026-10-15 | 6.7000 | 8.4200 | 6.6800 | 8.4200 | -23.455% | 75 | 165 | -63.420% |
| 2026-10-12 | 10.7500 | 11.0000 | 10.7500 | 11.0000 | +5.769% | 7 | 161 | -72.000% |
| 2026-10-08 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -2.347% | 1 | 162 | -70.385% |
| 2026-10-07 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -21.691% | 1 | 162 | -71.080% |
| 2026-10-02 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.158% | 1 | 161 | -77.353% |
| 2026-10-01 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -6.711% | 1 | 160 | -77.842% |
| 2026-09-29 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -12.865% | 1 | 160 | -79.329% |
| 2026-09-25 | 16.5500 | 17.1000 | 16.5500 | 17.1000 | -17.551% | 34 | 132 | -81.988% |
| 2026-09-21 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | +25.317% | 10 | 122 | -85.149% |
| 2026-09-18 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +29.297% | 1 | 121 | -81.390% |
| 2026-09-17 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +4.065% | 1 | 120 | -75.938% |
| 2026-09-16 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -17.394% | 1 | 119 | -74.959% |
| 2026-09-15 | 14.7500 | 14.8900 | 14.7500 | 14.8900 | -16.816% | 2 | 118 | -79.315% |
| 2026-09-10 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -4.278% | 1 | 117 | -82.793% |
| 2026-09-09 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -3.608% | 1 | 116 | -83.529% |
| 2026-09-04 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -13.199% | 1 | 115 | -84.124% |
| 2026-09-03 | 21.3000 | 22.3500 | 21.3000 | 22.3500 | +44.380% | 4 | 114 | -86.219% |
| 2026-08-24 | 14.5300 | 15.5500 | 14.5300 | 15.4800 | -4.738% | 32 | 129 | -80.103% |
| 2026-08-21 | 14.8500 | 16.2500 | 14.8500 | 16.2500 | +86.353% | 3 | 129 | -81.046% |
| 2026-08-18 | 8.6400 | 8.7200 | 8.6400 | 8.7200 | -9.167% | 8 | 129 | -64.679% |
| 2026-08-12 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -21.951% | 2 | 128 | -67.917% |
| 2026-07-27 | 11.9500 | 12.3000 | 11.9500 | 12.3000 | -29.714% | 3 | 129 | -74.959% |
| 2026-07-21 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +24.290% | 1 | 129 | -82.400% |
| 2026-07-17 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -22.637% | 1 | 130 | -78.125% |
| 2026-07-16 | 20.4200 | 20.4200 | 18.2000 | 18.2000 | -23.239% | 2 | 130 | -83.077% |
| 2026-07-06 | 22.9800 | 23.7100 | 22.9800 | 23.7100 | +12.051% | 2 | 129 | -87.010% |
| 2026-07-02 | 23.4500 | 23.7000 | 21.1600 | 21.1600 | +9.808% | 4 | 130 | -85.444% |
| 2026-07-01 | 18.7200 | 19.2700 | 18.7200 | 19.2700 | +49.380% | 3 | 128 | -84.017% |
| 2026-06-25 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -24.869% | 2 | 129 | -76.124% |
| 2026-06-23 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -4.611% | 1 | 128 | -82.062% |
| 2026-06-22 | 17.9500 | 18.0000 | 17.9500 | 18.0000 | -5.213% | 2 | 129 | -82.889% |
| 2026-06-17 | 14.7000 | 18.9900 | 14.7000 | 18.9900 | +94.769% | 7 | 123 | -83.781% |
| 2026-06-05 | 9.4000 | 9.7500 | 9.4000 | 9.7500 | -0.915% | 3 | 121 | -68.410% |
| 2026-06-03 | 10.0000 | 10.0000 | 9.8400 | 9.8400 | -12.997% | 3 | 121 | -68.699% |
| 2026-06-02 | 11.4000 | 11.4000 | 11.3100 | 11.3100 | +88.815% | 2 | 121 | -72.767% |
| 2026-04-30 | 5.9000 | 7.0500 | 5.9000 | 5.9900 | -31.386% | 90 | 121 | -48.581% |
| 2026-04-27 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -16.459% | 30 | 31 | -64.719% |
| 2026-04-23 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 0.000% | 1 | 1 | -70.526% |