HOOD270521C00150000
HOOD May 21 2027 150.00 Call
optionOPRA
EODOct 30, 2026
2.82USD-29.146%(-1.16)76Vol269OI
HOOD270521C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.1500 | 3.1500 | 2.5700 | 2.8200 | -29.146% | 76 | 204 | 0.000% |
| 2026-10-28 | 4.1500 | 4.2700 | 3.9800 | 3.9800 | -28.029% | 24 | 216 | -29.146% |
| 2026-10-27 | 5.3800 | 5.5300 | 5.3600 | 5.5300 | +14.021% | 16 | 220 | -49.005% |
| 2026-10-26 | 5.2000 | 5.2000 | 4.8500 | 4.8500 | -16.810% | 14 | 221 | -41.856% |
| 2026-10-23 | 5.8000 | 5.8300 | 5.8000 | 5.8300 | -7.460% | 7 | 222 | -51.630% |
| 2026-10-22 | 6.5000 | 6.8900 | 6.3000 | 6.3000 | -13.817% | 11 | 226 | -55.238% |
| 2026-10-21 | 6.9500 | 7.3100 | 6.9000 | 7.3100 | +11.094% | 4 | 223 | -61.423% |
| 2026-10-20 | 5.8000 | 6.5800 | 5.8000 | 6.5800 | +5.280% | 2 | 222 | -57.143% |
| 2026-10-19 | 6.6500 | 6.6500 | 6.2500 | 6.2500 | -22.360% | 4 | 221 | -54.880% |
| 2026-10-16 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | -3.012% | 3 | 222 | -64.969% |
| 2026-10-15 | 6.4000 | 8.3000 | 6.4000 | 8.3000 | +12.314% | 10 | 220 | -66.024% |
| 2026-10-14 | 7.5500 | 7.5500 | 7.3900 | 7.3900 | -30.283% | 7 | 219 | -61.840% |
| 2026-10-13 | 11.1900 | 11.1900 | 10.6000 | 10.6000 | +8.495% | 13 | 219 | -73.396% |
| 2026-10-12 | 9.9800 | 9.9800 | 9.7700 | 9.7700 | -3.933% | 6 | 218 | -71.136% |
| 2026-10-09 | 10.0000 | 10.1700 | 10.0000 | 10.1700 | +3.564% | 4 | 218 | -72.271% |
| 2026-10-07 | 9.8000 | 9.8200 | 9.8000 | 9.8200 | -11.849% | 8 | 218 | -71.283% |
| 2026-10-06 | 12.0000 | 12.0000 | 11.1400 | 11.1400 | -7.321% | 4 | 216 | -74.686% |
| 2026-10-05 | 12.2000 | 12.2000 | 12.0200 | 12.0200 | -3.376% | 3 | 215 | -76.539% |
| 2026-10-02 | 13.7000 | 13.7000 | 12.4400 | 12.4400 | -2.355% | 6 | 214 | -77.331% |
| 2026-09-30 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -14.209% | 1 | 215 | -77.865% |
| 2026-09-29 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -5.112% | 1 | 216 | -81.010% |
| 2026-09-25 | 15.2500 | 15.7000 | 15.2500 | 15.6500 | -8.746% | 17 | 216 | -81.981% |
| 2026-09-24 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -12.589% | 1 | 216 | -83.557% |
| 2026-09-23 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | +1.030% | 10 | 217 | -85.627% |
| 2026-09-22 | 20.4500 | 20.4500 | 19.4200 | 19.4200 | +0.103% | 4 | 218 | -85.479% |
| 2026-09-21 | 19.0000 | 19.8000 | 18.6000 | 19.4000 | +15.134% | 7 | 219 | -85.464% |
| 2026-09-18 | 15.5000 | 16.8500 | 15.5000 | 16.8500 | +42.797% | 45 | 238 | -83.264% |
| 2026-09-17 | 12.1400 | 12.4500 | 11.8000 | 11.8000 | +1.549% | 3 | 238 | -76.102% |
| 2026-09-16 | 12.4000 | 12.4000 | 11.6200 | 11.6200 | -18.741% | 3 | 238 | -75.731% |
| 2026-09-15 | 12.9100 | 14.3000 | 12.9100 | 14.3000 | -12.270% | 10 | 238 | -80.280% |
| 2026-09-11 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +4.153% | 1 | 239 | -82.699% |
| 2026-09-10 | 15.2000 | 15.6500 | 15.2000 | 15.6500 | -7.396% | 55 | 188 | -81.981% |
| 2026-09-09 | 17.4600 | 17.5000 | 16.9000 | 16.9000 | -13.333% | 15 | 181 | -83.314% |
| 2026-09-08 | 20.7000 | 20.7000 | 19.5000 | 19.5000 | -3.704% | 3 | 181 | -85.538% |
| 2026-09-04 | 19.6700 | 20.3000 | 19.6700 | 20.2500 | -3.571% | 3 | 181 | -86.074% |
| 2026-09-03 | 20.1000 | 21.1500 | 19.9000 | 21.0000 | +105.882% | 37 | 179 | -86.571% |
| 2026-08-31 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -23.596% | 1 | 179 | -72.353% |
| 2026-08-28 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -4.026% | 1 | 178 | -78.876% |
| 2026-08-26 | 14.7500 | 14.7500 | 13.9100 | 13.9100 | -10.719% | 5 | 175 | -79.727% |
| 2026-08-25 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | +7.079% | 1 | 174 | -81.900% |
| 2026-08-21 | 11.9800 | 14.5500 | 11.9800 | 14.5500 | +69.977% | 32 | 178 | -80.619% |
| 2026-08-20 | 9.4900 | 9.4900 | 8.5600 | 8.5600 | +11.169% | 2 | 178 | -67.056% |
| 2026-08-18 | 7.9500 | 8.1000 | 7.7000 | 7.7000 | -26.316% | 37 | 164 | -63.377% |
| 2026-08-13 | 10.5600 | 10.5600 | 10.4500 | 10.4500 | +15.215% | 9 | 168 | -73.014% |
| 2026-08-12 | 8.9300 | 9.0700 | 8.9000 | 9.0700 | +0.778% | 3 | 166 | -68.908% |
| 2026-08-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.054% | 2 | 166 | -68.667% |
| 2026-08-04 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +26.887% | 2 | 167 | -70.564% |
| 2026-08-03 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -0.658% | 70 | 100 | -62.649% |
| 2026-07-31 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -4.403% | 1 | 101 | -62.895% |
| 2026-07-30 | 8.7000 | 8.7000 | 7.8000 | 7.9500 | -29.018% | 42 | 83 | -64.528% |
| 2026-07-27 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.609% | 2 | 82 | -74.821% |
| 2026-07-24 | 12.5500 | 12.5500 | 11.5000 | 11.5000 | -17.444% | 13 | 87 | -75.478% |
| 2026-07-23 | 14.2000 | 14.2000 | 13.9300 | 13.9300 | -13.906% | 13 | 84 | -79.756% |
| 2026-07-22 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | +15.571% | 1 | 83 | -82.571% |
| 2026-07-17 | 13.4000 | 14.0000 | 13.3100 | 14.0000 | -15.916% | 10 | 79 | -79.857% |
| 2026-07-16 | 16.0000 | 16.6500 | 16.0000 | 16.6500 | -16.750% | 6 | 75 | -83.063% |
| 2026-07-15 | 20.0400 | 20.0400 | 20.0000 | 20.0000 | +5.097% | 7 | 73 | -85.900% |
| 2026-07-14 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | +5.722% | 1 | 73 | -85.181% |
| 2026-07-13 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -4.863% | 3 | 73 | -84.333% |
| 2026-07-10 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | -7.932% | 1 | 73 | -85.095% |
| 2026-07-07 | 21.0000 | 21.0000 | 20.5000 | 20.5500 | -2.189% | 15 | 74 | -86.277% |
| 2026-07-02 | 21.3300 | 23.4500 | 21.0100 | 21.0100 | +17.703% | 15 | 77 | -86.578% |
| 2026-07-01 | 16.3600 | 18.3500 | 16.3600 | 17.8500 | +19.799% | 3 | 76 | -84.202% |
| 2026-06-29 | 14.1000 | 14.9000 | 14.0400 | 14.9000 | +11.610% | 7 | 70 | -81.074% |
| 2026-06-26 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -3.957% | 1 | 69 | -78.876% |
| 2026-06-24 | 13.8200 | 14.1600 | 13.0600 | 13.9000 | -12.579% | 9 | 65 | -79.712% |
| 2026-06-23 | 13.6000 | 15.9000 | 13.6000 | 15.9000 | -5.526% | 3 | 66 | -82.264% |
| 2026-06-22 | 17.6500 | 17.8000 | 16.8300 | 16.8300 | -9.710% | 28 | 57 | -83.244% |
| 2026-06-17 | 14.3000 | 18.6400 | 14.3000 | 18.6400 | +46.196% | 15 | 53 | -84.871% |
| 2026-06-16 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -10.839% | 1 | 53 | -77.882% |
| 2026-06-15 | 16.3000 | 16.3000 | 13.8500 | 14.3000 | +16.260% | 4 | 50 | -80.280% |
| 2026-06-11 | 10.0000 | 12.3000 | 10.0000 | 12.3000 | +9.333% | 57 | 32 | -77.073% |
| 2026-06-10 | 12.1600 | 12.1600 | 11.2500 | 11.2500 | +21.622% | 6 | 29 | -74.933% |
| 2026-06-08 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | +13.497% | 2 | 29 | -69.514% |
| 2026-06-05 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -9.444% | 3 | 30 | -65.399% |
| 2026-06-03 | 9.7500 | 9.7500 | 9.0000 | 9.0000 | -14.286% | 4 | 28 | -68.667% |
| 2026-06-02 | 10.6000 | 10.6300 | 10.5000 | 10.5000 | -12.134% | 3 | 29 | -73.143% |
| 2026-06-01 | 10.8000 | 11.9500 | 10.8000 | 11.9500 | -4.400% | 4 | 30 | -76.402% |
| 2026-05-29 | 9.4500 | 13.0000 | 9.4500 | 12.5000 | +67.785% | 18 | 12 | -77.440% |
| 2026-05-28 | 7.5000 | 7.5000 | 7.3500 | 7.4500 | +29.565% | 3 | 9 | -62.148% |
| 2026-05-27 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | 0.000% | 5 | 7 | -50.957% |
| 2026-05-26 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | -4.167% | 3 | 5 | -50.957% |
| 2026-05-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 5 | -53.000% |
| 2026-05-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 1 | 4 | -53.000% |
| 2026-05-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +25.000% | 1 | 4 | -56.615% |
| 2026-05-08 | 5.2600 | 5.2600 | 5.2000 | 5.2000 | -3.704% | 2 | 3 | -45.769% |
| 2026-04-29 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -49.296% | 1 | 3 | -47.778% |
| 2026-04-22 | 10.6800 | 10.6800 | 10.6500 | 10.6500 | 0.000% | 3 | 3 | -73.521% |