HOOD270521C00155000
HOOD May 21 2027 155.00 Call
optionOPRA
EODOct 30, 2026
2.45USD-31.373%(-1.12)1Vol174OI
HOOD270521C00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -31.373% | 1 | 175 | 0.000% |
| 2026-10-28 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -20.667% | 1 | 174 | -31.373% |
| 2026-10-26 | 4.5000 | 4.5000 | 4.4500 | 4.5000 | -12.621% | 8 | 170 | -45.556% |
| 2026-10-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -9.649% | 1 | 169 | -52.427% |
| 2026-10-22 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -16.667% | 1 | 169 | -57.018% |
| 2026-10-21 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +11.220% | 1 | 168 | -64.181% |
| 2026-10-19 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -9.559% | 1 | 169 | -60.163% |
| 2026-10-16 | 7.5000 | 7.5000 | 6.8000 | 6.8000 | +23.636% | 2 | 169 | -63.971% |
| 2026-10-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -18.519% | 1 | 168 | -55.455% |
| 2026-10-14 | 7.7500 | 7.7500 | 6.6700 | 6.7500 | -29.614% | 5 | 166 | -63.704% |
| 2026-10-13 | 9.5500 | 9.5900 | 9.5500 | 9.5900 | +2.567% | 3 | 166 | -74.453% |
| 2026-10-07 | 9.1000 | 9.3500 | 8.5500 | 9.3500 | -8.780% | 4 | 168 | -73.797% |
| 2026-10-06 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -22.642% | 1 | 167 | -76.098% |
| 2026-09-29 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -1.046% | 7 | 174 | -81.509% |
| 2026-09-28 | 14.0000 | 14.0000 | 13.3900 | 13.3900 | -7.336% | 10 | 167 | -81.703% |
| 2026-09-25 | 14.1500 | 14.5000 | 14.1000 | 14.4500 | -20.166% | 28 | 144 | -83.045% |
| 2026-09-23 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +0.277% | 1 | 144 | -86.464% |
| 2026-09-21 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +11.420% | 1 | 144 | -86.427% |
| 2026-09-18 | 12.9000 | 16.2000 | 12.9000 | 16.2000 | +47.945% | 2 | 144 | -84.877% |
| 2026-09-17 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +4.286% | 1 | 143 | -77.626% |
| 2026-09-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -16.996% | 1 | 142 | -76.667% |
| 2026-09-15 | 12.8200 | 12.8200 | 12.6500 | 12.6500 | -13.356% | 11 | 143 | -80.632% |
| 2026-09-10 | 15.7800 | 15.7800 | 14.5500 | 14.6000 | -26.263% | 93 | 126 | -83.219% |
| 2026-09-08 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +1.799% | 1 | 128 | -87.626% |
| 2026-09-04 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -0.256% | 1 | 127 | -87.404% |
| 2026-09-03 | 18.3900 | 19.5000 | 18.3900 | 19.5000 | +93.069% | 5 | 128 | -87.436% |
| 2026-09-01 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -20.597% | 1 | 127 | -75.743% |
| 2026-08-28 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -5.778% | 1 | 126 | -80.739% |
| 2026-08-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +1.887% | 2 | 128 | -81.852% |
| 2026-08-24 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +62.577% | 3 | 125 | -81.509% |
| 2026-08-20 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.395% | 1 | 126 | -69.939% |
| 2026-08-17 | 8.4000 | 8.4000 | 8.3500 | 8.3500 | -6.912% | 52 | 75 | -70.659% |
| 2026-08-14 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -3.027% | 1 | 76 | -72.687% |
| 2026-08-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +11.446% | 2 | 74 | -73.514% |
| 2026-08-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +12.925% | 30 | 54 | -70.482% |
| 2026-07-30 | 7.1700 | 7.3500 | 7.1700 | 7.3500 | -10.366% | 4 | 52 | -66.667% |
| 2026-07-29 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -11.638% | 10 | 42 | -70.122% |
| 2026-07-28 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -11.111% | 1 | 41 | -73.599% |
| 2026-07-27 | 10.5000 | 10.5000 | 10.4400 | 10.4400 | -24.784% | 2 | 42 | -76.533% |
| 2026-07-23 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +7.597% | 2 | 44 | -82.349% |
| 2026-07-20 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -12.245% | 1 | 43 | -81.008% |
| 2026-07-17 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -24.808% | 1 | 43 | -83.333% |
| 2026-07-07 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +47.547% | 7 | 38 | -87.468% |
| 2026-06-30 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -5.357% | 1 | 38 | -81.509% |
| 2026-06-29 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +22.807% | 20 | 38 | -82.500% |
| 2026-06-25 | 12.0500 | 12.0500 | 11.4000 | 11.4000 | -13.702% | 3 | 38 | -78.509% |
| 2026-06-24 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -12.805% | 2 | 38 | -81.453% |
| 2026-06-23 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -4.896% | 4 | 39 | -83.828% |
| 2026-06-22 | 18.0000 | 18.0000 | 15.9300 | 15.9300 | -4.324% | 3 | 38 | -84.620% |
| 2026-06-18 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -1.479% | 1 | 37 | -85.285% |
| 2026-06-17 | 14.8100 | 16.9000 | 14.8100 | 16.9000 | +18.763% | 2 | 36 | -85.503% |
| 2026-06-15 | 13.9600 | 14.2300 | 13.9600 | 14.2300 | +45.949% | 2 | 34 | -82.783% |
| 2026-06-04 | 8.5800 | 9.7500 | 8.5800 | 9.7500 | -4.878% | 11 | 32 | -74.872% |
| 2026-06-02 | 10.0000 | 10.2500 | 9.9800 | 10.2500 | +7.330% | 11 | 32 | -76.098% |
| 2026-06-01 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -18.723% | 1 | 32 | -74.346% |
| 2026-05-29 | 11.0000 | 11.7500 | 10.8500 | 11.7500 | +42.424% | 49 | 4 | -79.149% |
| 2026-05-28 | 7.0000 | 8.2500 | 7.0000 | 8.2500 | +65.000% | 3 | 1 | -70.303% |
| 2026-05-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 0 | -51.000% |