HOOD270521C00160000
HOOD May 21 2027 160.00 Call
optionOPRA
EODOct 30, 2026
2.31USD-28.704%(-0.93)5Vol181OI
HOOD270521C00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -28.704% | 5 | 186 | 0.000% |
| 2026-10-29 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +2.208% | 5 | 181 | -28.704% |
| 2026-10-28 | 3.3500 | 3.3500 | 3.1700 | 3.1700 | -29.867% | 11 | 185 | -27.129% |
| 2026-10-27 | 4.4000 | 4.5200 | 4.4000 | 4.5200 | -1.739% | 8 | 177 | -48.894% |
| 2026-10-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -9.804% | 8 | 177 | -49.783% |
| 2026-10-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -43.646% | 2 | 178 | -54.706% |
| 2026-10-13 | 8.9000 | 9.0500 | 8.9000 | 9.0500 | +6.471% | 6 | 173 | -74.475% |
| 2026-10-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +9.677% | 1 | 173 | -72.824% |
| 2026-10-08 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -5.947% | 1 | 173 | -70.194% |
| 2026-10-07 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -15.487% | 3 | 170 | -71.966% |
| 2026-10-05 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -8.451% | 1 | 169 | -76.308% |
| 2026-10-01 | 10.4600 | 10.6500 | 10.4600 | 10.6500 | -2.473% | 2 | 170 | -78.310% |
| 2026-09-30 | 10.6200 | 10.9200 | 10.6200 | 10.9200 | -18.507% | 15 | 184 | -78.846% |
| 2026-09-25 | 13.1000 | 13.4500 | 13.1000 | 13.4000 | -6.944% | 54 | 146 | -82.761% |
| 2026-09-24 | 14.9200 | 14.9200 | 14.4000 | 14.4000 | -16.763% | 9 | 145 | -83.958% |
| 2026-09-21 | 17.2000 | 17.3000 | 16.9300 | 17.3000 | +17.288% | 14 | 155 | -86.647% |
| 2026-09-18 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +40.879% | 1 | 154 | -84.339% |
| 2026-09-17 | 10.4000 | 10.4700 | 10.1000 | 10.4700 | -11.271% | 4 | 151 | -77.937% |
| 2026-09-15 | 10.7500 | 11.8000 | 10.7500 | 11.8000 | -13.235% | 14 | 137 | -80.424% |
| 2026-09-10 | 13.6500 | 13.6500 | 13.5500 | 13.6000 | -13.924% | 14 | 131 | -83.015% |
| 2026-09-08 | 18.3000 | 18.5100 | 15.8000 | 15.8000 | -13.896% | 6 | 133 | -85.380% |
| 2026-09-04 | 16.8000 | 18.3500 | 16.8000 | 18.3500 | -1.344% | 2 | 134 | -87.411% |
| 2026-09-03 | 15.9000 | 18.6000 | 15.9000 | 18.6000 | +103.724% | 42 | 102 | -87.581% |
| 2026-08-31 | 9.0700 | 9.1300 | 9.0700 | 9.1300 | -29.661% | 2 | 100 | -74.699% |
| 2026-08-21 | 12.6500 | 12.9800 | 12.6500 | 12.9800 | +91.163% | 2 | 100 | -82.203% |
| 2026-08-18 | 6.7700 | 6.7900 | 6.7700 | 6.7900 | -11.818% | 2 | 100 | -65.979% |
| 2026-08-17 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -11.494% | 1 | 99 | -70.000% |
| 2026-08-07 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -2.247% | 2 | 97 | -73.448% |
| 2026-08-05 | 8.8000 | 8.9000 | 8.8000 | 8.9000 | +33.433% | 45 | 63 | -74.045% |
| 2026-07-30 | 6.8500 | 6.8500 | 6.6700 | 6.6700 | -32.558% | 52 | 16 | -65.367% |
| 2026-07-27 | 9.7500 | 9.8900 | 9.7500 | 9.8900 | -38.762% | 3 | 14 | -76.643% |
| 2026-07-01 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +50.513% | 8 | 9 | -85.697% |
| 2026-06-25 | 10.8000 | 10.8000 | 10.7300 | 10.7300 | -24.170% | 2 | 9 | -78.472% |
| 2026-06-23 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -8.710% | 3 | 12 | -83.675% |
| 2026-06-17 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +43.519% | 1 | 13 | -85.097% |
| 2026-06-12 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | +8.000% | 2 | 15 | -78.611% |
| 2026-06-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.381% | 1 | 16 | -76.900% |
| 2026-06-01 | 10.0500 | 10.1400 | 10.0500 | 10.1400 | -9.464% | 6 | 13 | -77.219% |
| 2026-05-29 | 8.4500 | 11.2000 | 8.4500 | 11.2000 | +103.636% | 13 | 15 | -79.375% |
| 2026-05-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 1 | 14 | -58.000% |
| 2026-05-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.111% | 3 | 11 | -61.500% |
| 2026-05-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +18.681% | 2 | 11 | -57.222% |
| 2026-04-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +8.333% | 3 | 11 | -49.231% |
| 2026-04-29 | 4.6500 | 4.6500 | 4.2000 | 4.2000 | -40.000% | 10 | 11 | -45.000% |
| 2026-04-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 1 | -67.000% |