HOOD270521C00165000
HOOD May 21 2027 165.00 Call
optionOPRA
EODOct 30, 2026
2.01USD-67.157%(-4.11)1Vol120OI
HOOD270521C00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -67.157% | 1 | 120 | 0.000% |
| 2026-10-16 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +0.328% | 1 | 120 | -67.157% |
| 2026-10-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -23.750% | 1 | 120 | -67.049% |
| 2026-10-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +19.403% | 3 | 117 | -74.875% |
| 2026-10-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -23.429% | 1 | 117 | -70.000% |
| 2026-10-06 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -23.246% | 1 | 116 | -77.029% |
| 2026-09-29 | 11.6500 | 11.7500 | 11.4000 | 11.4000 | -5.785% | 21 | 116 | -82.368% |
| 2026-09-28 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -2.419% | 3 | 116 | -83.388% |
| 2026-09-25 | 12.4000 | 12.5600 | 12.4000 | 12.4000 | -21.120% | 5 | 114 | -83.790% |
| 2026-09-23 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -1.256% | 1 | 114 | -87.214% |
| 2026-09-21 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | +69.362% | 1 | 114 | -87.374% |
| 2026-09-17 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +10.588% | 1 | 113 | -78.617% |
| 2026-09-16 | 10.8800 | 10.8800 | 8.5000 | 8.5000 | -21.731% | 3 | 113 | -76.353% |
| 2026-09-15 | 10.8000 | 10.8600 | 10.8000 | 10.8600 | -14.218% | 2 | 113 | -81.492% |
| 2026-09-14 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +8.205% | 1 | 112 | -84.123% |
| 2026-09-11 | 13.2500 | 13.2500 | 11.7000 | 11.7000 | -7.510% | 4 | 112 | -82.821% |
| 2026-09-10 | 12.4500 | 12.7500 | 12.4500 | 12.6500 | -19.683% | 13 | 100 | -84.111% |
| 2026-09-08 | 17.0900 | 17.1000 | 15.7500 | 15.7500 | -3.670% | 14 | 97 | -87.238% |
| 2026-09-04 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -3.824% | 1 | 96 | -87.706% |
| 2026-09-03 | 13.9500 | 17.4500 | 13.9500 | 17.0000 | +74.359% | 12 | 93 | -88.176% |
| 2026-09-02 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +13.372% | 5 | 89 | -79.385% |
| 2026-08-31 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -25.022% | 1 | 89 | -76.628% |
| 2026-08-26 | 11.5000 | 11.5000 | 11.4400 | 11.4700 | -0.693% | 7 | 89 | -82.476% |
| 2026-08-25 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +1.316% | 1 | 89 | -82.597% |
| 2026-08-24 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +83.871% | 1 | 88 | -82.368% |
| 2026-08-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.641% | 1 | 88 | -67.581% |
| 2026-08-18 | 6.2200 | 6.2400 | 6.1200 | 6.2400 | -12.113% | 5 | 90 | -67.788% |
| 2026-08-17 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +12.698% | 2 | 90 | -71.690% |
| 2026-07-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -33.333% | 7 | 83 | -68.095% |
| 2026-07-27 | 9.1500 | 9.4500 | 9.1500 | 9.4500 | +5.000% | 63 | 77 | -78.730% |
| 2026-07-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -36.170% | 25 | 52 | -77.667% |
| 2026-07-21 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -7.237% | 1 | 51 | -85.745% |
| 2026-07-01 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +21.990% | 15 | 36 | -86.776% |
| 2026-06-30 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +23.123% | 1 | 36 | -83.868% |
| 2026-06-25 | 10.1500 | 10.1500 | 10.1200 | 10.1200 | -7.156% | 2 | 36 | -80.138% |
| 2026-06-24 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -17.110% | 10 | 46 | -81.560% |
| 2026-06-23 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -12.333% | 1 | 47 | -84.715% |
| 2026-06-18 | 14.7500 | 15.0000 | 14.7500 | 15.0000 | +28.205% | 26 | 47 | -86.600% |
| 2026-06-15 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +22.899% | 1 | 48 | -82.821% |
| 2026-06-10 | 10.3500 | 10.3500 | 9.5200 | 9.5200 | +67.018% | 36 | 13 | -78.887% |
| 2026-05-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +29.545% | 10 | 13 | -64.737% |
| 2026-05-26 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -23.875% | 2 | 11 | -54.318% |
| 2026-05-14 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +11.154% | 8 | 3 | -65.225% |
| 2026-05-11 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +13.786% | 1 | 2 | -61.346% |
| 2026-04-29 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -38.904% | 1 | 2 | -56.018% |
| 2026-04-24 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | 0.000% | 1 | 1 | -73.128% |