HOOD270521C00170000
HOOD May 21 2027 170.00 Call
optionOPRA
EODOct 30, 2026
1.68USD-35.135%(-0.91)1Vol260OI
HOOD270521C00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -35.135% | 1 | 260 | 0.000% |
| 2026-10-28 | 2.6700 | 2.6700 | 2.5900 | 2.5900 | -21.515% | 3 | 260 | -35.135% |
| 2026-10-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -14.286% | 85 | 259 | -49.091% |
| 2026-10-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -12.301% | 1 | 259 | -56.364% |
| 2026-10-22 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -2.227% | 16 | 275 | -61.731% |
| 2026-10-19 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -13.487% | 2 | 275 | -62.584% |
| 2026-10-16 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +0.777% | 23 | 298 | -67.630% |
| 2026-10-15 | 5.1600 | 5.1600 | 5.1500 | 5.1500 | -28.571% | 3 | 297 | -67.379% |
| 2026-10-09 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +11.783% | 10 | 297 | -76.699% |
| 2026-10-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -21.818% | 1 | 297 | -73.953% |
| 2026-10-05 | 8.2000 | 8.3000 | 8.2000 | 8.2500 | -14.062% | 9 | 292 | -79.636% |
| 2026-09-30 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.341% | 1 | 293 | -82.500% |
| 2026-09-29 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -11.409% | 1 | 293 | -83.610% |
| 2026-09-25 | 11.5500 | 11.7000 | 11.5500 | 11.5700 | -9.961% | 19 | 287 | -85.480% |
| 2026-09-24 | 13.2000 | 13.2000 | 12.8000 | 12.8500 | -15.461% | 33 | 265 | -86.926% |
| 2026-09-23 | 14.2000 | 15.2000 | 14.2000 | 15.2000 | +2.703% | 5 | 264 | -88.947% |
| 2026-09-22 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -1.268% | 4 | 260 | -88.649% |
| 2026-09-21 | 14.7500 | 15.1000 | 14.7500 | 14.9900 | +19.920% | 82 | 259 | -88.793% |
| 2026-09-18 | 10.3800 | 12.6000 | 10.3800 | 12.5000 | +43.678% | 3 | 259 | -86.560% |
| 2026-09-17 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +6.880% | 1 | 259 | -80.690% |
| 2026-09-16 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -13.588% | 82 | 177 | -79.361% |
| 2026-09-15 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | -20.506% | 1 | 176 | -82.166% |
| 2026-09-10 | 11.8000 | 11.9000 | 11.8000 | 11.8500 | -11.567% | 14 | 162 | -85.823% |
| 2026-09-09 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -14.377% | 1 | 163 | -87.463% |
| 2026-09-08 | 16.1000 | 16.1000 | 15.6500 | 15.6500 | -3.395% | 2 | 162 | -89.265% |
| 2026-09-04 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -0.430% | 1 | 162 | -89.630% |
| 2026-09-03 | 15.0000 | 16.2700 | 14.2000 | 16.2700 | +47.909% | 15 | 150 | -89.674% |
| 2026-08-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +7.108% | 1 | 150 | -84.727% |
| 2026-08-24 | 10.4100 | 10.4100 | 10.2700 | 10.2700 | -8.467% | 40 | 111 | -83.642% |
| 2026-08-21 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +96.842% | 1 | 110 | -85.027% |
| 2026-08-18 | 5.8200 | 5.8200 | 5.6800 | 5.7000 | -13.636% | 27 | 109 | -70.526% |
| 2026-08-17 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | -15.385% | 3 | 107 | -74.545% |
| 2026-08-13 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +15.556% | 1 | 108 | -78.462% |
| 2026-08-11 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.930% | 2 | 106 | -75.111% |
| 2026-08-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +3.048% | 1 | 106 | -76.338% |
| 2026-08-06 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +25.273% | 1 | 106 | -75.617% |
| 2026-07-31 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.780% | 1 | 106 | -69.455% |
| 2026-07-30 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -22.876% | 10 | 102 | -71.525% |
| 2026-07-28 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -11.458% | 1 | 102 | -78.039% |
| 2026-07-27 | 8.7000 | 8.7000 | 8.6400 | 8.6400 | -22.650% | 2 | 101 | -80.556% |
| 2026-07-20 | 10.9200 | 11.1700 | 10.9200 | 11.1700 | +17.579% | 2 | 101 | -84.960% |
| 2026-06-25 | 9.5000 | 9.5500 | 9.5000 | 9.5000 | -15.929% | 10 | 96 | -82.316% |
| 2026-06-24 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -13.077% | 1 | 96 | -85.133% |
| 2026-06-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -7.143% | 1 | 96 | -87.077% |
| 2026-06-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +26.126% | 2 | 98 | -88.000% |
| 2026-06-16 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.333% | 2 | 96 | -84.865% |
| 2026-06-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +36.364% | 5 | 96 | -85.067% |
| 2026-06-10 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -10.618% | 1 | 96 | -79.636% |
| 2026-06-01 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +30.000% | 5 | 91 | -81.798% |
| 2026-05-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +21.368% | 1 | 91 | -76.338% |
| 2026-05-28 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +31.461% | 1 | 91 | -71.282% |
| 2026-05-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.953% | 1 | 91 | -62.247% |
| 2026-04-30 | 4.2500 | 5.3500 | 4.0600 | 4.2400 | -29.333% | 90 | 91 | -60.377% |
| 2026-04-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1 | -72.000% |