HOOD270521C00175000
HOOD May 21 2027 175.00 Call
optionOPRA
EODOct 30, 2026
1.69USD-49.852%(-1.68)1Vol442OI
HOOD270521C00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -49.852% | 1 | 441 | 0.000% |
| 2026-10-23 | 3.4500 | 3.4500 | 3.3600 | 3.3700 | -46.677% | 14 | 441 | -49.852% |
| 2026-10-12 | 6.3400 | 6.5200 | 6.2400 | 6.3200 | +5.333% | 182 | 354 | -73.259% |
| 2026-10-08 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | -21.053% | 7 | 353 | -71.833% |
| 2026-10-01 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.059% | 31 | 353 | -77.763% |
| 2026-09-30 | 11.4500 | 11.4500 | 8.4500 | 8.4500 | -13.776% | 2 | 354 | -80.000% |
| 2026-09-29 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.667% | 2 | 356 | -82.755% |
| 2026-09-25 | 10.8500 | 10.9000 | 10.5000 | 10.5000 | -10.638% | 169 | 207 | -83.905% |
| 2026-09-24 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +45.062% | 1 | 207 | -85.617% |
| 2026-09-17 | 8.2500 | 8.2500 | 8.1000 | 8.1000 | -3.915% | 4 | 206 | -79.136% |
| 2026-09-15 | 10.0900 | 10.0900 | 8.4300 | 8.4300 | -21.215% | 13 | 197 | -79.953% |
| 2026-09-10 | 9.8000 | 10.7000 | 9.8000 | 10.7000 | -26.962% | 21 | 197 | -84.206% |
| 2026-09-08 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +1.034% | 1 | 196 | -88.464% |
| 2026-09-03 | 12.7000 | 15.5000 | 12.4000 | 14.5000 | +77.914% | 6 | 193 | -88.345% |
| 2026-09-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 0.000% | 1 | 193 | -79.264% |
| 2026-09-01 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +9.987% | 2 | 191 | -79.264% |
| 2026-08-31 | 7.4500 | 7.4500 | 7.4000 | 7.4100 | -6.321% | 12 | 191 | -77.193% |
| 2026-08-28 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -23.942% | 7 | 198 | -78.635% |
| 2026-08-26 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | +5.906% | 7 | 198 | -83.750% |
| 2026-08-21 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +84.586% | 7 | 191 | -82.790% |
| 2026-08-18 | 5.3800 | 5.3800 | 5.2800 | 5.3200 | -13.496% | 20 | 195 | -68.233% |
| 2026-08-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 0.000% | 4 | 195 | -72.520% |
| 2026-08-12 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.381% | 1 | 194 | -72.520% |
| 2026-08-11 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | -1.254% | 3 | 191 | -73.175% |
| 2026-08-07 | 6.4500 | 6.4500 | 6.3800 | 6.3800 | +2.903% | 2 | 191 | -73.511% |
| 2026-08-03 | 6.2200 | 6.2200 | 6.2000 | 6.2000 | +20.388% | 5 | 195 | -72.742% |
| 2026-07-31 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -5.505% | 4 | 191 | -67.184% |
| 2026-07-30 | 6.1500 | 6.1500 | 5.4000 | 5.4500 | -22.143% | 65 | 128 | -68.991% |
| 2026-07-29 | 7.0000 | 7.0000 | 6.8500 | 7.0000 | -1.547% | 3 | 128 | -75.857% |
| 2026-07-28 | 7.5000 | 7.5000 | 7.1100 | 7.1100 | -11.677% | 2 | 128 | -76.231% |
| 2026-07-27 | 8.1000 | 8.1100 | 8.0000 | 8.0500 | -8.105% | 14 | 128 | -79.006% |
| 2026-07-24 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -26.387% | 1 | 127 | -80.708% |
| 2026-07-22 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +13.876% | 10 | 127 | -85.798% |
| 2026-07-17 | 9.6500 | 10.4500 | 9.6500 | 10.4500 | -16.400% | 11 | 127 | -83.828% |
| 2026-07-16 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -10.714% | 1 | 127 | -86.480% |
| 2026-07-14 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.085% | 2 | 125 | -87.929% |
| 2026-07-10 | 14.7300 | 14.7500 | 14.7300 | 14.7500 | -6.349% | 2 | 126 | -88.542% |
| 2026-07-07 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -8.430% | 1 | 126 | -89.270% |
| 2026-07-02 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +102.353% | 1 | 127 | -90.174% |
| 2026-06-25 | 9.0500 | 9.0500 | 8.5000 | 8.5000 | -11.642% | 3 | 127 | -80.118% |
| 2026-06-16 | 9.7000 | 9.7000 | 9.6200 | 9.6200 | +56.423% | 2 | 127 | -82.432% |
| 2026-06-09 | 7.6500 | 7.6500 | 6.1500 | 6.1500 | -18.327% | 8 | 127 | -72.520% |
| 2026-06-08 | 7.2000 | 7.5300 | 7.2000 | 7.5300 | -1.569% | 2 | 126 | -77.556% |
| 2026-06-04 | 7.5000 | 7.6500 | 7.5000 | 7.6500 | +15.559% | 88 | 41 | -77.908% |
| 2026-06-03 | 7.3500 | 7.3500 | 6.6200 | 6.6200 | -17.250% | 4 | 41 | -74.471% |
| 2026-06-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +36.752% | 1 | 40 | -78.875% |
| 2026-05-29 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +23.158% | 40 | 40 | -71.111% |
| 2026-05-04 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 40 | 40 | -64.421% |