HOOD270521C00180000
HOOD May 21 2027 180.00 Call
optionOPRA
EODOct 28, 2026
2.10USD-29.530%(-0.88)9Vol509OI
HOOD270521C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.0600 | 2.3000 | 2.0600 | 2.1000 | -29.530% | 9 | 509 | 0.000% |
| 2026-10-27 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | +11.610% | 2 | 509 | -29.530% |
| 2026-10-26 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | -15.238% | 5 | 509 | -21.348% |
| 2026-10-23 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | -10.256% | 2 | 509 | -33.333% |
| 2026-10-20 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | -23.696% | 2 | 510 | -40.171% |
| 2026-10-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -36.552% | 3 | 513 | -54.348% |
| 2026-10-05 | 6.9000 | 7.2500 | 6.9000 | 7.2500 | +0.555% | 2 | 513 | -71.034% |
| 2026-10-01 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -12.606% | 4 | 509 | -70.874% |
| 2026-09-30 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -9.341% | 1 | 509 | -74.545% |
| 2026-09-29 | 9.3000 | 9.3000 | 9.0500 | 9.1000 | -2.256% | 36 | 538 | -76.923% |
| 2026-09-28 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -15.441% | 1 | 538 | -77.444% |
| 2026-09-25 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -11.353% | 2 | 540 | -80.926% |
| 2026-09-21 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +12.398% | 1 | 539 | -83.092% |
| 2026-09-18 | 10.0300 | 11.0500 | 10.0300 | 11.0500 | +47.333% | 2 | 538 | -80.995% |
| 2026-09-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -27.885% | 2 | 538 | -72.000% |
| 2026-09-10 | 10.8300 | 10.8300 | 10.4000 | 10.4000 | -10.499% | 8 | 540 | -79.808% |
| 2026-09-09 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -15.797% | 1 | 540 | -81.928% |
| 2026-09-08 | 14.4000 | 14.5000 | 13.8000 | 13.8000 | -3.497% | 7 | 538 | -84.783% |
| 2026-09-03 | 13.2000 | 14.4500 | 13.2000 | 14.3000 | +83.333% | 31 | 536 | -85.315% |
| 2026-09-02 | 7.6000 | 7.8000 | 7.6000 | 7.8000 | +13.869% | 2 | 534 | -73.077% |
| 2026-08-31 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -30.598% | 1 | 533 | -69.343% |
| 2026-08-27 | 9.8900 | 9.8900 | 9.8700 | 9.8700 | +7.751% | 23 | 534 | -78.723% |
| 2026-08-26 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -14.791% | 1 | 534 | -77.074% |
| 2026-08-25 | 10.2200 | 10.7500 | 10.1000 | 10.7500 | +21.606% | 27 | 556 | -80.465% |
| 2026-08-24 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -9.333% | 1 | 556 | -76.244% |
| 2026-08-21 | 9.1500 | 9.9300 | 9.1500 | 9.7500 | +96.177% | 54 | 538 | -78.462% |
| 2026-08-18 | 4.9600 | 5.0400 | 4.9500 | 4.9700 | -12.035% | 22 | 543 | -57.746% |
| 2026-08-17 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.802% | 5 | 543 | -62.832% |
| 2026-08-14 | 6.5000 | 6.5000 | 5.5500 | 5.5500 | -19.331% | 3 | 542 | -62.162% |
| 2026-08-13 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +21.770% | 10 | 532 | -69.477% |
| 2026-08-12 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.739% | 2 | 530 | -62.832% |
| 2026-08-11 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | -6.958% | 7 | 530 | -63.478% |
| 2026-08-10 | 6.2500 | 6.2500 | 5.9000 | 6.1800 | +9.381% | 66 | 470 | -66.019% |
| 2026-08-06 | 5.8500 | 5.8500 | 5.6500 | 5.6500 | -14.394% | 4 | 466 | -62.832% |
| 2026-08-04 | 6.3000 | 6.6500 | 6.3000 | 6.6000 | +37.500% | 3 | 466 | -68.182% |
| 2026-07-31 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -5.882% | 9 | 457 | -56.250% |
| 2026-07-30 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | -27.143% | 18 | 443 | -58.824% |
| 2026-07-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.285% | 1 | 442 | -70.000% |
| 2026-07-27 | 7.5500 | 7.7000 | 7.5000 | 7.5500 | -11.593% | 30 | 425 | -72.185% |
| 2026-07-24 | 8.3000 | 8.5400 | 8.3000 | 8.5400 | -15.862% | 2 | 427 | -75.410% |
| 2026-07-23 | 10.0800 | 10.1500 | 10.0800 | 10.1500 | -9.375% | 46 | 382 | -79.310% |
| 2026-07-22 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +12.000% | 30 | 383 | -81.250% |
| 2026-07-20 | 9.3800 | 10.0000 | 9.3800 | 10.0000 | +6.952% | 6 | 387 | -79.000% |
| 2026-07-17 | 9.2700 | 10.1000 | 9.2700 | 9.3500 | -23.486% | 172 | 497 | -77.540% |
| 2026-07-16 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -6.646% | 1 | 497 | -82.815% |
| 2026-07-14 | 13.0000 | 13.0900 | 13.0000 | 13.0900 | +4.303% | 12 | 485 | -83.957% |
| 2026-07-13 | 12.1300 | 12.6000 | 12.1300 | 12.5500 | +0.400% | 20 | 491 | -83.267% |
| 2026-07-08 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -15.541% | 2 | 491 | -83.200% |
| 2026-07-07 | 14.9300 | 14.9300 | 14.8000 | 14.8000 | +1.370% | 2 | 492 | -85.811% |
| 2026-07-06 | 14.6000 | 14.6000 | 14.5500 | 14.6000 | +4.286% | 32 | 521 | -85.616% |
| 2026-07-02 | 15.0600 | 16.3000 | 14.0000 | 14.0000 | +10.236% | 44 | 484 | -85.000% |
| 2026-07-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +27.255% | 30 | 484 | -83.465% |
| 2026-06-29 | 9.7000 | 9.9800 | 9.6000 | 9.9800 | +16.725% | 23 | 468 | -78.958% |
| 2026-06-25 | 8.5000 | 8.5500 | 8.5000 | 8.5500 | -10.000% | 8 | 465 | -75.439% |
| 2026-06-24 | 10.0800 | 10.1000 | 9.5000 | 9.5000 | -15.929% | 5 | 465 | -77.895% |
| 2026-06-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -11.024% | 1 | 466 | -81.416% |
| 2026-06-22 | 13.5500 | 13.5500 | 12.4900 | 12.7000 | +1.600% | 201 | 313 | -83.465% |
| 2026-06-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +8.413% | 1 | 312 | -83.200% |
| 2026-06-17 | 10.9500 | 11.5300 | 10.9500 | 11.5300 | +31.771% | 6 | 315 | -81.787% |
| 2026-06-16 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | -12.935% | 123 | 375 | -76.000% |
| 2026-06-15 | 10.1000 | 10.1500 | 10.0500 | 10.0500 | +24.074% | 128 | 268 | -79.104% |
| 2026-06-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +28.571% | 1 | 268 | -74.074% |
| 2026-06-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.080% | 17 | 252 | -66.667% |
| 2026-06-08 | 6.7500 | 6.7800 | 6.7500 | 6.7800 | +3.670% | 2 | 252 | -69.027% |
| 2026-06-05 | 7.1600 | 7.1600 | 6.5400 | 6.5400 | +1.711% | 69 | 207 | -67.890% |
| 2026-06-03 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -15.395% | 1 | 207 | -67.341% |
| 2026-06-02 | 7.5000 | 7.7000 | 7.5000 | 7.6000 | -7.317% | 123 | 210 | -72.368% |
| 2026-06-01 | 7.5000 | 8.2000 | 7.5000 | 8.2000 | +103.980% | 4 | 208 | -74.390% |
| 2026-05-28 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -0.741% | 1 | 207 | -47.761% |
| 2026-05-27 | 3.6000 | 4.0500 | 3.6000 | 4.0500 | +11.878% | 68 | 169 | -48.148% |
| 2026-05-26 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +3.134% | 3 | 166 | -41.989% |
| 2026-05-22 | 3.6500 | 3.7000 | 3.5100 | 3.5100 | -6.400% | 114 | 56 | -40.171% |
| 2026-05-20 | 3.7500 | 3.8000 | 3.7500 | 3.7500 | -12.383% | 17 | 40 | -44.000% |
| 2026-05-18 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -0.696% | 5 | 40 | -50.935% |
| 2026-05-15 | 4.3500 | 4.3500 | 4.3000 | 4.3100 | +5.122% | 42 | 2 | -51.276% |
| 2026-05-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.797% | 1 | 1 | -48.780% |
| 2026-05-04 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +8.219% | 20 | 1 | -46.835% |
| 2026-05-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -43.846% | 20 | 1 | -42.466% |
| 2026-04-27 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 1 | -67.692% |