HOOD270521C00050000
HOOD May 21 2027 50.00 Call
optionOPRA
EODOct 30, 2026
37.05USD-26.779%(-13.55)10Vol449OI
HOOD270521C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 37.05 | 37.05 | 37.05 | 37.05 | -26.779% | 10 | 459 | 0.000% |
| 2026-10-15 | 50.60 | 50.60 | 50.60 | 50.60 | -22.273% | 8 | 459 | -26.779% |
| 2026-09-11 | 65.10 | 65.10 | 65.10 | 65.10 | +8.500% | 1 | 460 | -43.088% |
| 2026-09-02 | 60.00 | 60.00 | 60.00 | 60.00 | +1.488% | 1 | 460 | -38.250% |
| 2026-08-28 | 59.12 | 59.12 | 59.12 | 59.12 | +17.886% | 1 | 461 | -37.331% |
| 2026-08-12 | 50.15 | 50.15 | 50.15 | 50.15 | +2.347% | 2 | 463 | -26.122% |
| 2026-08-11 | 49.00 | 49.00 | 49.00 | 49.00 | -0.204% | 1 | 464 | -24.388% |
| 2026-08-10 | 49.10 | 49.10 | 49.10 | 49.10 | +11.363% | 2 | 464 | -24.542% |
| 2026-07-30 | 44.09 | 44.09 | 44.09 | 44.09 | -20.844% | 1 | 464 | -15.967% |
| 2026-07-23 | 55.70 | 55.70 | 55.70 | 55.70 | -18.172% | 1 | 465 | -33.483% |
| 2026-07-02 | 68.07 | 68.07 | 68.07 | 68.07 | +12.998% | 400 | 703 | -45.571% |
| 2026-06-23 | 60.24 | 60.24 | 60.24 | 60.24 | -7.678% | 1 | 704 | -38.496% |
| 2026-06-22 | 65.25 | 65.25 | 65.25 | 65.25 | +7.231% | 1 | 705 | -43.218% |
| 2026-06-17 | 60.85 | 60.85 | 60.85 | 60.85 | +13.209% | 1 | 706 | -39.113% |
| 2026-06-15 | 56.20 | 56.20 | 53.75 | 53.75 | +7.737% | 3 | 708 | -31.070% |
| 2026-06-12 | 49.89 | 49.89 | 49.89 | 49.89 | +10.376% | 1 | 708 | -25.737% |
| 2026-06-11 | 45.20 | 45.20 | 45.20 | 45.20 | -6.029% | 1 | 709 | -18.031% |
| 2026-06-10 | 48.10 | 48.10 | 48.10 | 48.10 | +11.860% | 1 | 710 | -22.973% |
| 2026-06-08 | 42.70 | 43.00 | 42.70 | 43.00 | +11.688% | 3 | 709 | -13.837% |
| 2026-06-05 | 38.50 | 38.50 | 38.50 | 38.50 | -14.729% | 1 | 709 | -3.766% |
| 2026-06-04 | 45.15 | 45.15 | 45.15 | 45.15 | +10.608% | 1 | 708 | -17.940% |
| 2026-06-03 | 40.82 | 40.82 | 40.82 | 40.82 | -9.087% | 1 | 709 | -9.236% |
| 2026-06-02 | 44.90 | 44.90 | 44.90 | 44.90 | +3.218% | 1 | 708 | -17.483% |
| 2026-06-01 | 43.50 | 43.50 | 43.50 | 43.50 | -13.519% | 1 | 709 | -14.828% |
| 2026-05-29 | 48.00 | 50.75 | 48.00 | 50.30 | +31.332% | 509 | 923 | -26.342% |
| 2026-05-28 | 37.97 | 38.75 | 37.97 | 38.30 | +12.647% | 301 | 624 | -3.264% |
| 2026-05-27 | 33.95 | 34.00 | 33.95 | 34.00 | +2.874% | 2 | 622 | +8.971% |
| 2026-05-26 | 33.05 | 33.05 | 33.05 | 33.05 | -0.332% | 1 | 621 | +12.103% |
| 2026-05-22 | 33.16 | 33.16 | 33.16 | 33.16 | +2.663% | 1 | 620 | +11.731% |
| 2026-05-19 | 32.30 | 32.30 | 32.30 | 32.30 | -8.499% | 1 | 619 | +14.706% |
| 2026-05-18 | 35.30 | 35.30 | 35.30 | 35.30 | -9.926% | 1 | 618 | +4.958% |
| 2026-05-14 | 39.19 | 39.19 | 39.19 | 39.19 | +3.132% | 2 | 617 | -5.461% |
| 2026-05-11 | 38.00 | 38.00 | 38.00 | 38.00 | +4.683% | 1 | 618 | -2.500% |
| 2026-05-06 | 36.30 | 36.30 | 36.30 | 36.30 | +1.966% | 1 | 618 | +2.066% |
| 2026-05-05 | 35.60 | 35.60 | 35.60 | 35.60 | 0.000% | 1 | 617 | +4.073% |
| 2026-05-04 | 36.00 | 36.50 | 34.50 | 35.60 | +7.879% | 606 | 618 | +4.073% |
| 2026-05-01 | 33.00 | 33.43 | 33.00 | 33.00 | +2.357% | 3 | 12 | +12.273% |
| 2026-04-30 | 32.00 | 32.24 | 32.00 | 32.24 | +7.110% | 3 | 12 | +14.919% |
| 2026-04-29 | 31.94 | 31.95 | 30.10 | 30.10 | -25.587% | 7 | 8 | +23.090% |
| 2026-04-28 | 38.80 | 40.45 | 38.80 | 40.45 | 0.000% | 2 | 2 | -8.405% |