HOOD270521C00065000
HOOD May 21 2027 65.00 Call
optionOPRA
EODOct 30, 2026
25.53USD-18.173%(-5.67)3Vol28OI
HOOD270521C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 25.53 | 25.53 | 25.53 | 25.53 | -18.173% | 3 | 30 | 0.000% |
| 2026-10-29 | 33.00 | 33.00 | 31.20 | 31.20 | -15.676% | 2 | 29 | -18.173% |
| 2026-10-27 | 37.00 | 37.00 | 37.00 | 37.00 | +5.263% | 5 | 34 | -31.000% |
| 2026-10-26 | 34.00 | 35.15 | 33.89 | 35.15 | -17.099% | 7 | 30 | -27.368% |
| 2026-10-14 | 42.40 | 42.40 | 42.40 | 42.40 | -30.956% | 3 | 30 | -39.788% |
| 2026-09-08 | 61.41 | 61.41 | 61.41 | 61.41 | -2.446% | 1 | 30 | -58.427% |
| 2026-09-04 | 62.90 | 64.40 | 62.90 | 62.95 | +0.720% | 24 | 45 | -59.444% |
| 2026-09-03 | 62.50 | 62.50 | 62.50 | 62.50 | +32.979% | 3 | 45 | -59.152% |
| 2026-08-31 | 47.00 | 47.00 | 47.00 | 47.00 | -0.529% | 1 | 46 | -45.681% |
| 2026-08-28 | 47.25 | 47.25 | 47.25 | 47.25 | +13.282% | 1 | 45 | -45.968% |
| 2026-08-19 | 41.36 | 41.71 | 41.36 | 41.71 | +6.213% | 2 | 45 | -38.792% |
| 2026-08-17 | 39.27 | 39.27 | 39.27 | 39.27 | +7.178% | 1 | 44 | -34.989% |
| 2026-08-04 | 36.63 | 36.64 | 36.63 | 36.64 | +11.030% | 2 | 45 | -30.322% |
| 2026-07-30 | 35.43 | 35.43 | 33.00 | 33.00 | -16.244% | 5 | 42 | -22.636% |
| 2026-07-28 | 39.20 | 39.40 | 39.20 | 39.40 | -14.348% | 6 | 43 | -35.203% |
| 2026-07-17 | 46.00 | 46.00 | 46.00 | 46.00 | -25.806% | 1 | 43 | -44.500% |
| 2026-07-02 | 62.00 | 62.00 | 62.00 | 62.00 | +19.231% | 2 | 45 | -58.823% |
| 2026-07-01 | 46.70 | 52.00 | 46.70 | 52.00 | +26.829% | 3 | 45 | -50.904% |
| 2026-06-25 | 41.00 | 41.00 | 41.00 | 41.00 | -17.836% | 2 | 43 | -37.732% |
| 2026-06-23 | 49.90 | 49.90 | 49.90 | 49.90 | -0.200% | 10 | 43 | -48.838% |
| 2026-06-22 | 54.55 | 54.55 | 50.00 | 50.00 | +0.100% | 11 | 34 | -48.940% |
| 2026-06-17 | 50.00 | 50.00 | 49.95 | 49.95 | +11.123% | 3 | 34 | -48.889% |
| 2026-06-16 | 44.95 | 44.95 | 44.95 | 44.95 | -1.877% | 1 | 34 | -43.204% |
| 2026-06-15 | 45.50 | 45.81 | 45.50 | 45.81 | +19.297% | 3 | 35 | -44.270% |
| 2026-06-12 | 38.40 | 38.40 | 38.40 | 38.40 | -5.302% | 1 | 35 | -33.516% |
| 2026-06-11 | 38.00 | 40.55 | 38.00 | 40.55 | +9.595% | 2 | 35 | -37.041% |
| 2026-06-10 | 37.00 | 37.00 | 37.00 | 37.00 | +16.646% | 1 | 36 | -31.000% |
| 2026-06-09 | 31.00 | 31.72 | 31.00 | 31.72 | -6.513% | 2 | 35 | -19.515% |
| 2026-06-08 | 33.93 | 33.93 | 33.93 | 33.93 | +4.400% | 1 | 35 | -24.757% |
| 2026-06-05 | 32.72 | 32.72 | 32.50 | 32.50 | 0.000% | 2 | 34 | -21.446% |
| 2026-06-03 | 32.50 | 32.50 | 32.50 | 32.50 | -8.528% | 1 | 33 | -21.446% |
| 2026-06-02 | 35.35 | 35.53 | 35.35 | 35.53 | +0.595% | 6 | 28 | -28.145% |
| 2026-06-01 | 35.08 | 35.32 | 35.08 | 35.32 | -11.700% | 3 | 30 | -27.718% |
| 2026-05-29 | 36.46 | 41.00 | 36.46 | 40.00 | +22.511% | 21 | 35 | -36.175% |
| 2026-05-28 | 32.20 | 32.65 | 32.00 | 32.65 | +26.403% | 4 | 33 | -21.807% |
| 2026-05-27 | 25.83 | 25.83 | 25.83 | 25.83 | +6.957% | 1 | 32 | -1.161% |
| 2026-05-26 | 24.26 | 24.26 | 24.15 | 24.15 | -6.286% | 4 | 28 | +5.714% |
| 2026-05-21 | 26.00 | 26.00 | 25.18 | 25.77 | +2.181% | 3 | 29 | -0.931% |
| 2026-05-11 | 25.22 | 25.22 | 25.22 | 25.22 | -1.098% | 1 | 28 | +1.229% |
| 2026-05-08 | 25.50 | 25.50 | 25.50 | 25.50 | -1.923% | 1 | 27 | +0.118% |
| 2026-05-07 | 26.00 | 26.00 | 26.00 | 26.00 | -5.626% | 1 | 26 | -1.808% |
| 2026-05-04 | 27.55 | 27.55 | 27.55 | 27.55 | +9.805% | 1 | 26 | -7.332% |
| 2026-05-01 | 24.40 | 25.09 | 24.40 | 25.09 | +7.222% | 4 | 21 | +1.754% |
| 2026-04-30 | 23.40 | 23.40 | 23.40 | 23.40 | -0.637% | 1 | 21 | +9.103% |
| 2026-04-29 | 23.90 | 23.90 | 23.10 | 23.55 | -25.238% | 6 | 20 | +8.408% |
| 2026-04-28 | 31.00 | 31.50 | 31.00 | 31.50 | -6.417% | 4 | 16 | -18.952% |
| 2026-04-27 | 33.66 | 33.66 | 33.66 | 33.66 | 0.000% | 2 | 12 | -24.153% |