HOOD270521C00070000
HOOD May 21 2027 70.00 Call
optionOPRA
EODOct 30, 2026
23.60USD-25.079%(-7.90)3Vol110OI
HOOD270521C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 22.60 | 23.60 | 22.60 | 23.60 | -25.079% | 3 | 109 | 0.000% |
| 2026-10-26 | 31.50 | 31.50 | 31.50 | 31.50 | -16.887% | 4 | 107 | -25.079% |
| 2026-10-14 | 37.90 | 37.90 | 37.90 | 37.90 | -16.703% | 1 | 108 | -37.731% |
| 2026-10-07 | 45.50 | 45.50 | 45.50 | 45.50 | -6.552% | 5 | 108 | -48.132% |
| 2026-10-06 | 49.00 | 49.00 | 48.59 | 48.69 | -5.272% | 13 | 108 | -51.530% |
| 2026-09-30 | 51.40 | 51.40 | 51.40 | 51.40 | -6.783% | 4 | 104 | -54.086% |
| 2026-09-25 | 55.14 | 55.14 | 55.14 | 55.14 | -10.152% | 2 | 106 | -57.200% |
| 2026-09-23 | 61.37 | 61.37 | 61.37 | 61.37 | +2.283% | 13 | 106 | -61.545% |
| 2026-09-21 | 60.00 | 60.00 | 60.00 | 60.00 | +7.143% | 1 | 107 | -60.667% |
| 2026-09-18 | 56.00 | 56.00 | 56.00 | 56.00 | +35.988% | 1 | 107 | -57.857% |
| 2026-09-16 | 41.18 | 41.18 | 41.18 | 41.18 | -10.478% | 1 | 108 | -42.691% |
| 2026-09-15 | 47.35 | 49.52 | 46.00 | 46.00 | -8.821% | 4 | 107 | -48.696% |
| 2026-09-14 | 50.45 | 50.45 | 50.45 | 50.45 | -8.273% | 1 | 107 | -53.221% |
| 2026-09-09 | 55.00 | 55.00 | 55.00 | 55.00 | -7.251% | 10 | 107 | -57.091% |
| 2026-09-04 | 59.30 | 59.30 | 59.30 | 59.30 | +1.368% | 2 | 107 | -60.202% |
| 2026-09-03 | 51.50 | 58.50 | 51.50 | 58.50 | +23.810% | 4 | 108 | -59.658% |
| 2026-08-26 | 47.25 | 47.25 | 47.25 | 47.25 | -5.500% | 1 | 108 | -50.053% |
| 2026-08-25 | 48.00 | 50.00 | 48.00 | 50.00 | +10.497% | 3 | 109 | -52.800% |
| 2026-08-24 | 45.25 | 45.25 | 45.25 | 45.25 | +1.230% | 1 | 109 | -47.845% |
| 2026-08-21 | 46.70 | 46.70 | 44.70 | 44.70 | +26.701% | 2 | 109 | -47.204% |
| 2026-08-19 | 35.28 | 35.28 | 35.28 | 35.28 | -6.045% | 1 | 110 | -33.107% |
| 2026-08-14 | 37.55 | 37.55 | 37.55 | 37.55 | +7.439% | 5 | 115 | -37.150% |
| 2026-08-10 | 34.95 | 34.95 | 34.95 | 34.95 | +4.484% | 1 | 116 | -32.475% |
| 2026-08-06 | 33.45 | 33.45 | 33.45 | 33.45 | -0.860% | 5 | 116 | -29.447% |
| 2026-08-04 | 33.73 | 33.74 | 33.73 | 33.74 | +8.839% | 2 | 115 | -30.053% |
| 2026-07-30 | 31.00 | 31.00 | 31.00 | 31.00 | -10.920% | 1 | 116 | -23.871% |
| 2026-07-29 | 34.80 | 34.80 | 34.80 | 34.80 | -0.571% | 1 | 116 | -32.184% |
| 2026-07-28 | 35.00 | 35.00 | 35.00 | 35.00 | -36.131% | 2 | 114 | -32.571% |
| 2026-07-15 | 54.80 | 54.80 | 54.80 | 54.80 | +3.396% | 5 | 119 | -56.934% |
| 2026-07-13 | 53.00 | 53.00 | 53.00 | 53.00 | +0.474% | 1 | 119 | -55.472% |
| 2026-07-10 | 57.55 | 57.55 | 52.75 | 52.75 | -3.758% | 3 | 122 | -55.261% |
| 2026-07-09 | 55.36 | 55.36 | 54.81 | 54.81 | +2.067% | 2 | 124 | -56.942% |
| 2026-07-02 | 58.40 | 58.40 | 53.70 | 53.70 | +22.268% | 3 | 127 | -56.052% |
| 2026-06-30 | 43.92 | 43.92 | 43.92 | 43.92 | +12.615% | 1 | 128 | -46.266% |
| 2026-06-26 | 39.00 | 39.00 | 39.00 | 39.00 | +4.390% | 2 | 126 | -39.487% |
| 2026-06-25 | 37.36 | 37.36 | 37.36 | 37.36 | -23.833% | 5 | 131 | -36.831% |
| 2026-06-22 | 49.05 | 49.05 | 49.05 | 49.05 | +4.362% | 1 | 132 | -51.886% |
| 2026-06-18 | 46.80 | 47.00 | 46.80 | 47.00 | +10.096% | 2 | 134 | -49.787% |
| 2026-06-15 | 41.19 | 42.69 | 41.19 | 42.69 | +16.480% | 4 | 133 | -44.718% |
| 2026-06-12 | 36.65 | 36.65 | 36.65 | 36.65 | +0.219% | 2 | 135 | -35.607% |
| 2026-06-11 | 33.10 | 36.57 | 33.10 | 36.57 | +9.164% | 3 | 134 | -35.466% |
| 2026-06-10 | 35.95 | 35.95 | 33.50 | 33.50 | +11.667% | 11 | 134 | -29.552% |
| 2026-06-09 | 28.29 | 30.00 | 28.29 | 30.00 | +5.263% | 3 | 132 | -21.333% |
| 2026-06-05 | 28.50 | 28.50 | 28.50 | 28.50 | -10.658% | 1 | 131 | -17.193% |
| 2026-06-04 | 31.54 | 33.92 | 31.54 | 31.90 | +6.333% | 4 | 133 | -26.019% |
| 2026-06-03 | 30.00 | 30.00 | 30.00 | 30.00 | -9.036% | 1 | 134 | -21.333% |
| 2026-06-02 | 33.60 | 33.60 | 32.05 | 32.98 | -0.212% | 4 | 137 | -28.441% |
| 2026-06-01 | 33.05 | 33.05 | 33.05 | 33.05 | -11.631% | 1 | 138 | -28.593% |
| 2026-05-29 | 31.89 | 37.83 | 31.89 | 37.40 | +24.875% | 16 | 142 | -36.898% |
| 2026-05-28 | 24.45 | 30.00 | 24.45 | 29.95 | +37.071% | 10 | 145 | -21.202% |
| 2026-05-27 | 23.00 | 23.41 | 21.85 | 21.85 | -5.819% | 60 | 205 | +8.009% |
| 2026-05-22 | 23.60 | 23.60 | 23.20 | 23.20 | +3.111% | 58 | 147 | +1.724% |
| 2026-05-21 | 23.50 | 23.50 | 22.50 | 22.50 | +2.273% | 3 | 147 | +4.889% |
| 2026-05-20 | 22.00 | 22.00 | 22.00 | 22.00 | -1.566% | 1 | 146 | +7.273% |
| 2026-05-19 | 22.86 | 23.00 | 22.35 | 22.35 | -8.025% | 14 | 132 | +5.593% |
| 2026-05-18 | 23.55 | 24.30 | 23.55 | 24.30 | -2.800% | 2 | 130 | -2.881% |
| 2026-05-15 | 24.73 | 25.00 | 24.73 | 25.00 | -10.714% | 2 | 128 | -5.600% |
| 2026-05-14 | 28.00 | 28.00 | 28.00 | 28.00 | +13.086% | 1 | 129 | -15.714% |
| 2026-05-13 | 24.45 | 24.76 | 23.65 | 24.76 | -3.620% | 17 | 121 | -4.685% |
| 2026-05-12 | 25.69 | 25.69 | 25.69 | 25.69 | -3.057% | 1 | 121 | -8.135% |
| 2026-05-11 | 26.00 | 26.50 | 26.00 | 26.50 | +10.187% | 2 | 123 | -10.943% |
| 2026-05-08 | 23.05 | 24.05 | 21.50 | 24.05 | -1.029% | 9 | 119 | -1.871% |
| 2026-05-07 | 25.43 | 26.00 | 23.90 | 24.30 | -0.613% | 18 | 112 | -2.881% |
| 2026-05-05 | 24.45 | 24.45 | 24.45 | 24.45 | -0.610% | 1 | 112 | -3.476% |
| 2026-05-04 | 24.69 | 25.00 | 24.60 | 24.60 | +4.237% | 4 | 112 | -4.065% |
| 2026-05-01 | 22.75 | 23.60 | 22.27 | 23.60 | +6.643% | 12 | 104 | 0.000% |
| 2026-04-30 | 22.30 | 22.30 | 21.65 | 22.13 | +6.241% | 11 | 104 | +6.643% |
| 2026-04-29 | 22.16 | 22.25 | 20.20 | 20.83 | -30.334% | 155 | 86 | +13.298% |
| 2026-04-24 | 29.90 | 29.90 | 29.90 | 29.90 | -5.738% | 1 | 4 | -21.070% |
| 2026-04-23 | 31.80 | 31.80 | 31.55 | 31.72 | 0.000% | 6 | 3 | -25.599% |