HOOD270521C00075000
HOOD May 21 2027 75.00 Call
optionOPRA
EODOct 30, 2026
20.76USD-36.669%(-12.02)40Vol572OI
HOOD270521C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 20.56 | 20.76 | 19.95 | 20.76 | -36.669% | 40 | 579 | 0.000% |
| 2026-10-19 | 32.78 | 32.78 | 32.78 | 32.78 | -41.149% | 1 | 579 | -36.669% |
| 2026-09-04 | 55.70 | 55.70 | 55.70 | 55.70 | -1.590% | 1 | 580 | -62.729% |
| 2026-09-03 | 53.00 | 56.60 | 53.00 | 56.60 | +33.491% | 11 | 585 | -63.322% |
| 2026-08-21 | 36.50 | 43.23 | 36.50 | 42.40 | +31.351% | 7 | 588 | -51.038% |
| 2026-08-19 | 32.28 | 32.28 | 32.28 | 32.28 | -4.947% | 1 | 588 | -35.688% |
| 2026-08-14 | 33.96 | 33.96 | 33.96 | 33.96 | +6.125% | 1 | 588 | -38.869% |
| 2026-08-12 | 31.65 | 32.00 | 31.13 | 32.00 | +0.661% | 26 | 565 | -35.125% |
| 2026-08-11 | 31.79 | 31.79 | 31.79 | 31.79 | -0.904% | 1 | 565 | -34.696% |
| 2026-08-10 | 31.78 | 32.08 | 31.78 | 32.08 | -8.343% | 2 | 564 | -35.287% |
| 2026-08-04 | 35.00 | 35.00 | 35.00 | 35.00 | +29.151% | 2 | 564 | -40.686% |
| 2026-07-31 | 27.10 | 27.10 | 27.10 | 27.10 | -3.559% | 2 | 564 | -23.395% |
| 2026-07-30 | 31.30 | 31.30 | 28.10 | 28.10 | -23.056% | 4 | 564 | -26.121% |
| 2026-07-24 | 36.52 | 36.52 | 36.52 | 36.52 | -11.830% | 1 | 564 | -43.154% |
| 2026-07-23 | 41.42 | 41.42 | 41.42 | 41.42 | -9.027% | 1 | 564 | -49.879% |
| 2026-07-21 | 45.53 | 45.53 | 45.53 | 45.53 | -15.072% | 2 | 566 | -54.404% |
| 2026-07-09 | 53.61 | 53.61 | 53.61 | 53.61 | -0.722% | 1 | 566 | -61.276% |
| 2026-07-06 | 54.00 | 54.00 | 54.00 | 54.00 | +15.139% | 1 | 566 | -61.556% |
| 2026-07-01 | 46.90 | 46.90 | 46.90 | 46.90 | +14.390% | 1 | 567 | -55.736% |
| 2026-06-29 | 41.00 | 41.00 | 41.00 | 41.00 | +10.811% | 1 | 567 | -49.366% |
| 2026-06-26 | 37.00 | 37.00 | 37.00 | 37.00 | +8.984% | 10 | 567 | -43.892% |
| 2026-06-25 | 36.00 | 36.01 | 33.95 | 33.95 | -8.243% | 6 | 572 | -38.851% |
| 2026-06-24 | 37.90 | 37.90 | 37.00 | 37.00 | -15.235% | 2 | 573 | -43.892% |
| 2026-06-23 | 43.70 | 43.70 | 43.65 | 43.65 | -1.910% | 11 | 582 | -52.440% |
| 2026-06-22 | 49.00 | 49.00 | 44.50 | 44.50 | +3.488% | 9 | 580 | -53.348% |
| 2026-06-18 | 43.00 | 43.00 | 43.00 | 43.00 | -7.626% | 3 | 580 | -51.721% |
| 2026-06-17 | 37.00 | 47.00 | 37.00 | 46.55 | +25.811% | 7 | 582 | -55.403% |
| 2026-06-16 | 37.00 | 37.00 | 37.00 | 37.00 | -7.500% | 1 | 581 | -43.892% |
| 2026-06-15 | 38.00 | 40.00 | 38.00 | 40.00 | +15.274% | 11 | 582 | -48.100% |
| 2026-06-12 | 34.70 | 34.70 | 34.70 | 34.70 | +6.344% | 1 | 583 | -40.173% |
| 2026-06-11 | 30.05 | 32.63 | 30.05 | 32.63 | +6.984% | 15 | 587 | -36.378% |
| 2026-06-10 | 30.50 | 30.50 | 30.50 | 30.50 | +17.308% | 1 | 587 | -31.934% |
| 2026-06-09 | 26.00 | 26.00 | 26.00 | 26.00 | -10.345% | 2 | 587 | -20.154% |
| 2026-06-08 | 29.00 | 29.00 | 29.00 | 29.00 | +1.434% | 1 | 588 | -28.414% |
| 2026-06-05 | 29.01 | 29.01 | 28.59 | 28.59 | -4.700% | 10 | 598 | -27.387% |
| 2026-06-04 | 30.95 | 30.95 | 30.00 | 30.00 | +9.091% | 2 | 598 | -30.800% |
| 2026-06-03 | 28.50 | 28.50 | 27.45 | 27.50 | -8.333% | 42 | 603 | -24.509% |
| 2026-06-02 | 31.00 | 31.00 | 30.00 | 30.00 | -5.063% | 20 | 608 | -30.800% |
| 2026-06-01 | 29.47 | 31.60 | 29.47 | 31.60 | -7.737% | 10 | 600 | -34.304% |
| 2026-05-29 | 30.00 | 35.06 | 29.00 | 34.25 | +24.772% | 29 | 599 | -39.387% |
| 2026-05-28 | 20.55 | 27.45 | 19.75 | 27.45 | +28.934% | 190 | 679 | -24.372% |
| 2026-05-27 | 19.70 | 21.95 | 19.70 | 21.29 | +7.471% | 232 | 475 | -2.489% |
| 2026-05-26 | 20.15 | 20.15 | 19.81 | 19.81 | -0.851% | 3 | 474 | +4.796% |
| 2026-05-22 | 20.50 | 20.50 | 19.27 | 19.98 | -5.532% | 16 | 461 | +3.904% |
| 2026-05-21 | 21.10 | 21.15 | 21.10 | 21.15 | -3.864% | 3 | 459 | -1.844% |
| 2026-05-20 | 20.75 | 22.00 | 20.70 | 22.00 | +8.911% | 79 | 380 | -5.636% |
| 2026-05-19 | 21.69 | 21.69 | 20.00 | 20.20 | -8.182% | 273 | 194 | +2.772% |
| 2026-05-18 | 23.84 | 23.84 | 22.00 | 22.00 | -2.266% | 13 | 205 | -5.636% |
| 2026-05-15 | 22.70 | 23.09 | 22.40 | 22.51 | -11.517% | 20 | 189 | -7.774% |
| 2026-05-14 | 21.35 | 25.50 | 21.00 | 25.44 | +13.067% | 10 | 187 | -18.396% |
| 2026-05-13 | 21.52 | 22.65 | 21.52 | 22.50 | -0.177% | 18 | 171 | -7.733% |
| 2026-05-12 | 24.00 | 25.05 | 21.60 | 22.54 | -7.471% | 13 | 169 | -7.897% |
| 2026-05-11 | 22.28 | 24.36 | 20.65 | 24.36 | +5.913% | 8 | 167 | -14.778% |
| 2026-05-08 | 21.06 | 23.00 | 21.00 | 23.00 | +2.222% | 13 | 156 | -9.739% |
| 2026-05-07 | 22.50 | 22.50 | 21.50 | 22.50 | -6.250% | 15 | 141 | -7.733% |
| 2026-05-06 | 23.05 | 24.00 | 22.93 | 24.00 | +4.031% | 10 | 141 | -13.500% |
| 2026-05-05 | 23.07 | 23.07 | 23.07 | 23.07 | +4.864% | 1 | 133 | -10.013% |
| 2026-05-04 | 22.20 | 22.22 | 22.00 | 22.00 | +4.762% | 5 | 132 | -5.636% |
| 2026-05-01 | 20.00 | 21.70 | 20.00 | 21.00 | +6.168% | 4 | 130 | -1.143% |
| 2026-04-30 | 19.45 | 21.55 | 19.45 | 19.78 | +3.021% | 94 | 130 | +4.954% |
| 2026-04-29 | 19.84 | 19.84 | 18.40 | 19.20 | -28.757% | 38 | 43 | +8.125% |
| 2026-04-28 | 26.95 | 26.95 | 26.95 | 26.95 | -3.405% | 1 | 7 | -22.968% |
| 2026-04-27 | 28.20 | 28.20 | 27.90 | 27.90 | -2.618% | 3 | 7 | -25.591% |
| 2026-04-24 | 28.65 | 28.65 | 28.65 | 28.65 | -14.478% | 1 | 4 | -27.539% |
| 2026-04-22 | 33.50 | 33.50 | 33.50 | 33.50 | 0.000% | 3 | 3 | -38.030% |