HOOD270521C00080000
HOOD May 21 2027 80.00 Call
optionOPRA
EODOct 30, 2026
18.20USD-19.111%(-4.30)42Vol135OI
HOOD270521C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 17.52 | 18.25 | 17.24 | 18.20 | -19.111% | 42 | 129 | 0.000% |
| 2026-10-28 | 22.78 | 22.95 | 22.20 | 22.50 | -14.449% | 7 | 126 | -19.111% |
| 2026-10-27 | 25.55 | 27.20 | 25.55 | 26.30 | -4.537% | 4 | 125 | -30.798% |
| 2026-10-23 | 27.50 | 27.55 | 27.50 | 27.55 | -14.308% | 2 | 126 | -33.938% |
| 2026-10-21 | 30.00 | 32.15 | 30.00 | 32.15 | +7.346% | 2 | 125 | -43.390% |
| 2026-10-20 | 29.95 | 29.95 | 29.95 | 29.95 | +2.323% | 1 | 125 | -39.232% |
| 2026-10-19 | 29.27 | 29.27 | 29.27 | 29.27 | -0.102% | 1 | 126 | -37.820% |
| 2026-10-16 | 29.65 | 29.65 | 29.30 | 29.30 | -8.208% | 2 | 126 | -37.884% |
| 2026-10-14 | 31.92 | 31.92 | 31.92 | 31.92 | -19.169% | 1 | 125 | -42.982% |
| 2026-10-13 | 39.49 | 39.49 | 39.49 | 39.49 | +3.921% | 1 | 126 | -53.912% |
| 2026-10-09 | 38.00 | 38.00 | 38.00 | 38.00 | +0.876% | 1 | 125 | -52.105% |
| 2026-10-08 | 37.67 | 37.67 | 37.67 | 37.67 | -9.880% | 1 | 124 | -51.686% |
| 2026-10-06 | 42.40 | 42.40 | 41.80 | 41.80 | +12.821% | 2 | 125 | -56.459% |
| 2026-09-16 | 37.05 | 37.05 | 37.05 | 37.05 | -12.556% | 1 | 126 | -50.877% |
| 2026-09-15 | 42.37 | 42.37 | 42.37 | 42.37 | -20.432% | 1 | 126 | -57.045% |
| 2026-09-03 | 52.40 | 53.25 | 52.40 | 53.25 | +33.492% | 2 | 127 | -65.822% |
| 2026-08-28 | 38.50 | 39.89 | 38.50 | 39.89 | -3.647% | 3 | 126 | -54.375% |
| 2026-08-25 | 39.50 | 41.40 | 39.45 | 41.40 | +3.474% | 4 | 123 | -56.039% |
| 2026-08-21 | 35.20 | 40.01 | 35.20 | 40.01 | +23.373% | 4 | 126 | -54.511% |
| 2026-08-19 | 32.43 | 32.43 | 32.43 | 32.43 | -1.727% | 1 | 126 | -43.879% |
| 2026-08-13 | 33.00 | 33.00 | 33.00 | 33.00 | +8.767% | 4 | 129 | -44.848% |
| 2026-08-07 | 30.34 | 30.34 | 30.34 | 30.34 | +7.095% | 2 | 127 | -40.013% |
| 2026-08-06 | 28.33 | 28.33 | 28.33 | 28.33 | -0.596% | 1 | 127 | -35.757% |
| 2026-08-04 | 30.60 | 30.60 | 28.50 | 28.50 | +10.124% | 7 | 133 | -36.140% |
| 2026-07-31 | 25.88 | 25.88 | 25.88 | 25.88 | -2.999% | 1 | 132 | -29.675% |
| 2026-07-30 | 25.90 | 26.68 | 25.90 | 26.68 | -4.029% | 2 | 131 | -31.784% |
| 2026-07-29 | 28.47 | 28.47 | 27.80 | 27.80 | -7.333% | 8 | 128 | -34.532% |
| 2026-07-28 | 30.00 | 30.00 | 30.00 | 30.00 | -6.162% | 1 | 127 | -39.333% |
| 2026-07-24 | 32.62 | 32.62 | 31.97 | 31.97 | -22.309% | 4 | 127 | -43.072% |
| 2026-07-22 | 41.15 | 41.15 | 41.15 | 41.15 | -6.583% | 2 | 129 | -55.772% |
| 2026-07-16 | 44.05 | 44.05 | 44.05 | 44.05 | -9.269% | 2 | 130 | -58.683% |
| 2026-07-15 | 48.55 | 48.55 | 48.55 | 48.55 | 0.000% | 1 | 131 | -62.513% |
| 2026-07-09 | 48.45 | 48.55 | 48.45 | 48.55 | +7.033% | 2 | 133 | -62.513% |
| 2026-07-08 | 45.36 | 45.36 | 45.36 | 45.36 | -5.005% | 1 | 134 | -59.877% |
| 2026-07-07 | 47.75 | 47.75 | 47.75 | 47.75 | +17.034% | 1 | 135 | -61.885% |
| 2026-07-01 | 40.00 | 40.80 | 40.00 | 40.80 | -1.091% | 6 | 141 | -55.392% |
| 2026-06-18 | 41.25 | 41.25 | 41.25 | 41.25 | -2.758% | 1 | 142 | -55.879% |
| 2026-06-17 | 39.61 | 42.42 | 39.51 | 42.42 | +23.493% | 5 | 145 | -57.096% |
| 2026-06-16 | 36.38 | 36.38 | 34.35 | 34.35 | -6.885% | 2 | 145 | -47.016% |
| 2026-06-15 | 36.05 | 36.89 | 36.05 | 36.89 | +12.470% | 4 | 145 | -50.664% |
| 2026-06-12 | 32.95 | 34.00 | 32.35 | 32.80 | +1.579% | 23 | 161 | -44.512% |
| 2026-06-11 | 27.80 | 32.29 | 27.80 | 32.29 | +15.034% | 20 | 159 | -43.636% |
| 2026-06-10 | 28.07 | 28.07 | 28.07 | 28.07 | +4.349% | 1 | 160 | -35.162% |
| 2026-06-08 | 26.40 | 27.40 | 26.40 | 26.90 | +5.490% | 5 | 162 | -32.342% |
| 2026-06-05 | 25.65 | 25.65 | 25.23 | 25.50 | -2.486% | 9 | 165 | -28.627% |
| 2026-06-03 | 27.32 | 27.32 | 26.00 | 26.15 | -8.181% | 12 | 175 | -30.402% |
| 2026-06-02 | 27.64 | 28.48 | 27.64 | 28.48 | -5.067% | 3 | 176 | -36.096% |
| 2026-06-01 | 28.83 | 30.00 | 27.61 | 30.00 | -3.537% | 16 | 163 | -39.333% |
| 2026-05-29 | 27.50 | 33.14 | 27.15 | 31.10 | +23.658% | 69 | 160 | -41.479% |
| 2026-05-28 | 18.00 | 25.15 | 18.00 | 25.15 | +28.710% | 25 | 161 | -27.634% |
| 2026-05-27 | 19.40 | 20.30 | 19.40 | 19.54 | +5.337% | 13 | 152 | -6.858% |
| 2026-05-26 | 18.55 | 18.55 | 18.55 | 18.55 | +0.379% | 1 | 153 | -1.887% |
| 2026-05-22 | 18.56 | 18.58 | 18.47 | 18.48 | -3.195% | 39 | 126 | -1.515% |
| 2026-05-21 | 19.11 | 19.11 | 19.09 | 19.09 | +3.637% | 4 | 122 | -4.662% |
| 2026-05-20 | 18.42 | 18.42 | 18.42 | 18.42 | +0.932% | 1 | 121 | -1.194% |
| 2026-05-19 | 19.21 | 19.21 | 18.25 | 18.25 | -6.650% | 33 | 106 | -0.274% |
| 2026-05-18 | 22.23 | 22.23 | 19.55 | 19.55 | -4.588% | 15 | 91 | -6.905% |
| 2026-05-15 | 21.10 | 21.10 | 20.48 | 20.49 | -13.104% | 28 | 92 | -11.176% |
| 2026-05-14 | 18.60 | 23.58 | 18.60 | 23.58 | +16.733% | 3 | 93 | -22.816% |
| 2026-05-13 | 20.12 | 20.21 | 20.12 | 20.20 | -1.942% | 7 | 90 | -9.901% |
| 2026-05-12 | 21.96 | 21.96 | 20.60 | 20.60 | -9.251% | 9 | 88 | -11.650% |
| 2026-05-11 | 20.80 | 23.00 | 20.80 | 22.70 | +19.474% | 34 | 63 | -19.824% |
| 2026-05-08 | 19.54 | 20.20 | 19.00 | 19.00 | -6.863% | 35 | 43 | -4.211% |
| 2026-05-07 | 20.40 | 20.40 | 20.40 | 20.40 | -1.687% | 5 | 38 | -10.784% |
| 2026-05-06 | 20.59 | 20.96 | 20.59 | 20.75 | +0.777% | 3 | 38 | -12.289% |
| 2026-05-05 | 22.10 | 22.10 | 20.59 | 20.59 | +0.685% | 2 | 38 | -11.608% |
| 2026-05-04 | 20.62 | 20.62 | 19.95 | 20.45 | +7.068% | 4 | 37 | -11.002% |
| 2026-05-01 | 18.50 | 19.10 | 18.50 | 19.10 | +6.704% | 3 | 33 | -4.712% |
| 2026-04-30 | 18.50 | 18.50 | 17.90 | 17.90 | +6.231% | 5 | 33 | +1.676% |
| 2026-04-29 | 19.70 | 19.70 | 16.65 | 16.85 | -31.365% | 20 | 31 | +8.012% |
| 2026-04-28 | 24.64 | 24.64 | 24.34 | 24.55 | -4.660% | 5 | 13 | -25.866% |
| 2026-04-27 | 25.81 | 26.03 | 25.75 | 25.75 | -1.190% | 11 | 9 | -29.320% |
| 2026-04-24 | 26.15 | 26.33 | 25.90 | 26.06 | +4.115% | 8 | 10 | -30.161% |
| 2026-04-23 | 25.03 | 25.03 | 25.03 | 25.03 | -13.271% | 2 | 4 | -27.287% |
| 2026-04-22 | 29.00 | 29.00 | 28.86 | 28.86 | 0.000% | 2 | 0 | -36.937% |