HOOD270521C00085000
HOOD May 21 2027 85.00 Call
optionOPRA
EODOct 30, 2026
16.30USD-18.500%(-3.70)455Vol476OI
HOOD270521C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 16.05 | 16.30 | 14.65 | 16.30 | -18.500% | 455 | 137 | 0.000% |
| 2026-10-28 | 20.17 | 20.40 | 20.00 | 20.00 | -11.894% | 5 | 135 | -18.500% |
| 2026-10-27 | 22.70 | 22.70 | 22.70 | 22.70 | +2.160% | 1 | 135 | -28.194% |
| 2026-10-26 | 22.22 | 22.22 | 22.22 | 22.22 | -8.182% | 1 | 135 | -26.643% |
| 2026-10-23 | 24.25 | 24.25 | 24.20 | 24.20 | -0.820% | 16 | 135 | -32.645% |
| 2026-10-22 | 25.55 | 25.55 | 24.40 | 24.40 | -13.720% | 13 | 126 | -33.197% |
| 2026-10-16 | 28.72 | 28.72 | 28.28 | 28.28 | +2.836% | 2 | 128 | -42.362% |
| 2026-10-14 | 27.50 | 27.50 | 27.50 | 27.50 | -23.759% | 2 | 128 | -40.727% |
| 2026-10-13 | 36.07 | 36.07 | 36.07 | 36.07 | -3.813% | 1 | 128 | -54.810% |
| 2026-10-01 | 37.50 | 37.50 | 37.50 | 37.50 | -14.773% | 1 | 129 | -56.533% |
| 2026-09-25 | 43.90 | 44.00 | 43.90 | 44.00 | -10.020% | 3 | 128 | -62.955% |
| 2026-09-21 | 47.91 | 49.40 | 47.91 | 48.90 | +6.304% | 11 | 128 | -66.667% |
| 2026-09-18 | 44.21 | 46.00 | 44.21 | 46.00 | -2.954% | 7 | 129 | -64.565% |
| 2026-09-08 | 47.40 | 47.40 | 47.40 | 47.40 | -1.660% | 1 | 128 | -65.612% |
| 2026-09-04 | 49.75 | 49.75 | 48.20 | 48.20 | -2.626% | 35 | 138 | -66.183% |
| 2026-09-03 | 44.96 | 49.50 | 44.96 | 49.50 | +44.526% | 16 | 149 | -67.071% |
| 2026-09-02 | 35.27 | 35.27 | 34.25 | 34.25 | +0.293% | 2 | 149 | -52.409% |
| 2026-08-28 | 34.57 | 35.40 | 34.11 | 34.15 | -14.880% | 56 | 183 | -52.269% |
| 2026-08-25 | 40.12 | 40.12 | 40.12 | 40.12 | +8.432% | 1 | 184 | -59.372% |
| 2026-08-21 | 35.74 | 37.90 | 35.74 | 37.00 | +37.037% | 3 | 185 | -55.946% |
| 2026-08-19 | 27.00 | 27.00 | 27.00 | 27.00 | -8.629% | 1 | 186 | -39.630% |
| 2026-08-13 | 29.55 | 29.55 | 29.55 | 29.55 | +11.090% | 1 | 187 | -44.839% |
| 2026-08-07 | 28.90 | 28.90 | 26.60 | 26.60 | +2.111% | 2 | 186 | -38.722% |
| 2026-08-06 | 26.05 | 26.05 | 26.05 | 26.05 | +2.761% | 1 | 186 | -37.428% |
| 2026-08-03 | 25.20 | 25.35 | 25.20 | 25.35 | +3.259% | 2 | 185 | -35.700% |
| 2026-07-31 | 24.55 | 24.55 | 24.55 | 24.55 | +0.821% | 11 | 174 | -33.605% |
| 2026-07-30 | 23.42 | 24.35 | 23.42 | 24.35 | -13.866% | 2 | 172 | -33.060% |
| 2026-07-28 | 28.27 | 28.27 | 28.27 | 28.27 | -5.134% | 1 | 173 | -42.342% |
| 2026-07-24 | 30.03 | 30.08 | 29.80 | 29.80 | -17.566% | 65 | 136 | -45.302% |
| 2026-07-23 | 36.00 | 36.15 | 36.00 | 36.15 | +5.857% | 2 | 138 | -54.910% |
| 2026-07-20 | 34.15 | 34.15 | 34.15 | 34.15 | -0.437% | 2 | 136 | -52.269% |
| 2026-07-17 | 34.30 | 34.30 | 34.30 | 34.30 | -12.051% | 1 | 136 | -52.478% |
| 2026-07-16 | 39.00 | 39.00 | 39.00 | 39.00 | -5.455% | 1 | 137 | -58.205% |
| 2026-07-13 | 41.25 | 41.25 | 41.25 | 41.25 | -6.250% | 2 | 137 | -60.485% |
| 2026-07-07 | 43.97 | 44.00 | 43.97 | 44.00 | -7.212% | 2 | 139 | -62.955% |
| 2026-07-06 | 47.40 | 47.42 | 47.40 | 47.42 | -4.183% | 2 | 141 | -65.626% |
| 2026-07-02 | 48.45 | 49.49 | 48.45 | 49.49 | +22.439% | 3 | 142 | -67.064% |
| 2026-07-01 | 40.35 | 40.42 | 40.35 | 40.42 | +23.044% | 2 | 142 | -59.673% |
| 2026-06-26 | 31.48 | 32.85 | 31.48 | 32.85 | +11.017% | 2 | 142 | -50.381% |
| 2026-06-25 | 29.59 | 29.59 | 29.59 | 29.59 | -12.196% | 1 | 142 | -44.914% |
| 2026-06-24 | 33.70 | 33.70 | 33.70 | 33.70 | -14.162% | 10 | 142 | -51.632% |
| 2026-06-18 | 39.50 | 39.50 | 39.26 | 39.26 | -1.924% | 21 | 142 | -58.482% |
| 2026-06-17 | 31.25 | 41.30 | 31.25 | 40.03 | +26.798% | 9 | 144 | -59.281% |
| 2026-06-16 | 33.76 | 33.76 | 31.20 | 31.57 | -6.570% | 5 | 148 | -48.369% |
| 2026-06-15 | 33.60 | 34.80 | 33.53 | 33.79 | +13.389% | 8 | 151 | -51.761% |
| 2026-06-12 | 28.75 | 32.00 | 28.75 | 29.80 | -2.295% | 3 | 152 | -45.302% |
| 2026-06-11 | 25.70 | 30.50 | 25.70 | 30.50 | +11.927% | 47 | 148 | -46.557% |
| 2026-06-10 | 28.57 | 29.00 | 27.25 | 27.25 | +16.702% | 4 | 151 | -40.183% |
| 2026-06-09 | 24.30 | 24.30 | 23.35 | 23.35 | -4.616% | 2 | 151 | -30.193% |
| 2026-06-08 | 24.25 | 24.70 | 24.25 | 24.48 | +13.860% | 4 | 153 | -33.415% |
| 2026-06-05 | 25.90 | 25.90 | 21.50 | 21.50 | -20.664% | 12 | 149 | -24.186% |
| 2026-06-04 | 26.10 | 27.10 | 26.10 | 27.10 | +3.042% | 7 | 150 | -39.852% |
| 2026-06-02 | 27.25 | 27.65 | 24.55 | 26.30 | -7.719% | 14 | 151 | -38.023% |
| 2026-06-01 | 26.00 | 29.65 | 25.35 | 28.50 | -2.564% | 127 | 109 | -42.807% |
| 2026-05-29 | 24.10 | 30.18 | 24.10 | 29.25 | +31.166% | 19 | 106 | -44.274% |
| 2026-05-28 | 22.49 | 22.49 | 22.30 | 22.30 | +30.333% | 3 | 106 | -26.906% |
| 2026-05-26 | 17.11 | 17.11 | 17.11 | 17.11 | +1.483% | 1 | 106 | -4.734% |
| 2026-05-22 | 17.05 | 17.05 | 16.86 | 16.86 | -6.333% | 22 | 119 | -3.321% |
| 2026-05-21 | 17.75 | 18.00 | 17.75 | 18.00 | +3.270% | 2 | 119 | -9.444% |
| 2026-05-20 | 17.43 | 17.43 | 17.43 | 17.43 | +2.229% | 1 | 119 | -6.483% |
| 2026-05-19 | 16.84 | 17.05 | 16.84 | 17.05 | -4.482% | 5 | 121 | -4.399% |
| 2026-05-18 | 18.96 | 18.96 | 17.85 | 17.85 | -5.405% | 21 | 119 | -8.683% |
| 2026-05-15 | 19.10 | 19.19 | 18.00 | 18.87 | +0.909% | 53 | 117 | -13.620% |
| 2026-05-13 | 18.45 | 18.70 | 17.75 | 18.70 | -4.103% | 8 | 115 | -12.834% |
| 2026-05-12 | 19.50 | 19.50 | 19.50 | 19.50 | -7.143% | 1 | 114 | -16.410% |
| 2026-05-11 | 18.95 | 21.00 | 18.95 | 21.00 | +20.137% | 20 | 100 | -22.381% |
| 2026-05-08 | 17.45 | 18.40 | 17.45 | 17.48 | -12.600% | 3 | 98 | -6.751% |
| 2026-05-07 | 20.00 | 20.00 | 20.00 | 20.00 | +9.589% | 1 | 97 | -18.500% |
| 2026-05-06 | 19.00 | 19.00 | 18.25 | 18.25 | -0.273% | 4 | 97 | -10.685% |
| 2026-05-05 | 20.35 | 20.35 | 18.30 | 18.30 | -1.454% | 5 | 99 | -10.929% |
| 2026-05-04 | 18.57 | 18.57 | 18.57 | 18.57 | +3.167% | 1 | 99 | -12.224% |
| 2026-05-01 | 17.16 | 18.00 | 17.16 | 18.00 | +5.882% | 4 | 94 | -9.444% |
| 2026-04-30 | 17.00 | 17.00 | 17.00 | 17.00 | +4.938% | 3 | 94 | -4.118% |
| 2026-04-29 | 16.74 | 17.15 | 15.15 | 16.20 | -28.729% | 18 | 91 | +0.617% |
| 2026-04-28 | 22.69 | 23.20 | 22.48 | 22.73 | -3.809% | 76 | 94 | -28.289% |
| 2026-04-27 | 23.70 | 24.05 | 23.63 | 23.63 | -3.747% | 17 | 22 | -31.020% |
| 2026-04-24 | 23.65 | 25.45 | 23.65 | 24.55 | +2.292% | 19 | 20 | -33.605% |
| 2026-04-23 | 25.65 | 25.65 | 24.00 | 24.00 | -13.978% | 3 | 4 | -32.083% |
| 2026-04-22 | 27.90 | 27.90 | 27.90 | 27.90 | 0.000% | 1 | 0 | -41.577% |