HOOD270521C00090000
HOOD May 21 2027 90.00 Call
optionOPRA
EODOct 30, 2026
13.80USD-20.690%(-3.60)39Vol376OI
HOOD270521C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 13.25 | 14.03 | 13.07 | 13.80 | -20.690% | 39 | 378 | 0.000% |
| 2026-10-29 | 17.50 | 17.72 | 17.40 | 17.40 | +0.578% | 5 | 375 | -20.690% |
| 2026-10-28 | 17.80 | 18.51 | 17.05 | 17.30 | -18.009% | 223 | 172 | -20.231% |
| 2026-10-27 | 21.00 | 22.20 | 21.00 | 21.10 | +2.676% | 11 | 165 | -34.597% |
| 2026-10-26 | 20.40 | 20.55 | 20.40 | 20.55 | -3.657% | 25 | 179 | -32.847% |
| 2026-10-23 | 22.38 | 22.38 | 21.25 | 21.33 | -7.261% | 27 | 162 | -35.302% |
| 2026-10-22 | 23.02 | 23.02 | 23.00 | 23.00 | -2.044% | 4 | 158 | -40.000% |
| 2026-10-20 | 21.82 | 23.48 | 21.82 | 23.48 | +4.263% | 62 | 218 | -41.227% |
| 2026-10-19 | 23.00 | 23.00 | 22.52 | 22.52 | -13.184% | 61 | 157 | -38.721% |
| 2026-10-16 | 26.29 | 26.29 | 25.94 | 25.94 | +14.982% | 2 | 157 | -46.800% |
| 2026-10-15 | 22.56 | 22.56 | 22.56 | 22.56 | -12.828% | 1 | 157 | -38.830% |
| 2026-10-14 | 27.40 | 27.40 | 25.88 | 25.88 | -16.516% | 2 | 156 | -46.677% |
| 2026-10-12 | 31.28 | 31.28 | 31.00 | 31.00 | -2.146% | 4 | 156 | -55.484% |
| 2026-10-09 | 31.68 | 31.68 | 31.68 | 31.68 | -11.186% | 1 | 156 | -56.439% |
| 2026-10-02 | 35.67 | 35.67 | 35.67 | 35.67 | +1.566% | 1 | 156 | -61.312% |
| 2026-10-01 | 35.12 | 35.12 | 35.12 | 35.12 | -23.652% | 1 | 155 | -60.706% |
| 2026-09-21 | 44.22 | 46.40 | 44.22 | 46.00 | +9.420% | 3 | 155 | -70.000% |
| 2026-09-18 | 41.33 | 42.04 | 41.33 | 42.04 | +31.375% | 3 | 154 | -67.174% |
| 2026-09-15 | 32.00 | 32.00 | 32.00 | 32.00 | -18.885% | 1 | 154 | -56.875% |
| 2026-09-10 | 37.15 | 39.45 | 37.15 | 39.45 | -15.434% | 2 | 155 | -65.019% |
| 2026-09-04 | 45.00 | 46.65 | 45.00 | 46.65 | +1.967% | 12 | 167 | -70.418% |
| 2026-09-03 | 45.65 | 45.75 | 45.65 | 45.75 | +38.931% | 36 | 167 | -69.836% |
| 2026-09-02 | 32.93 | 32.93 | 32.93 | 32.93 | -8.042% | 1 | 166 | -58.093% |
| 2026-08-25 | 35.81 | 35.81 | 35.81 | 35.81 | +2.461% | 1 | 167 | -61.463% |
| 2026-08-21 | 28.07 | 35.00 | 28.07 | 34.95 | +40.418% | 5 | 166 | -60.515% |
| 2026-08-20 | 24.89 | 24.89 | 24.89 | 24.89 | -5.000% | 1 | 166 | -44.556% |
| 2026-08-14 | 27.00 | 27.00 | 26.20 | 26.20 | -4.029% | 2 | 166 | -47.328% |
| 2026-08-13 | 28.26 | 28.26 | 27.30 | 27.30 | +8.895% | 9 | 163 | -49.451% |
| 2026-08-12 | 24.70 | 25.07 | 24.70 | 25.07 | +1.211% | 5 | 162 | -44.954% |
| 2026-08-11 | 24.77 | 24.77 | 24.77 | 24.77 | -2.634% | 1 | 162 | -44.287% |
| 2026-08-04 | 25.44 | 25.44 | 25.44 | 25.44 | +7.614% | 4 | 162 | -45.755% |
| 2026-08-03 | 20.95 | 24.60 | 20.95 | 23.64 | +16.167% | 37 | 142 | -41.624% |
| 2026-07-31 | 20.35 | 20.35 | 20.35 | 20.35 | -5.349% | 1 | 142 | -32.187% |
| 2026-07-30 | 21.50 | 21.50 | 21.50 | 21.50 | -10.417% | 2 | 142 | -35.814% |
| 2026-07-29 | 24.60 | 25.65 | 24.00 | 24.00 | -1.478% | 11 | 138 | -42.500% |
| 2026-07-28 | 23.35 | 24.36 | 23.35 | 24.36 | -13.000% | 9 | 130 | -43.350% |
| 2026-07-24 | 28.60 | 28.60 | 27.25 | 28.00 | -12.500% | 6 | 130 | -50.714% |
| 2026-07-23 | 32.00 | 32.00 | 32.00 | 32.00 | -2.290% | 4 | 130 | -56.875% |
| 2026-07-17 | 29.60 | 33.00 | 29.05 | 32.75 | -16.026% | 29 | 129 | -57.863% |
| 2026-07-16 | 39.00 | 39.00 | 39.00 | 39.00 | -12.063% | 1 | 128 | -64.615% |
| 2026-07-09 | 44.35 | 44.35 | 44.35 | 44.35 | -1.815% | 2 | 127 | -68.884% |
| 2026-07-06 | 41.21 | 45.65 | 41.21 | 45.17 | +6.483% | 7 | 131 | -69.449% |
| 2026-07-02 | 42.42 | 42.42 | 42.42 | 42.42 | +10.469% | 2 | 133 | -67.468% |
| 2026-07-01 | 32.55 | 38.40 | 32.55 | 38.40 | +14.627% | 5 | 131 | -64.063% |
| 2026-06-29 | 33.50 | 33.50 | 33.50 | 33.50 | +10.927% | 1 | 131 | -58.806% |
| 2026-06-26 | 29.85 | 30.20 | 29.85 | 30.20 | +7.857% | 2 | 132 | -54.305% |
| 2026-06-25 | 28.65 | 28.65 | 28.00 | 28.00 | -9.091% | 2 | 132 | -50.714% |
| 2026-06-24 | 31.35 | 31.35 | 29.50 | 30.80 | -9.545% | 24 | 151 | -55.195% |
| 2026-06-23 | 35.65 | 35.65 | 34.00 | 34.05 | -7.473% | 6 | 151 | -59.471% |
| 2026-06-22 | 36.80 | 36.80 | 36.80 | 36.80 | -0.541% | 1 | 150 | -62.500% |
| 2026-06-18 | 36.71 | 37.00 | 36.71 | 37.00 | -2.632% | 2 | 150 | -62.703% |
| 2026-06-17 | 33.50 | 39.46 | 33.50 | 38.00 | +35.714% | 8 | 151 | -63.684% |
| 2026-06-16 | 29.95 | 29.95 | 28.00 | 28.00 | -10.970% | 25 | 169 | -50.714% |
| 2026-06-15 | 31.28 | 32.68 | 31.27 | 31.45 | +10.506% | 25 | 191 | -56.121% |
| 2026-06-12 | 28.00 | 28.50 | 27.10 | 28.46 | +2.967% | 4 | 192 | -51.511% |
| 2026-06-11 | 23.80 | 28.22 | 23.80 | 27.64 | +14.499% | 16 | 182 | -50.072% |
| 2026-06-10 | 26.91 | 27.00 | 24.14 | 24.14 | +13.068% | 13 | 182 | -42.833% |
| 2026-06-09 | 21.80 | 21.80 | 20.82 | 21.35 | -2.064% | 67 | 134 | -35.363% |
| 2026-06-05 | 23.49 | 23.50 | 19.75 | 21.80 | -9.167% | 23 | 127 | -36.697% |
| 2026-06-04 | 24.85 | 24.85 | 23.15 | 24.00 | +12.412% | 8 | 127 | -42.500% |
| 2026-06-03 | 22.29 | 22.29 | 21.35 | 21.35 | -11.959% | 41 | 148 | -35.363% |
| 2026-06-02 | 24.51 | 24.59 | 24.25 | 24.25 | -11.625% | 23 | 145 | -43.093% |
| 2026-06-01 | 23.50 | 27.44 | 23.50 | 27.44 | -2.418% | 9 | 145 | -49.708% |
| 2026-05-29 | 23.95 | 28.38 | 23.95 | 28.12 | +32.329% | 20 | 141 | -50.925% |
| 2026-05-28 | 19.10 | 21.25 | 19.10 | 21.25 | +32.813% | 7 | 140 | -35.059% |
| 2026-05-26 | 15.20 | 16.00 | 15.20 | 16.00 | +8.844% | 7 | 133 | -13.750% |
| 2026-05-22 | 14.70 | 14.70 | 14.70 | 14.70 | -6.369% | 1 | 133 | -6.122% |
| 2026-05-21 | 15.70 | 15.70 | 15.70 | 15.70 | +2.214% | 8 | 133 | -12.102% |
| 2026-05-19 | 15.56 | 15.70 | 15.36 | 15.36 | -13.122% | 64 | 166 | -10.156% |
| 2026-05-18 | 17.73 | 17.73 | 17.68 | 17.68 | +2.315% | 10 | 156 | -21.946% |
| 2026-05-15 | 17.18 | 17.32 | 16.50 | 17.28 | -10.187% | 73 | 122 | -20.139% |
| 2026-05-14 | 17.70 | 19.33 | 17.70 | 19.24 | +12.778% | 23 | 116 | -28.274% |
| 2026-05-13 | 16.50 | 17.06 | 16.50 | 17.06 | -2.514% | 4 | 115 | -19.109% |
| 2026-05-12 | 17.50 | 17.50 | 17.50 | 17.50 | -7.014% | 2 | 113 | -21.143% |
| 2026-05-11 | 16.10 | 18.82 | 16.10 | 18.82 | +10.706% | 9 | 114 | -26.674% |
| 2026-05-08 | 17.00 | 17.00 | 17.00 | 17.00 | +1.190% | 1 | 113 | -18.824% |
| 2026-05-07 | 18.40 | 18.40 | 16.80 | 16.80 | +1.818% | 15 | 104 | -17.857% |
| 2026-05-05 | 17.45 | 17.45 | 16.00 | 16.50 | -2.941% | 5 | 104 | -16.364% |
| 2026-05-04 | 17.13 | 17.28 | 16.55 | 17.00 | +8.557% | 39 | 102 | -18.824% |
| 2026-05-01 | 15.41 | 16.13 | 15.41 | 15.66 | +4.400% | 36 | 50 | -11.877% |
| 2026-04-30 | 15.00 | 15.00 | 15.00 | 15.00 | +4.895% | 1 | 50 | -8.000% |
| 2026-04-29 | 15.07 | 15.44 | 13.90 | 14.30 | -32.227% | 33 | 49 | -3.497% |
| 2026-04-28 | 20.74 | 21.20 | 20.72 | 21.10 | -2.765% | 28 | 60 | -34.597% |
| 2026-04-27 | 21.87 | 22.54 | 21.70 | 21.70 | -2.208% | 24 | 40 | -36.406% |
| 2026-04-24 | 23.54 | 23.54 | 22.19 | 22.19 | -4.600% | 7 | 31 | -37.810% |
| 2026-04-23 | 23.00 | 23.26 | 23.00 | 23.26 | -8.784% | 30 | 24 | -40.671% |
| 2026-04-22 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 2 | 0 | -45.882% |