HOOD270521C00095000
HOOD May 21 2027 95.00 Call
optionOPRA
EODOct 30, 2026
11.75USD-24.679%(-3.85)11Vol244OI
HOOD270521C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 11.92 | 11.92 | 11.42 | 11.75 | -24.679% | 11 | 242 | 0.000% |
| 2026-10-29 | 15.00 | 16.05 | 15.00 | 15.60 | -3.106% | 6 | 238 | -24.679% |
| 2026-10-28 | 15.89 | 16.25 | 15.14 | 16.10 | -14.316% | 30 | 249 | -27.019% |
| 2026-10-27 | 19.15 | 19.48 | 18.60 | 18.79 | +7.617% | 25 | 238 | -37.467% |
| 2026-10-26 | 17.75 | 18.50 | 17.40 | 17.46 | -8.105% | 48 | 228 | -32.703% |
| 2026-10-23 | 19.70 | 19.70 | 19.00 | 19.00 | -6.173% | 53 | 261 | -38.158% |
| 2026-10-22 | 21.80 | 22.88 | 19.50 | 20.25 | -0.735% | 18 | 266 | -41.975% |
| 2026-10-19 | 21.70 | 21.70 | 20.40 | 20.40 | -7.692% | 124 | 325 | -42.402% |
| 2026-10-16 | 23.61 | 23.68 | 22.10 | 22.10 | +1.190% | 8 | 327 | -46.833% |
| 2026-10-15 | 20.00 | 21.84 | 19.00 | 21.84 | -26.687% | 80 | 332 | -46.200% |
| 2026-10-13 | 29.70 | 29.79 | 29.70 | 29.79 | +3.437% | 3 | 331 | -60.557% |
| 2026-10-12 | 28.80 | 28.80 | 28.80 | 28.80 | +0.418% | 1 | 332 | -59.201% |
| 2026-10-07 | 28.00 | 28.70 | 27.80 | 28.68 | -10.932% | 105 | 229 | -59.031% |
| 2026-10-05 | 32.20 | 32.20 | 32.20 | 32.20 | -5.294% | 1 | 229 | -63.509% |
| 2026-09-30 | 34.58 | 34.58 | 34.00 | 34.00 | -10.172% | 5 | 227 | -65.441% |
| 2026-09-25 | 37.85 | 37.85 | 37.85 | 37.85 | -13.781% | 2 | 225 | -68.956% |
| 2026-09-23 | 43.90 | 43.90 | 43.90 | 43.90 | +2.331% | 1 | 225 | -73.235% |
| 2026-09-22 | 42.90 | 42.90 | 42.90 | 42.90 | -0.348% | 1 | 224 | -72.611% |
| 2026-09-21 | 42.75 | 43.05 | 42.75 | 43.05 | +10.130% | 2 | 225 | -72.706% |
| 2026-09-18 | 36.65 | 39.75 | 36.65 | 39.09 | +28.586% | 29 | 235 | -69.941% |
| 2026-09-17 | 30.40 | 30.40 | 30.40 | 30.40 | +14.587% | 1 | 235 | -61.349% |
| 2026-09-16 | 27.90 | 27.90 | 26.20 | 26.53 | -16.044% | 15 | 245 | -55.711% |
| 2026-09-15 | 31.60 | 31.60 | 31.60 | 31.60 | -5.643% | 1 | 244 | -62.816% |
| 2026-09-11 | 34.85 | 34.85 | 33.40 | 33.49 | -22.116% | 7 | 243 | -64.915% |
| 2026-09-03 | 42.98 | 43.00 | 42.98 | 43.00 | +44.879% | 8 | 251 | -72.674% |
| 2026-09-01 | 29.70 | 29.70 | 29.68 | 29.68 | +10.540% | 20 | 241 | -60.411% |
| 2026-08-31 | 26.97 | 26.97 | 26.45 | 26.85 | -16.094% | 6 | 239 | -56.238% |
| 2026-08-26 | 32.00 | 32.00 | 32.00 | 32.00 | -8.832% | 1 | 240 | -63.281% |
| 2026-08-25 | 34.50 | 35.10 | 34.50 | 35.10 | +20.826% | 5 | 244 | -66.524% |
| 2026-08-24 | 29.58 | 29.66 | 29.05 | 29.05 | -9.727% | 16 | 242 | -59.552% |
| 2026-08-21 | 27.00 | 33.59 | 27.00 | 32.18 | +40.401% | 20 | 244 | -63.487% |
| 2026-08-19 | 22.75 | 24.03 | 22.75 | 22.92 | -2.510% | 13 | 245 | -48.735% |
| 2026-08-14 | 23.51 | 23.51 | 23.51 | 23.51 | -9.507% | 1 | 245 | -50.021% |
| 2026-08-13 | 25.98 | 25.98 | 25.98 | 25.98 | +14.905% | 1 | 245 | -54.773% |
| 2026-08-12 | 21.80 | 22.61 | 21.80 | 22.61 | +0.266% | 2 | 246 | -48.032% |
| 2026-08-10 | 22.92 | 22.92 | 22.55 | 22.55 | -3.011% | 2 | 246 | -47.894% |
| 2026-08-07 | 23.25 | 23.25 | 23.25 | 23.25 | -6.439% | 1 | 246 | -49.462% |
| 2026-08-05 | 24.85 | 24.85 | 24.85 | 24.85 | +1.429% | 9 | 255 | -52.716% |
| 2026-08-04 | 24.10 | 24.50 | 24.10 | 24.50 | +6.754% | 15 | 270 | -52.041% |
| 2026-08-03 | 22.50 | 22.95 | 22.50 | 22.95 | +29.515% | 25 | 285 | -48.802% |
| 2026-07-31 | 19.00 | 19.00 | 17.72 | 17.72 | -17.196% | 54 | 263 | -33.691% |
| 2026-07-29 | 23.47 | 23.47 | 21.40 | 21.40 | -12.831% | 51 | 214 | -45.093% |
| 2026-07-28 | 22.30 | 24.55 | 22.24 | 24.55 | -14.609% | 22 | 215 | -52.138% |
| 2026-07-27 | 28.75 | 28.75 | 28.75 | 28.75 | +8.002% | 1 | 216 | -59.130% |
| 2026-07-24 | 27.85 | 27.85 | 26.62 | 26.62 | -15.358% | 2 | 214 | -55.860% |
| 2026-07-23 | 31.85 | 31.85 | 29.20 | 31.45 | +1.158% | 7 | 215 | -62.639% |
| 2026-07-21 | 31.09 | 31.09 | 31.09 | 31.09 | -2.325% | 2 | 217 | -62.206% |
| 2026-07-17 | 29.90 | 31.83 | 29.00 | 31.83 | -9.057% | 3 | 217 | -63.085% |
| 2026-07-16 | 38.89 | 39.00 | 35.00 | 35.00 | -6.667% | 5 | 215 | -66.429% |
| 2026-07-14 | 37.50 | 37.50 | 37.50 | 37.50 | -1.316% | 1 | 214 | -68.667% |
| 2026-07-10 | 38.00 | 38.00 | 38.00 | 38.00 | -1.299% | 1 | 214 | -69.079% |
| 2026-07-08 | 38.50 | 38.50 | 38.50 | 38.50 | -4.585% | 3 | 211 | -69.481% |
| 2026-07-07 | 39.75 | 40.35 | 39.75 | 40.35 | -4.384% | 23 | 210 | -70.880% |
| 2026-07-06 | 41.80 | 42.20 | 41.80 | 42.20 | -2.134% | 8 | 210 | -72.156% |
| 2026-07-02 | 42.00 | 43.12 | 42.00 | 43.12 | +20.717% | 6 | 215 | -72.750% |
| 2026-07-01 | 35.77 | 35.77 | 35.72 | 35.72 | +20.269% | 2 | 215 | -67.105% |
| 2026-06-29 | 29.50 | 29.70 | 28.98 | 29.70 | +4.577% | 29 | 207 | -60.438% |
| 2026-06-26 | 25.00 | 28.80 | 25.00 | 28.40 | +7.985% | 20 | 208 | -58.627% |
| 2026-06-25 | 27.00 | 27.00 | 26.30 | 26.30 | -9.932% | 12 | 205 | -55.323% |
| 2026-06-24 | 29.40 | 29.40 | 29.20 | 29.20 | -25.128% | 2 | 204 | -59.760% |
| 2026-06-22 | 39.00 | 39.00 | 39.00 | 39.00 | +9.336% | 1 | 205 | -69.872% |
| 2026-06-18 | 33.81 | 35.67 | 33.81 | 35.67 | -0.641% | 3 | 205 | -67.059% |
| 2026-06-17 | 33.29 | 35.90 | 33.29 | 35.90 | +31.261% | 29 | 204 | -67.270% |
| 2026-06-16 | 29.25 | 29.25 | 27.35 | 27.35 | -8.833% | 8 | 199 | -57.038% |
| 2026-06-15 | 30.00 | 30.00 | 30.00 | 30.00 | +13.208% | 1 | 199 | -60.833% |
| 2026-06-12 | 24.68 | 26.54 | 24.68 | 26.50 | +0.076% | 26 | 190 | -55.660% |
| 2026-06-11 | 22.05 | 26.48 | 22.05 | 26.48 | +14.335% | 19 | 189 | -55.627% |
| 2026-06-10 | 24.86 | 25.06 | 23.16 | 23.16 | +7.471% | 6 | 185 | -49.266% |
| 2026-06-09 | 21.55 | 21.55 | 21.55 | 21.55 | +20.056% | 2 | 185 | -45.476% |
| 2026-06-05 | 20.32 | 20.32 | 17.95 | 17.95 | -19.071% | 14 | 187 | -34.540% |
| 2026-06-04 | 22.18 | 22.18 | 22.18 | 22.18 | -10.601% | 2 | 185 | -47.024% |
| 2026-06-01 | 23.80 | 25.00 | 20.55 | 24.81 | -3.086% | 19 | 182 | -52.640% |
| 2026-05-29 | 23.00 | 26.40 | 21.43 | 25.60 | +26.420% | 83 | 168 | -54.102% |
| 2026-05-28 | 17.10 | 20.25 | 17.10 | 20.25 | +35.361% | 216 | 291 | -41.975% |
| 2026-05-27 | 14.20 | 14.96 | 14.06 | 14.96 | +10.651% | 15 | 282 | -21.457% |
| 2026-05-26 | 13.50 | 13.67 | 13.50 | 13.52 | -3.635% | 6 | 281 | -13.092% |
| 2026-05-22 | 14.03 | 14.03 | 14.03 | 14.03 | +3.162% | 1 | 281 | -16.251% |
| 2026-05-19 | 14.54 | 14.80 | 13.60 | 13.60 | -17.375% | 115 | 203 | -13.603% |
| 2026-05-18 | 16.51 | 16.51 | 16.46 | 16.46 | -7.528% | 5 | 198 | -28.615% |
| 2026-05-14 | 14.50 | 17.80 | 14.32 | 17.80 | +18.667% | 35 | 192 | -33.989% |
| 2026-05-13 | 15.50 | 15.50 | 15.00 | 15.00 | +6.232% | 171 | 31 | -21.667% |
| 2026-05-08 | 14.12 | 14.12 | 14.12 | 14.12 | -19.544% | 2 | 29 | -16.785% |
| 2026-05-06 | 17.55 | 17.55 | 17.55 | 17.55 | +28.289% | 1 | 29 | -33.048% |
| 2026-04-30 | 14.00 | 14.00 | 13.68 | 13.68 | +7.547% | 4 | 29 | -14.108% |
| 2026-04-29 | 13.62 | 13.91 | 12.72 | 12.72 | -34.669% | 14 | 11 | -7.626% |
| 2026-04-28 | 18.79 | 19.78 | 18.70 | 19.47 | -3.231% | 19 | 17 | -39.651% |
| 2026-04-27 | 20.92 | 20.92 | 20.00 | 20.12 | -1.997% | 8 | 12 | -41.600% |
| 2026-04-24 | 20.53 | 20.53 | 20.53 | 20.53 | +4.213% | 5 | 6 | -42.767% |
| 2026-04-23 | 19.70 | 19.70 | 19.70 | 19.70 | 0.000% | 1 | 1 | -40.355% |