HOOD270617C00135000
HOOD Jun 17 2027 135.00 Call
optionOPRA
EODOct 30, 2026
4.58USD-33.623%(-2.32)27Vol1,342OI
HOOD270617C00135000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.7000 | 4.9500 | 4.5800 | 4.5800 | -33.623% | 27 | 1,334 | 0.000% |
| 2026-10-29 | 6.3700 | 6.9000 | 6.3700 | 6.9000 | +10.400% | 7 | 1,330 | -33.623% |
| 2026-10-28 | 6.4900 | 6.7300 | 6.2500 | 6.2500 | -26.815% | 56 | 1,299 | -26.720% |
| 2026-10-27 | 8.5000 | 8.5400 | 8.4000 | 8.5400 | +7.421% | 12 | 1,290 | -46.370% |
| 2026-10-26 | 7.8500 | 8.4400 | 7.8000 | 7.9500 | -13.115% | 9 | 1,285 | -42.390% |
| 2026-10-23 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -12.857% | 2 | 1,283 | -49.945% |
| 2026-10-20 | 10.5000 | 10.5000 | 10.4000 | 10.5000 | -4.545% | 7 | 1,284 | -56.381% |
| 2026-10-16 | 11.2000 | 11.2000 | 10.9000 | 11.0000 | -12.000% | 5 | 1,287 | -58.364% |
| 2026-10-15 | 9.6000 | 12.5000 | 9.0500 | 12.5000 | +11.408% | 5 | 1,285 | -63.360% |
| 2026-10-14 | 13.3000 | 13.3000 | 11.2200 | 11.2200 | -27.706% | 12 | 1,291 | -59.180% |
| 2026-10-13 | 15.2500 | 16.2000 | 15.2500 | 15.5200 | +7.853% | 5 | 1,288 | -70.490% |
| 2026-10-12 | 14.3300 | 14.4500 | 14.3000 | 14.3900 | -1.438% | 9 | 1,290 | -68.172% |
| 2026-10-08 | 13.8500 | 14.6000 | 13.7500 | 14.6000 | -1.351% | 12 | 1,291 | -68.630% |
| 2026-10-07 | 14.5000 | 14.9000 | 14.5000 | 14.8000 | -9.756% | 14 | 1,290 | -69.054% |
| 2026-10-06 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -4.373% | 3 | 1,293 | -72.073% |
| 2026-10-05 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +1.240% | 3 | 1,290 | -73.294% |
| 2026-10-01 | 16.5500 | 16.9400 | 16.5500 | 16.9400 | -3.750% | 2 | 1,312 | -72.963% |
| 2026-09-30 | 18.3000 | 18.8500 | 17.3000 | 17.6000 | -12.219% | 229 | 1,205 | -73.977% |
| 2026-09-29 | 21.3800 | 21.3800 | 20.0500 | 20.0500 | -5.603% | 4 | 1,207 | -77.157% |
| 2026-09-28 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | +1.143% | 1 | 1,208 | -78.437% |
| 2026-09-25 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -18.161% | 1 | 1,207 | -78.190% |
| 2026-09-23 | 25.6600 | 25.6600 | 25.6600 | 25.6600 | +1.825% | 2 | 1,205 | -82.151% |
| 2026-09-22 | 25.2600 | 26.0000 | 25.2000 | 25.2000 | -1.176% | 4 | 1,204 | -81.825% |
| 2026-09-21 | 25.0000 | 25.5000 | 25.0000 | 25.5000 | +8.280% | 2 | 1,206 | -82.039% |
| 2026-09-18 | 21.5000 | 23.5500 | 21.4900 | 23.5500 | +44.479% | 6 | 1,208 | -80.552% |
| 2026-09-17 | 18.2100 | 18.2100 | 16.3000 | 16.3000 | -4.118% | 5 | 1,206 | -71.902% |
| 2026-09-16 | 17.0300 | 17.0300 | 17.0000 | 17.0000 | -8.602% | 11 | 1,212 | -73.059% |
| 2026-09-15 | 19.0800 | 19.0800 | 17.8400 | 18.6000 | -12.676% | 31 | 1,213 | -75.376% |
| 2026-09-14 | 20.6000 | 21.3000 | 20.6000 | 21.3000 | +1.816% | 4 | 1,211 | -78.498% |
| 2026-09-11 | 20.8700 | 20.9200 | 20.8700 | 20.9200 | +1.063% | 6 | 1,205 | -78.107% |
| 2026-09-10 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -8.285% | 1 | 1,204 | -77.874% |
| 2026-09-09 | 24.6300 | 24.6300 | 22.5700 | 22.5700 | -15.626% | 3 | 1,201 | -79.708% |
| 2026-09-04 | 25.6200 | 26.7500 | 25.6200 | 26.7500 | -0.999% | 6 | 1,198 | -82.879% |
| 2026-09-03 | 24.0000 | 27.1500 | 24.0000 | 27.0200 | +81.342% | 17 | 1,203 | -83.050% |
| 2026-09-02 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -5.577% | 10 | 1,193 | -69.262% |
| 2026-08-31 | 14.4000 | 15.7800 | 14.4000 | 15.7800 | -2.892% | 10 | 1,196 | -70.976% |
| 2026-08-28 | 16.5500 | 16.5500 | 16.2500 | 16.2500 | -18.953% | 79 | 1,134 | -71.815% |
| 2026-08-27 | 19.0500 | 20.1500 | 19.0500 | 20.0500 | +5.471% | 15 | 1,141 | -77.157% |
| 2026-08-26 | 19.5000 | 19.5000 | 18.7000 | 19.0100 | -8.825% | 13 | 1,142 | -75.907% |
| 2026-08-25 | 18.2500 | 20.8500 | 18.2500 | 20.8500 | +19.621% | 61 | 1,095 | -78.034% |
| 2026-08-24 | 18.2200 | 19.0000 | 17.4100 | 17.4300 | -9.689% | 6 | 1,090 | -73.723% |
| 2026-08-21 | 14.7000 | 19.3000 | 14.7000 | 19.3000 | +61.913% | 11 | 1,082 | -76.269% |
| 2026-08-20 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -7.597% | 1 | 1,083 | -61.577% |
| 2026-08-19 | 12.8000 | 12.9200 | 12.7800 | 12.9000 | +12.174% | 22 | 1,083 | -64.496% |
| 2026-08-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -21.233% | 1 | 1,083 | -60.174% |
| 2026-08-13 | 14.5000 | 14.6900 | 13.8000 | 14.6000 | +18.219% | 27 | 1,075 | -68.630% |
| 2026-08-12 | 12.8700 | 12.8700 | 12.0500 | 12.3500 | -3.137% | 530 | 880 | -62.915% |
| 2026-08-10 | 12.8900 | 12.8900 | 12.7500 | 12.7500 | -5.556% | 136 | 848 | -64.078% |
| 2026-08-05 | 15.4500 | 15.4500 | 13.5000 | 13.5000 | +0.148% | 3 | 848 | -66.074% |
| 2026-08-04 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +16.007% | 3 | 848 | -66.024% |
| 2026-08-03 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -0.086% | 1 | 849 | -60.585% |
| 2026-07-30 | 11.5500 | 12.2500 | 11.5500 | 11.6300 | -0.598% | 6 | 844 | -60.619% |
| 2026-07-29 | 13.6300 | 13.6300 | 11.7000 | 11.7000 | -23.479% | 79 | 779 | -60.855% |
| 2026-07-27 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +1.933% | 1 | 779 | -70.046% |
| 2026-07-24 | 15.5000 | 15.5000 | 15.0000 | 15.0000 | -22.037% | 4 | 777 | -69.467% |
| 2026-07-23 | 19.4000 | 19.4000 | 19.2400 | 19.2400 | -9.841% | 3 | 778 | -76.195% |
| 2026-07-21 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | -7.217% | 3 | 778 | -78.538% |
| 2026-07-16 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -9.769% | 1 | 777 | -80.087% |
| 2026-07-15 | 26.3000 | 26.3000 | 24.6000 | 25.4900 | +5.418% | 3 | 777 | -82.032% |
| 2026-07-14 | 23.3900 | 24.1800 | 22.0600 | 24.1800 | +1.597% | 28 | 771 | -81.059% |
| 2026-07-10 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -11.852% | 2 | 769 | -80.756% |
| 2026-07-09 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +6.931% | 1 | 769 | -83.037% |
| 2026-07-08 | 23.4300 | 25.2500 | 23.3500 | 25.2500 | -3.034% | 3 | 769 | -81.861% |
| 2026-07-07 | 26.0400 | 26.0400 | 26.0400 | 26.0400 | -0.989% | 1 | 769 | -82.412% |
| 2026-07-06 | 25.7200 | 26.4000 | 25.7200 | 26.3000 | +5.158% | 50 | 762 | -82.586% |
| 2026-07-02 | 26.2400 | 28.0100 | 25.0100 | 25.0100 | +20.472% | 156 | 704 | -81.687% |
| 2026-07-01 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | +11.914% | 1 | 703 | -77.938% |
| 2026-06-30 | 19.3800 | 19.3800 | 18.5000 | 18.5500 | +23.667% | 13 | 694 | -75.310% |
| 2026-06-25 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -21.053% | 1 | 693 | -69.467% |
| 2026-06-24 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -6.404% | 9 | 693 | -75.895% |
| 2026-06-23 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -10.256% | 7 | 700 | -77.438% |
| 2026-06-22 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | +0.533% | 1 | 700 | -79.752% |
| 2026-06-18 | 23.5000 | 23.5000 | 20.5000 | 22.5000 | -1.747% | 14 | 690 | -79.644% |
| 2026-06-17 | 17.0000 | 23.0800 | 17.0000 | 22.9000 | +41.358% | 58 | 695 | -80.000% |
| 2026-06-16 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -10.448% | 24 | 695 | -71.728% |
| 2026-06-15 | 19.6000 | 19.6000 | 18.0900 | 18.0900 | +10.103% | 3 | 695 | -74.682% |
| 2026-06-12 | 15.8000 | 18.0000 | 15.8000 | 16.4300 | +3.922% | 23 | 693 | -72.124% |
| 2026-06-11 | 15.0000 | 15.8100 | 13.2000 | 15.8100 | +17.111% | 159 | 574 | -71.031% |
| 2026-06-10 | 13.5000 | 14.6300 | 13.5000 | 13.5000 | +22.727% | 13 | 579 | -66.074% |
| 2026-06-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -15.385% | 8 | 579 | -58.364% |
| 2026-06-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +11.588% | 8 | 579 | -64.769% |
| 2026-06-05 | 10.7700 | 11.7000 | 10.7000 | 11.6500 | -16.786% | 76 | 572 | -60.687% |
| 2026-06-04 | 12.2100 | 14.0000 | 12.1000 | 14.0000 | +19.966% | 46 | 559 | -67.286% |
| 2026-06-03 | 13.1000 | 13.1000 | 11.6700 | 11.6700 | -16.043% | 32 | 565 | -60.754% |
| 2026-06-02 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -4.467% | 3 | 562 | -67.050% |
| 2026-06-01 | 13.6700 | 14.6000 | 13.6700 | 14.5500 | -9.739% | 33 | 551 | -68.522% |
| 2026-05-29 | 12.5000 | 16.1200 | 12.2500 | 16.1200 | +39.931% | 33 | 565 | -71.588% |
| 2026-05-28 | 10.0000 | 11.5200 | 9.8500 | 11.5200 | +50.588% | 43 | 565 | -60.243% |
| 2026-05-27 | 7.6000 | 7.6500 | 7.6000 | 7.6500 | +1.190% | 2 | 565 | -40.131% |
| 2026-05-26 | 7.4500 | 7.5600 | 7.2500 | 7.5600 | +5.587% | 25 | 542 | -39.418% |
| 2026-05-22 | 7.1500 | 7.8000 | 7.1500 | 7.1600 | -7.013% | 14 | 540 | -36.034% |
| 2026-05-21 | 7.7500 | 7.7500 | 7.7000 | 7.7000 | -2.532% | 81 | 459 | -40.519% |
| 2026-05-19 | 7.4000 | 7.9000 | 7.3000 | 7.9000 | -20.040% | 117 | 398 | -42.025% |
| 2026-05-14 | 8.0500 | 9.8800 | 8.0500 | 9.8800 | +21.227% | 12 | 396 | -53.644% |
| 2026-05-13 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +8.667% | 3 | 396 | -43.804% |
| 2026-05-08 | 7.6200 | 7.6200 | 7.5000 | 7.5000 | -12.281% | 2 | 396 | -38.933% |
| 2026-05-06 | 9.0000 | 9.0000 | 8.5000 | 8.5500 | +11.039% | 3 | 396 | -46.433% |
| 2026-05-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.054% | 12 | 394 | -40.519% |
| 2026-04-30 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +33.816% | 28 | 394 | -38.108% |
| 2026-04-29 | 7.5200 | 8.2000 | 5.5300 | 5.5300 | -52.614% | 58 | 394 | -17.179% |
| 2026-04-24 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -0.596% | 2 | 395 | -60.754% |
| 2026-04-23 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -19.754% | 1 | 394 | -60.988% |
| 2026-04-17 | 14.9500 | 15.7000 | 14.4400 | 14.6300 | +18.270% | 71 | 395 | -68.694% |
| 2026-04-16 | 12.5800 | 12.5800 | 12.3700 | 12.3700 | +1.145% | 8 | 347 | -62.975% |
| 2026-04-15 | 10.9100 | 12.2300 | 10.9100 | 12.2300 | +36.192% | 4 | 339 | -62.551% |
| 2026-04-14 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +47.213% | 3 | 339 | -48.998% |
| 2026-04-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.965% | 1 | 336 | -24.918% |
| 2026-03-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -24.667% | 10 | 335 | -18.938% |
| 2026-03-23 | 7.0000 | 7.5000 | 7.0000 | 7.5000 | -2.597% | 2 | 335 | -38.933% |
| 2026-03-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -25.243% | 1 | 335 | -40.519% |
| 2026-03-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.935% | 5 | 334 | -55.534% |
| 2026-03-03 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -12.456% | 1 | 334 | -53.784% |
| 2026-03-02 | 10.8000 | 11.3200 | 10.8000 | 11.3200 | +23.581% | 2 | 334 | -59.541% |
| 2026-02-24 | 9.2300 | 9.2300 | 9.1600 | 9.1600 | -9.843% | 2 | 333 | -50.000% |
| 2026-02-19 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -6.789% | 1 | 332 | -54.921% |
| 2026-02-13 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +22.472% | 2 | 332 | -57.982% |
| 2026-02-12 | 9.7000 | 9.7000 | 8.9000 | 8.9000 | -12.488% | 37 | 332 | -48.539% |
| 2026-02-05 | 10.0200 | 10.4500 | 10.0200 | 10.1700 | -22.009% | 20 | 330 | -54.966% |
| 2026-02-04 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -18.245% | 2 | 320 | -64.877% |
| 2026-02-02 | 16.7100 | 16.7200 | 15.9500 | 15.9500 | -21.583% | 337 | 318 | -71.285% |
| 2026-01-30 | 20.3400 | 20.3400 | 20.3400 | 20.3400 | +0.395% | 300 | 306 | -77.483% |
| 2026-01-29 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | -18.635% | 1 | 8 | -77.394% |
| 2026-01-21 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -14.872% | 1 | 7 | -81.606% |
| 2026-01-15 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -6.310% | 1 | 6 | -84.342% |
| 2026-01-13 | 31.2200 | 31.2200 | 31.2200 | 31.2200 | 0.000% | 5 | 5 | -85.330% |