HOOD270617C00140000
HOOD Jun 17 2027 140.00 Call
optionOPRA
EODOct 30, 2026
4.05USD-33.058%(-2.00)44Vol4,161OI
HOOD270617C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.0000 | 4.5000 | 3.9500 | 4.0500 | -33.058% | 44 | 4,175 | 0.000% |
| 2026-10-29 | 5.5000 | 6.0500 | 5.5000 | 6.0500 | +4.131% | 37 | 4,167 | -33.058% |
| 2026-10-28 | 6.0300 | 6.4100 | 5.8100 | 5.8100 | -21.909% | 28 | 4,152 | -30.293% |
| 2026-10-27 | 8.2000 | 8.2000 | 7.4400 | 7.4400 | +7.050% | 5 | 4,152 | -45.565% |
| 2026-10-26 | 7.2700 | 7.6000 | 6.8900 | 6.9500 | -13.342% | 19 | 4,148 | -41.727% |
| 2026-10-23 | 8.6500 | 8.6500 | 8.0000 | 8.0200 | -2.195% | 10 | 4,143 | -49.501% |
| 2026-10-22 | 8.6500 | 8.6500 | 8.2000 | 8.2000 | -18.327% | 15 | 4,153 | -50.610% |
| 2026-10-21 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +14.743% | 1 | 4,154 | -59.661% |
| 2026-10-20 | 7.4500 | 10.1000 | 7.4500 | 8.7500 | +1.744% | 48 | 4,156 | -53.714% |
| 2026-10-19 | 9.8500 | 9.8500 | 8.6000 | 8.6000 | -9.474% | 13 | 4,153 | -52.907% |
| 2026-10-16 | 11.3200 | 11.3200 | 9.4000 | 9.5000 | -16.078% | 69 | 4,150 | -57.368% |
| 2026-10-15 | 9.0300 | 11.3200 | 8.5000 | 11.3200 | +9.903% | 27 | 4,149 | -64.223% |
| 2026-10-14 | 12.6200 | 12.7700 | 10.3000 | 10.3000 | -27.208% | 89 | 4,151 | -60.680% |
| 2026-10-13 | 13.2000 | 14.7000 | 13.2000 | 14.1500 | +8.846% | 10 | 4,144 | -71.378% |
| 2026-10-12 | 13.7500 | 13.7500 | 13.0000 | 13.0000 | -2.840% | 8 | 4,152 | -68.846% |
| 2026-10-09 | 13.3800 | 13.9000 | 13.3800 | 13.3800 | -0.149% | 24 | 4,134 | -69.731% |
| 2026-10-08 | 11.9500 | 13.4000 | 11.9500 | 13.4000 | +3.077% | 11 | 4,136 | -69.776% |
| 2026-10-07 | 13.0000 | 13.0500 | 12.9600 | 13.0000 | -11.745% | 23 | 4,128 | -68.846% |
| 2026-10-06 | 15.8400 | 15.8500 | 14.7000 | 14.7300 | -19.728% | 23 | 4,129 | -72.505% |
| 2026-10-02 | 18.5000 | 18.5000 | 18.3500 | 18.3500 | +18.311% | 4 | 4,128 | -77.929% |
| 2026-10-01 | 15.5500 | 15.5500 | 15.4000 | 15.5100 | -4.847% | 8 | 4,127 | -73.888% |
| 2026-09-30 | 16.9900 | 17.0000 | 16.1000 | 16.3000 | -7.910% | 16 | 4,116 | -75.153% |
| 2026-09-29 | 19.9500 | 19.9500 | 17.7000 | 17.7000 | -3.804% | 3 | 4,114 | -77.119% |
| 2026-09-28 | 19.2100 | 19.2100 | 18.4000 | 18.4000 | -7.305% | 4 | 4,113 | -77.989% |
| 2026-09-25 | 20.1500 | 20.1500 | 19.8500 | 19.8500 | -8.399% | 2 | 4,112 | -79.597% |
| 2026-09-24 | 22.4300 | 22.4300 | 21.0000 | 21.6700 | -4.327% | 306 | 3,840 | -81.311% |
| 2026-09-23 | 23.0500 | 24.8000 | 22.6500 | 22.6500 | -5.625% | 30 | 3,842 | -82.119% |
| 2026-09-22 | 23.4000 | 24.4000 | 23.4000 | 24.0000 | -1.153% | 42 | 3,820 | -83.125% |
| 2026-09-21 | 22.6500 | 24.3500 | 22.6500 | 24.2800 | +12.407% | 34 | 3,810 | -83.320% |
| 2026-09-18 | 17.7500 | 21.6000 | 17.7500 | 21.6000 | +37.667% | 25 | 3,815 | -81.250% |
| 2026-09-17 | 15.5600 | 15.6900 | 15.1500 | 15.6900 | +8.581% | 13 | 3,812 | -74.187% |
| 2026-09-16 | 14.9500 | 15.0100 | 14.4500 | 14.4500 | -16.954% | 18 | 3,824 | -71.972% |
| 2026-09-15 | 17.4500 | 17.4500 | 17.4000 | 17.4000 | -10.769% | 14 | 3,824 | -76.724% |
| 2026-09-14 | 19.1000 | 19.7000 | 19.1000 | 19.5000 | +5.691% | 7 | 3,825 | -79.231% |
| 2026-09-11 | 18.9000 | 19.8100 | 18.4500 | 18.4500 | -6.535% | 49 | 3,816 | -78.049% |
| 2026-09-10 | 19.5600 | 20.8500 | 19.5600 | 19.7400 | -4.730% | 25 | 3,804 | -79.483% |
| 2026-09-09 | 21.3600 | 21.6800 | 20.7200 | 20.7200 | -6.032% | 12 | 3,803 | -80.454% |
| 2026-09-08 | 24.7000 | 25.1100 | 22.0500 | 22.0500 | -10.000% | 7 | 3,801 | -81.633% |
| 2026-09-04 | 24.1500 | 25.4800 | 23.9500 | 24.5000 | -4.669% | 10 | 3,800 | -83.469% |
| 2026-09-03 | 18.5300 | 25.7000 | 18.5300 | 25.7000 | +57.187% | 55 | 3,802 | -84.241% |
| 2026-08-31 | 14.7500 | 16.3500 | 13.2400 | 16.3500 | +8.206% | 73 | 3,799 | -75.229% |
| 2026-08-28 | 16.1400 | 17.2500 | 15.1100 | 15.1100 | -17.432% | 75 | 3,736 | -73.197% |
| 2026-08-27 | 17.7600 | 19.0300 | 17.7500 | 18.3000 | +3.977% | 19 | 3,738 | -77.869% |
| 2026-08-26 | 17.9000 | 17.9500 | 17.6000 | 17.6000 | -9.836% | 5 | 3,738 | -76.989% |
| 2026-08-25 | 18.4500 | 19.6400 | 18.4500 | 19.5200 | +12.832% | 38 | 3,729 | -79.252% |
| 2026-08-24 | 17.6900 | 17.6900 | 17.3000 | 17.3000 | -1.705% | 3 | 3,729 | -76.590% |
| 2026-08-21 | 17.5000 | 18.8000 | 17.3100 | 17.6000 | +53.043% | 15 | 3,740 | -76.989% |
| 2026-08-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -5.350% | 1 | 3,739 | -64.783% |
| 2026-08-19 | 10.4600 | 12.7300 | 10.4600 | 12.1500 | +18.537% | 10 | 3,738 | -66.667% |
| 2026-08-18 | 10.4000 | 10.4000 | 10.2500 | 10.2500 | -12.393% | 21 | 3,755 | -60.488% |
| 2026-08-17 | 11.7500 | 11.7500 | 11.7000 | 11.7000 | -13.780% | 54 | 3,735 | -65.385% |
| 2026-08-13 | 13.3000 | 13.6500 | 12.8000 | 13.5700 | +17.489% | 32 | 3,734 | -70.155% |
| 2026-08-12 | 13.0000 | 13.0000 | 11.2000 | 11.5500 | -4.782% | 5 | 3,734 | -64.935% |
| 2026-08-11 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | +1.933% | 3 | 3,736 | -66.612% |
| 2026-08-10 | 11.9400 | 11.9400 | 11.9000 | 11.9000 | -0.833% | 55 | 3,681 | -65.966% |
| 2026-08-07 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.695% | 5 | 3,686 | -66.250% |
| 2026-08-06 | 12.0500 | 12.0500 | 11.8000 | 11.8000 | -9.161% | 2 | 3,686 | -65.678% |
| 2026-08-05 | 12.6800 | 12.9900 | 12.6800 | 12.9900 | +9.898% | 52 | 3,710 | -68.822% |
| 2026-08-04 | 12.0000 | 12.0600 | 11.8200 | 11.8200 | +16.568% | 16 | 3,719 | -65.736% |
| 2026-08-03 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -4.340% | 1 | 3,720 | -60.059% |
| 2026-07-31 | 9.6000 | 10.6000 | 9.6000 | 10.6000 | +3.415% | 3 | 3,722 | -61.792% |
| 2026-07-30 | 11.2300 | 11.5000 | 10.2000 | 10.2500 | -17.004% | 16 | 3,711 | -60.488% |
| 2026-07-29 | 11.9600 | 12.4600 | 11.4000 | 12.3500 | -7.836% | 31 | 3,710 | -67.206% |
| 2026-07-28 | 12.0000 | 13.5000 | 11.8600 | 13.4000 | -6.294% | 31 | 3,711 | -69.776% |
| 2026-07-27 | 14.2800 | 14.3000 | 14.2800 | 14.3000 | -1.038% | 2 | 3,711 | -71.678% |
| 2026-07-24 | 16.1500 | 16.1500 | 14.2300 | 14.4500 | -20.604% | 13 | 3,712 | -71.972% |
| 2026-07-23 | 17.7900 | 18.3300 | 17.7900 | 18.2000 | -9.901% | 27 | 3,707 | -77.747% |
| 2026-07-21 | 19.9500 | 20.2000 | 19.9500 | 20.2000 | +20.238% | 5 | 3,707 | -79.950% |
| 2026-07-20 | 17.1400 | 17.1400 | 16.8000 | 16.8000 | -5.882% | 16 | 3,706 | -75.893% |
| 2026-07-17 | 16.6400 | 17.8500 | 16.6400 | 17.8500 | -11.852% | 4 | 3,704 | -77.311% |
| 2026-07-16 | 21.5000 | 21.5000 | 20.2500 | 20.2500 | -15.272% | 3 | 3,703 | -80.000% |
| 2026-07-15 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +3.913% | 1 | 3,702 | -83.054% |
| 2026-07-14 | 22.1100 | 23.0000 | 21.7400 | 23.0000 | +6.481% | 7 | 3,702 | -82.391% |
| 2026-07-13 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -5.263% | 6 | 3,702 | -81.250% |
| 2026-07-10 | 22.2400 | 22.8000 | 22.2400 | 22.8000 | -11.901% | 11 | 3,699 | -82.237% |
| 2026-07-09 | 25.3200 | 26.0000 | 25.0000 | 25.8800 | +12.083% | 54 | 3,655 | -84.351% |
| 2026-07-08 | 22.8500 | 23.3000 | 22.2900 | 23.0900 | -7.045% | 14 | 3,654 | -82.460% |
| 2026-07-07 | 25.5000 | 26.1200 | 24.2900 | 24.8400 | -5.191% | 171 | 3,604 | -83.696% |
| 2026-07-06 | 23.6500 | 26.5200 | 23.4000 | 26.2000 | +9.167% | 213 | 3,482 | -84.542% |
| 2026-07-02 | 26.2600 | 27.1500 | 22.9000 | 24.0000 | +13.208% | 3,431 | 626 | -83.125% |
| 2026-07-01 | 19.2500 | 21.3400 | 19.2500 | 21.2000 | +26.040% | 5 | 628 | -80.896% |
| 2026-06-29 | 16.5000 | 17.6500 | 16.4300 | 16.8200 | +3.635% | 4 | 627 | -75.922% |
| 2026-06-24 | 16.2000 | 16.2500 | 16.2000 | 16.2300 | -11.311% | 7 | 630 | -75.046% |
| 2026-06-23 | 18.7100 | 18.7100 | 18.3000 | 18.3000 | -12.230% | 12 | 639 | -77.869% |
| 2026-06-22 | 21.3100 | 21.3100 | 20.8500 | 20.8500 | +2.006% | 30 | 646 | -80.576% |
| 2026-06-18 | 18.6100 | 21.6000 | 18.6100 | 20.4400 | +3.756% | 42 | 647 | -80.186% |
| 2026-06-17 | 17.0000 | 22.6300 | 16.8700 | 19.7000 | +33.108% | 12 | 648 | -79.442% |
| 2026-06-16 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -15.670% | 1 | 649 | -72.635% |
| 2026-06-15 | 17.2800 | 17.5500 | 16.9200 | 17.5500 | +15.233% | 20 | 633 | -76.923% |
| 2026-06-12 | 14.9000 | 16.7000 | 14.9000 | 15.2300 | +8.014% | 19 | 645 | -73.408% |
| 2026-06-11 | 14.1500 | 14.1500 | 14.1000 | 14.1000 | +7.634% | 22 | 645 | -71.277% |
| 2026-06-10 | 13.5000 | 14.1000 | 13.0000 | 13.1000 | +19.854% | 18 | 655 | -69.084% |
| 2026-06-09 | 10.6000 | 10.9300 | 10.6000 | 10.9300 | +4.095% | 56 | 709 | -62.946% |
| 2026-06-05 | 12.9300 | 12.9300 | 10.5000 | 10.5000 | -12.500% | 4 | 709 | -61.429% |
| 2026-06-04 | 11.3500 | 12.1000 | 11.3500 | 12.0000 | +6.667% | 10 | 706 | -66.250% |
| 2026-06-03 | 12.4000 | 12.4000 | 11.1700 | 11.2500 | -10.144% | 232 | 495 | -64.000% |
| 2026-06-02 | 13.0300 | 13.2000 | 12.5200 | 12.5200 | -9.538% | 136 | 391 | -67.652% |
| 2026-06-01 | 12.3600 | 13.9000 | 12.3600 | 13.8400 | -4.552% | 13 | 392 | -70.737% |
| 2026-05-29 | 12.0000 | 14.5000 | 12.0000 | 14.5000 | +39.557% | 14 | 392 | -72.069% |
| 2026-05-28 | 8.0000 | 10.3900 | 8.0000 | 10.3900 | +45.722% | 5 | 392 | -61.020% |
| 2026-05-27 | 7.0500 | 7.2000 | 7.0500 | 7.1300 | -2.195% | 7 | 391 | -43.198% |
| 2026-05-21 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +4.143% | 1 | 391 | -44.444% |
| 2026-05-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.245% | 5 | 391 | -42.143% |
| 2026-05-19 | 7.1000 | 7.1000 | 6.7500 | 6.7800 | -8.993% | 100 | 327 | -40.265% |
| 2026-05-18 | 8.5000 | 8.5000 | 7.4500 | 7.4500 | -3.247% | 18 | 309 | -45.638% |
| 2026-05-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.942% | 1 | 310 | -47.403% |
| 2026-05-14 | 9.2000 | 9.2000 | 8.5500 | 8.5500 | +12.797% | 6 | 308 | -52.632% |
| 2026-05-13 | 7.5500 | 7.7000 | 7.5000 | 7.5800 | -2.696% | 58 | 271 | -46.570% |
| 2026-05-12 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +0.257% | 1 | 270 | -48.010% |
| 2026-05-11 | 7.2900 | 7.7700 | 7.2900 | 7.7700 | -1.396% | 6 | 271 | -47.876% |
| 2026-05-06 | 7.9500 | 7.9500 | 7.8800 | 7.8800 | +17.788% | 6 | 271 | -48.604% |
| 2026-04-30 | 6.8500 | 6.8500 | 6.6300 | 6.6900 | +7.903% | 11 | 265 | -39.462% |
| 2026-04-29 | 6.6100 | 7.1000 | 6.1500 | 6.2000 | -38.000% | 229 | 265 | -34.677% |
| 2026-04-28 | 10.0000 | 10.1600 | 10.0000 | 10.0000 | -12.281% | 47 | 421 | -59.500% |
| 2026-04-23 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -12.977% | 1 | 406 | -64.474% |
| 2026-04-22 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -2.963% | 1 | 405 | -69.084% |
| 2026-04-17 | 13.8100 | 14.4100 | 13.5000 | 13.5000 | +9.845% | 160 | 404 | -70.000% |
| 2026-04-16 | 12.3000 | 12.3000 | 12.2900 | 12.2900 | +1.152% | 3 | 372 | -67.046% |
| 2026-04-15 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +41.279% | 1 | 374 | -66.667% |
| 2026-04-14 | 8.4400 | 8.9200 | 8.4400 | 8.6000 | +39.837% | 14 | 375 | -52.907% |
| 2026-04-13 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | -3.906% | 102 | 385 | -34.146% |
| 2026-04-09 | 6.3900 | 6.4000 | 6.3900 | 6.4000 | +15.315% | 8 | 283 | -36.719% |
| 2026-04-07 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.451% | 10 | 283 | -27.027% |
| 2026-04-02 | 6.0000 | 6.0000 | 5.8700 | 5.8700 | -9.692% | 100 | 181 | -31.005% |
| 2026-04-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +9.244% | 1 | 181 | -37.692% |
| 2026-03-31 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +16.211% | 1 | 180 | -31.933% |
| 2026-03-30 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -25.037% | 1 | 180 | -20.898% |
| 2026-03-25 | 7.0800 | 7.2200 | 6.8300 | 6.8300 | +12.521% | 4 | 180 | -40.703% |
| 2026-03-24 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -10.472% | 1 | 182 | -33.278% |
| 2026-03-23 | 6.6000 | 6.7800 | 6.6000 | 6.7800 | +5.443% | 2 | 182 | -40.265% |
| 2026-03-20 | 7.6500 | 7.6500 | 6.4300 | 6.4300 | -11.918% | 2 | 182 | -37.014% |
| 2026-03-19 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -17.885% | 20 | 180 | -44.521% |
| 2026-03-17 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +9.080% | 1 | 180 | -54.443% |
| 2026-03-13 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -17.006% | 1 | 180 | -50.307% |
| 2026-03-06 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -12.711% | 20 | 182 | -58.758% |
| 2026-03-04 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +12.500% | 2 | 182 | -64.000% |
| 2026-03-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +29.870% | 20 | 184 | -59.500% |
| 2026-02-24 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.667% | 1 | 164 | -47.403% |
| 2026-02-23 | 8.4500 | 8.4500 | 8.2500 | 8.2500 | -12.698% | 2 | 165 | -50.909% |
| 2026-02-19 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -0.526% | 1 | 166 | -57.143% |
| 2026-02-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 2 | 165 | -57.368% |
| 2026-02-11 | 9.5000 | 10.0000 | 9.5000 | 10.0000 | -27.798% | 2 | 163 | -59.500% |
| 2026-02-10 | 13.9300 | 13.9300 | 13.7000 | 13.8500 | -4.019% | 12 | 164 | -70.758% |
| 2026-02-09 | 14.3600 | 14.4300 | 14.3600 | 14.4300 | +11.947% | 2 | 154 | -71.933% |
| 2026-02-06 | 12.9900 | 13.1500 | 12.6000 | 12.8900 | +40.874% | 8 | 152 | -68.580% |
| 2026-02-05 | 10.0000 | 10.0000 | 9.1500 | 9.1500 | -14.486% | 5 | 151 | -55.738% |
| 2026-02-04 | 12.6600 | 12.6600 | 10.7000 | 10.7000 | -22.238% | 17 | 150 | -62.150% |
| 2026-02-03 | 13.9900 | 13.9900 | 13.1700 | 13.7600 | -8.389% | 60 | 146 | -70.567% |
| 2026-02-02 | 15.1500 | 15.4500 | 15.0200 | 15.0200 | -22.337% | 5 | 93 | -73.036% |
| 2026-01-30 | 20.1400 | 20.5300 | 18.2500 | 19.3400 | -2.323% | 362 | 90 | -79.059% |
| 2026-01-29 | 19.1000 | 19.8000 | 18.8300 | 19.8000 | -5.036% | 254 | 261 | -79.545% |
| 2026-01-27 | 20.9500 | 20.9500 | 20.8500 | 20.8500 | -6.039% | 4 | 59 | -80.576% |
| 2026-01-26 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | +1.324% | 4 | 60 | -81.749% |
| 2026-01-20 | 22.4500 | 22.8900 | 21.9000 | 21.9000 | -15.607% | 10 | 56 | -81.507% |
| 2026-01-15 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -12.626% | 3 | 48 | -84.393% |
| 2026-01-14 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +2.343% | 1 | 45 | -86.364% |
| 2026-01-12 | 29.0200 | 29.0200 | 29.0200 | 29.0200 | -8.454% | 3 | 45 | -86.044% |
| 2026-01-06 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +3.595% | 40 | 45 | -87.224% |
| 2026-01-05 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +9.717% | 1 | 44 | -86.765% |
| 2025-12-30 | 28.8100 | 28.8100 | 27.8900 | 27.8900 | 0.000% | 48 | 44 | -85.479% |