HOOD270617C00145000
HOOD Jun 17 2027 145.00 Call
optionOPRA
EODOct 30, 2026
3.64USD-27.200%(-1.36)3Vol591OI
HOOD270617C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.8500 | 3.8500 | 3.6400 | 3.6400 | -27.200% | 3 | 593 | 0.000% |
| 2026-10-29 | 5.1700 | 5.5000 | 5.0000 | 5.0000 | -9.584% | 5 | 594 | -27.200% |
| 2026-10-28 | 5.5500 | 5.5500 | 5.5300 | 5.5300 | -14.264% | 3 | 591 | -34.177% |
| 2026-10-26 | 6.6500 | 6.6500 | 6.4500 | 6.4500 | -11.034% | 4 | 591 | -43.566% |
| 2026-10-23 | 7.9000 | 7.9000 | 7.2500 | 7.2500 | -13.690% | 8 | 589 | -49.793% |
| 2026-10-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 1 | 590 | -56.667% |
| 2026-10-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.281% | 14 | 604 | -57.176% |
| 2026-10-20 | 7.7900 | 9.2000 | 7.7900 | 8.2300 | -0.604% | 5 | 604 | -55.772% |
| 2026-10-19 | 8.0000 | 8.4900 | 8.0000 | 8.2800 | -20.000% | 10 | 604 | -56.039% |
| 2026-10-15 | 8.1000 | 10.3500 | 8.1000 | 10.3500 | +16.292% | 5 | 604 | -64.831% |
| 2026-10-14 | 10.2000 | 10.2000 | 8.9000 | 8.9000 | -25.210% | 3 | 604 | -59.101% |
| 2026-10-12 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -4.032% | 32 | 604 | -69.412% |
| 2026-10-09 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +2.058% | 1 | 604 | -70.645% |
| 2026-10-08 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -2.016% | 8 | 603 | -70.041% |
| 2026-10-07 | 12.0500 | 12.4000 | 12.0500 | 12.4000 | -11.744% | 7 | 606 | -70.645% |
| 2026-10-06 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -3.370% | 1 | 607 | -74.093% |
| 2026-10-02 | 15.3000 | 15.3000 | 14.5400 | 14.5400 | -6.194% | 11 | 612 | -74.966% |
| 2026-09-30 | 16.3900 | 17.0000 | 15.5000 | 15.5000 | -14.365% | 9 | 615 | -76.516% |
| 2026-09-25 | 19.1000 | 19.1000 | 18.1000 | 18.1000 | -19.052% | 5 | 616 | -79.890% |
| 2026-09-23 | 23.0600 | 23.0600 | 22.3600 | 22.3600 | +0.134% | 4 | 620 | -83.721% |
| 2026-09-22 | 22.3300 | 22.3300 | 22.3300 | 22.3300 | -0.089% | 1 | 620 | -83.699% |
| 2026-09-21 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +12.765% | 1 | 620 | -83.714% |
| 2026-09-18 | 20.1500 | 20.1500 | 19.8200 | 19.8200 | +35.753% | 5 | 617 | -81.635% |
| 2026-09-17 | 14.0100 | 14.6000 | 14.0000 | 14.6000 | +6.105% | 10 | 613 | -75.068% |
| 2026-09-16 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -11.226% | 1 | 613 | -73.547% |
| 2026-09-15 | 15.6500 | 15.9700 | 15.5000 | 15.5000 | -14.601% | 4 | 614 | -76.516% |
| 2026-09-14 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +5.217% | 1 | 614 | -79.945% |
| 2026-09-11 | 18.3300 | 18.3300 | 17.2500 | 17.2500 | -9.875% | 2 | 615 | -78.899% |
| 2026-09-10 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | -6.176% | 2 | 615 | -80.982% |
| 2026-09-09 | 21.2300 | 21.2300 | 19.7500 | 20.4000 | +0.246% | 27 | 613 | -82.157% |
| 2026-09-08 | 23.3600 | 23.3600 | 20.3500 | 20.3500 | -12.661% | 9 | 611 | -82.113% |
| 2026-09-04 | 21.9200 | 23.3000 | 21.3800 | 23.3000 | -2.429% | 3 | 611 | -84.378% |
| 2026-09-03 | 20.2500 | 23.8800 | 20.2500 | 23.8800 | +85.116% | 35 | 601 | -84.757% |
| 2026-08-31 | 12.9700 | 12.9800 | 12.9000 | 12.9000 | -8.834% | 3 | 599 | -71.783% |
| 2026-08-28 | 14.3500 | 14.3500 | 14.1500 | 14.1500 | -19.373% | 82 | 591 | -74.276% |
| 2026-08-27 | 17.5000 | 17.5500 | 17.5000 | 17.5500 | +5.090% | 7 | 597 | -79.259% |
| 2026-08-26 | 17.2500 | 17.2500 | 16.7000 | 16.7000 | -7.989% | 5 | 600 | -78.204% |
| 2026-08-25 | 14.0000 | 18.1500 | 14.0000 | 18.1500 | +21.324% | 29 | 585 | -79.945% |
| 2026-08-24 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -7.654% | 2 | 587 | -75.668% |
| 2026-08-21 | 16.0800 | 16.7100 | 16.0800 | 16.2000 | +50.000% | 3 | 586 | -77.531% |
| 2026-08-17 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -3.571% | 1 | 587 | -66.296% |
| 2026-08-14 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -5.882% | 1 | 586 | -67.500% |
| 2026-08-13 | 12.2200 | 12.6300 | 11.9000 | 11.9000 | +7.207% | 5 | 585 | -69.412% |
| 2026-08-12 | 10.6000 | 11.1000 | 10.4000 | 11.1000 | -3.562% | 84 | 557 | -67.207% |
| 2026-08-10 | 11.2700 | 11.5100 | 11.2700 | 11.5100 | +7.570% | 3 | 556 | -68.375% |
| 2026-08-06 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -9.475% | 1 | 556 | -65.981% |
| 2026-08-05 | 11.9900 | 11.9900 | 11.8200 | 11.8200 | +3.231% | 2 | 556 | -69.205% |
| 2026-08-04 | 11.1700 | 11.4500 | 11.0300 | 11.4500 | +4.566% | 31 | 556 | -68.210% |
| 2026-08-03 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +9.500% | 1 | 556 | -66.758% |
| 2026-07-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -18.367% | 1 | 557 | -63.600% |
| 2026-07-28 | 12.2000 | 12.2500 | 11.3800 | 12.2500 | -11.871% | 35 | 528 | -70.286% |
| 2026-07-24 | 15.1000 | 15.1000 | 13.9000 | 13.9000 | -15.140% | 2 | 529 | -73.813% |
| 2026-07-23 | 16.8000 | 16.8000 | 16.2000 | 16.3800 | -11.220% | 29 | 529 | -77.778% |
| 2026-07-22 | 18.4000 | 18.4500 | 18.4000 | 18.4500 | -2.278% | 60 | 568 | -80.271% |
| 2026-07-21 | 18.7700 | 19.0000 | 18.7700 | 18.8800 | +15.615% | 60 | 519 | -80.720% |
| 2026-07-20 | 16.1000 | 16.3300 | 16.1000 | 16.3300 | +3.354% | 2 | 517 | -77.710% |
| 2026-07-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -14.456% | 1 | 518 | -76.962% |
| 2026-07-16 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -24.179% | 1 | 518 | -80.292% |
| 2026-07-09 | 24.3600 | 24.3600 | 24.3600 | 24.3600 | +21.375% | 10 | 513 | -85.057% |
| 2026-07-08 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | -18.975% | 1 | 513 | -81.863% |
| 2026-07-07 | 24.7700 | 24.7700 | 24.7700 | 24.7700 | +2.355% | 1 | 514 | -85.305% |
| 2026-07-06 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -2.024% | 1 | 515 | -84.959% |
| 2026-07-02 | 24.9400 | 26.0000 | 24.7000 | 24.7000 | +21.376% | 16 | 511 | -85.263% |
| 2026-07-01 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +45.774% | 1 | 510 | -82.113% |
| 2026-06-26 | 13.5800 | 13.9600 | 13.5800 | 13.9600 | -0.641% | 2 | 509 | -73.926% |
| 2026-06-25 | 14.7000 | 14.7100 | 13.7700 | 14.0500 | -8.290% | 6 | 504 | -74.093% |
| 2026-06-24 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | -12.905% | 2 | 504 | -76.240% |
| 2026-06-23 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | -13.093% | 1 | 503 | -79.306% |
| 2026-06-22 | 20.9700 | 20.9700 | 20.2400 | 20.2400 | +7.374% | 3 | 500 | -82.016% |
| 2026-06-18 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -12.933% | 25 | 525 | -80.690% |
| 2026-06-17 | 17.0200 | 21.6500 | 17.0200 | 21.6500 | +28.639% | 30 | 515 | -83.187% |
| 2026-06-15 | 15.8000 | 16.8300 | 15.8000 | 16.8300 | +17.119% | 11 | 522 | -78.372% |
| 2026-06-12 | 14.1000 | 15.7500 | 13.7500 | 14.3700 | +43.700% | 7 | 521 | -74.669% |
| 2026-06-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.091% | 4 | 521 | -63.600% |
| 2026-06-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.786% | 1 | 521 | -66.909% |
| 2026-06-04 | 10.9000 | 11.3500 | 10.9000 | 11.2000 | +8.738% | 18 | 507 | -67.500% |
| 2026-06-03 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -26.429% | 3 | 510 | -64.660% |
| 2026-05-29 | 14.1600 | 14.1600 | 14.0000 | 14.0000 | +44.330% | 11 | 511 | -74.000% |
| 2026-05-28 | 8.5000 | 9.7000 | 8.5000 | 9.7000 | +39.568% | 6 | 513 | -62.474% |
| 2026-05-27 | 6.6500 | 6.9500 | 6.6000 | 6.9500 | +3.886% | 5 | 513 | -47.626% |
| 2026-05-22 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -0.149% | 1 | 513 | -45.590% |
| 2026-05-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.965% | 57 | 456 | -45.672% |
| 2026-05-20 | 6.8500 | 7.0500 | 6.8500 | 7.0500 | +12.800% | 3 | 454 | -48.369% |
| 2026-05-19 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -20.886% | 50 | 404 | -41.760% |
| 2026-05-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.067% | 41 | 363 | -53.924% |
| 2026-05-14 | 6.8000 | 8.6500 | 6.8000 | 8.1500 | +17.266% | 4 | 361 | -55.337% |
| 2026-05-13 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -7.947% | 15 | 346 | -47.626% |
| 2026-05-11 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +1.342% | 30 | 316 | -51.788% |
| 2026-05-07 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +4.196% | 1 | 317 | -51.141% |
| 2026-05-06 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 0.000% | 1 | 317 | -49.091% |
| 2026-05-05 | 7.1700 | 7.2000 | 7.1500 | 7.1500 | +12.598% | 15 | 318 | -49.091% |
| 2026-05-01 | 6.5000 | 6.5500 | 6.3500 | 6.3500 | -3.201% | 10 | 315 | -42.677% |
| 2026-04-30 | 6.3000 | 6.5600 | 6.3000 | 6.5600 | +14.286% | 10 | 315 | -44.512% |
| 2026-04-29 | 5.8000 | 5.8400 | 5.7200 | 5.7400 | -38.936% | 13 | 305 | -36.585% |
| 2026-04-28 | 9.5000 | 9.5000 | 9.3500 | 9.4000 | -7.571% | 103 | 303 | -61.277% |
| 2026-04-27 | 10.1500 | 10.1700 | 10.1500 | 10.1700 | +0.693% | 2 | 341 | -64.208% |
| 2026-04-24 | 9.9000 | 10.1000 | 9.8500 | 10.1000 | -18.548% | 15 | 341 | -63.960% |
| 2026-04-20 | 11.6500 | 12.4000 | 11.6500 | 12.4000 | -4.615% | 254 | 330 | -70.645% |
| 2026-04-17 | 13.1000 | 13.7800 | 13.0000 | 13.0000 | +9.705% | 9 | 89 | -72.000% |
| 2026-04-16 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +2.775% | 1 | 91 | -69.283% |
| 2026-04-15 | 10.7500 | 11.5300 | 10.6000 | 11.5300 | +128.317% | 44 | 91 | -68.430% |
| 2026-03-30 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -6.827% | 1 | 73 | -27.921% |
| 2026-03-27 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -5.739% | 8 | 72 | -32.841% |
| 2026-03-24 | 5.5500 | 5.7500 | 5.5500 | 5.7500 | -14.179% | 9 | 72 | -36.696% |
| 2026-03-19 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | -4.286% | 2 | 70 | -45.672% |
| 2026-03-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -17.647% | 1 | 69 | -48.000% |
| 2026-03-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.074% | 1 | 69 | -57.176% |
| 2026-02-27 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -4.615% | 1 | 70 | -58.065% |
| 2026-02-26 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +13.750% | 1 | 70 | -60.000% |
| 2026-02-23 | 8.2000 | 8.2000 | 8.0000 | 8.0000 | -13.978% | 3 | 71 | -54.500% |
| 2026-02-18 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -28.462% | 3 | 70 | -60.860% |
| 2026-02-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -4.059% | 2 | 70 | -72.000% |
| 2026-02-09 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +10.163% | 1 | 69 | -73.137% |
| 2026-02-06 | 12.3500 | 12.3500 | 12.3000 | 12.3000 | +36.667% | 3 | 68 | -70.407% |
| 2026-02-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -19.643% | 1 | 67 | -59.556% |
| 2026-02-04 | 10.7000 | 11.2000 | 10.7000 | 11.2000 | -21.788% | 2 | 67 | -67.500% |
| 2026-02-02 | 14.3500 | 14.3500 | 14.3200 | 14.3200 | -22.595% | 10 | 66 | -74.581% |
| 2026-01-29 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -5.128% | 1 | 66 | -80.324% |
| 2026-01-28 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -6.475% | 1 | 66 | -81.333% |
| 2026-01-27 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -0.950% | 1 | 66 | -82.542% |
| 2026-01-26 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -3.263% | 1 | 65 | -82.708% |
| 2026-01-23 | 21.7600 | 21.7600 | 21.7600 | 21.7600 | +1.682% | 7 | 64 | -83.272% |
| 2026-01-20 | 21.2500 | 21.4000 | 21.2500 | 21.4000 | -22.464% | 6 | 64 | -82.991% |
| 2026-01-12 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -5.641% | 1 | 59 | -86.812% |
| 2026-01-06 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | +17.281% | 20 | 58 | -87.556% |
| 2026-01-02 | 24.9400 | 24.9400 | 24.9400 | 24.9400 | -2.158% | 20 | 55 | -85.405% |
| 2025-12-31 | 26.0000 | 26.0000 | 25.4900 | 25.4900 | 0.000% | 35 | 0 | -85.720% |