HOOD270617C00155000
HOOD Jun 17 2027 155.00 Call
optionOPRA
EODOct 30, 2026
2.86USD-33.333%(-1.43)10Vol730OI
HOOD270617C00155000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.2000 | 3.2000 | 2.8600 | 2.8600 | -33.333% | 10 | 736 | 0.000% |
| 2026-10-29 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -1.152% | 1 | 735 | -33.333% |
| 2026-10-28 | 5.0000 | 5.0000 | 4.3200 | 4.3400 | -21.091% | 9 | 744 | -34.101% |
| 2026-10-27 | 5.7500 | 5.8500 | 5.5000 | 5.5000 | +4.762% | 37 | 712 | -48.000% |
| 2026-10-26 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -16.667% | 1 | 711 | -45.524% |
| 2026-10-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.963% | 2 | 709 | -54.603% |
| 2026-10-22 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -4.234% | 1 | 708 | -56.402% |
| 2026-10-20 | 6.1000 | 7.6500 | 6.1000 | 6.8500 | -1.012% | 109 | 662 | -58.248% |
| 2026-10-19 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -0.288% | 1 | 661 | -58.671% |
| 2026-10-16 | 8.5500 | 8.5500 | 6.9400 | 6.9400 | -12.152% | 6 | 664 | -58.790% |
| 2026-10-15 | 6.5000 | 7.9000 | 6.2600 | 7.9000 | -0.754% | 44 | 639 | -63.797% |
| 2026-10-14 | 10.5500 | 10.5500 | 7.9600 | 7.9600 | -20.400% | 9 | 646 | -64.070% |
| 2026-10-08 | 9.6800 | 10.0000 | 9.2400 | 10.0000 | -0.200% | 20 | 634 | -71.400% |
| 2026-10-07 | 10.1500 | 10.1500 | 10.0200 | 10.0200 | -21.412% | 10 | 629 | -71.457% |
| 2026-10-02 | 12.7500 | 12.7500 | 12.7300 | 12.7500 | -19.304% | 12 | 628 | -77.569% |
| 2026-09-25 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -10.532% | 1 | 628 | -81.899% |
| 2026-09-24 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | -5.561% | 1 | 629 | -83.805% |
| 2026-09-23 | 19.5200 | 20.0200 | 18.7000 | 18.7000 | -6.965% | 8 | 633 | -84.706% |
| 2026-09-22 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +1.772% | 2 | 631 | -85.771% |
| 2026-09-21 | 18.9900 | 20.1300 | 18.9900 | 19.7500 | +12.216% | 11 | 623 | -85.519% |
| 2026-09-18 | 17.6000 | 17.6000 | 17.5500 | 17.6000 | +40.239% | 17 | 637 | -83.750% |
| 2026-09-17 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +5.907% | 1 | 636 | -77.211% |
| 2026-09-16 | 12.0500 | 12.0500 | 11.8500 | 11.8500 | -15.957% | 2 | 637 | -75.865% |
| 2026-09-15 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -10.191% | 14 | 627 | -79.716% |
| 2026-09-14 | 16.2000 | 16.2000 | 15.7000 | 15.7000 | -1.258% | 5 | 630 | -81.783% |
| 2026-09-10 | 17.0000 | 17.0000 | 15.9000 | 15.9000 | -19.494% | 2 | 629 | -82.013% |
| 2026-09-08 | 20.5200 | 20.5200 | 19.7500 | 19.7500 | -5.952% | 2 | 631 | -85.519% |
| 2026-09-04 | 18.9500 | 21.0000 | 18.9500 | 21.0000 | +0.962% | 13 | 628 | -86.381% |
| 2026-09-03 | 17.9000 | 21.0000 | 17.9000 | 20.8000 | +76.421% | 6 | 626 | -86.250% |
| 2026-08-28 | 13.3000 | 13.3000 | 11.7900 | 11.7900 | -22.024% | 3 | 627 | -75.742% |
| 2026-08-27 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | +4.276% | 1 | 627 | -81.085% |
| 2026-08-26 | 14.4500 | 14.5500 | 14.4500 | 14.5000 | -8.920% | 61 | 628 | -80.276% |
| 2026-08-25 | 15.3000 | 15.9200 | 15.3000 | 15.9200 | +9.416% | 19 | 623 | -82.035% |
| 2026-08-21 | 13.0000 | 14.5500 | 12.9000 | 14.5500 | +58.497% | 16 | 632 | -80.344% |
| 2026-08-17 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +0.658% | 1 | 631 | -68.845% |
| 2026-08-12 | 9.2000 | 9.2000 | 9.1200 | 9.1200 | -1.405% | 2 | 632 | -68.640% |
| 2026-08-06 | 9.4500 | 9.4500 | 9.2500 | 9.2500 | +19.509% | 4 | 632 | -69.081% |
| 2026-08-03 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -0.769% | 2 | 632 | -63.049% |
| 2026-07-31 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -5.109% | 10 | 622 | -63.333% |
| 2026-07-30 | 8.2000 | 8.5800 | 8.2000 | 8.2200 | -15.258% | 63 | 678 | -65.207% |
| 2026-07-28 | 10.0000 | 10.0000 | 9.7000 | 9.7000 | -15.358% | 2 | 678 | -70.515% |
| 2026-07-24 | 11.9000 | 11.9000 | 11.4600 | 11.4600 | -23.190% | 90 | 648 | -75.044% |
| 2026-07-23 | 14.8500 | 14.9200 | 14.7900 | 14.9200 | -8.522% | 33 | 617 | -80.831% |
| 2026-07-22 | 16.4000 | 16.4000 | 16.3000 | 16.3100 | +16.500% | 60 | 557 | -82.465% |
| 2026-07-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -32.530% | 3 | 555 | -79.571% |
| 2026-07-15 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -0.955% | 1 | 555 | -86.217% |
| 2026-07-09 | 20.9000 | 20.9500 | 20.9000 | 20.9500 | +11.733% | 4 | 553 | -86.348% |
| 2026-07-08 | 18.2500 | 18.7500 | 18.2500 | 18.7500 | -16.667% | 8 | 549 | -84.747% |
| 2026-07-06 | 20.5500 | 22.5000 | 20.5500 | 22.5000 | -4.255% | 37 | 549 | -87.289% |
| 2026-07-02 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +31.065% | 1 | 549 | -87.830% |
| 2026-07-01 | 17.8900 | 18.2100 | 17.8900 | 17.9300 | +25.825% | 4 | 551 | -84.049% |
| 2026-06-29 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +9.615% | 1 | 550 | -79.930% |
| 2026-06-26 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +10.638% | 1 | 550 | -78.000% |
| 2026-06-25 | 12.2000 | 12.5100 | 11.7500 | 11.7500 | -11.321% | 70 | 494 | -75.660% |
| 2026-06-24 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -24.286% | 25 | 480 | -78.415% |
| 2026-06-18 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -4.891% | 1 | 480 | -83.657% |
| 2026-06-17 | 18.3600 | 18.5500 | 18.3000 | 18.4000 | +30.035% | 9 | 475 | -84.457% |
| 2026-06-15 | 14.4000 | 14.7900 | 14.1500 | 14.1500 | +19.915% | 15 | 464 | -79.788% |
| 2026-06-11 | 11.5000 | 11.8000 | 11.4500 | 11.8000 | +7.273% | 6 | 463 | -75.763% |
| 2026-06-10 | 12.9500 | 12.9500 | 11.0000 | 11.0000 | +16.402% | 2 | 464 | -74.000% |
| 2026-06-09 | 9.0000 | 9.4500 | 9.0000 | 9.4500 | +7.143% | 92 | 374 | -69.735% |
| 2026-06-05 | 9.9500 | 9.9500 | 8.5000 | 8.8200 | -6.170% | 5 | 373 | -67.574% |
| 2026-06-04 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +2.845% | 1 | 373 | -69.574% |
| 2026-06-03 | 9.2500 | 9.4000 | 9.1400 | 9.1400 | -12.952% | 13 | 378 | -68.709% |
| 2026-06-02 | 10.5500 | 10.6000 | 10.5000 | 10.5000 | -8.775% | 9 | 378 | -72.762% |
| 2026-06-01 | 10.7200 | 11.5500 | 10.3500 | 11.5100 | -7.698% | 42 | 351 | -75.152% |
| 2026-05-29 | 10.2500 | 12.5000 | 10.0000 | 12.4700 | +69.660% | 84 | 325 | -77.065% |
| 2026-05-28 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +32.194% | 14 | 338 | -61.088% |
| 2026-05-26 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -2.456% | 3 | 336 | -48.561% |
| 2026-05-21 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | +5.556% | 49 | 287 | -49.825% |
| 2026-05-19 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -21.739% | 1 | 286 | -47.037% |
| 2026-05-18 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +15.000% | 10 | 276 | -58.551% |
| 2026-05-13 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | +1.695% | 21 | 264 | -52.333% |
| 2026-05-08 | 5.4900 | 5.9000 | 5.4900 | 5.9000 | -4.992% | 69 | 316 | -51.525% |
| 2026-05-04 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +22.970% | 2 | 316 | -53.945% |
| 2026-04-30 | 5.4500 | 5.4500 | 5.0500 | 5.0500 | 0.000% | 45 | 316 | -43.366% |
| 2026-04-29 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -38.415% | 1 | 274 | -43.366% |
| 2026-04-28 | 7.7500 | 8.2000 | 7.3500 | 8.2000 | -6.286% | 7 | 273 | -65.122% |
| 2026-04-27 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -2.778% | 10 | 270 | -67.314% |
| 2026-04-24 | 8.6000 | 9.0000 | 8.6000 | 9.0000 | +1.695% | 2 | 270 | -68.222% |
| 2026-04-23 | 8.4000 | 8.8500 | 8.4000 | 8.8500 | -10.966% | 2 | 270 | -67.684% |
| 2026-04-22 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -1.584% | 1 | 270 | -71.227% |
| 2026-04-21 | 10.4000 | 10.4000 | 10.1000 | 10.1000 | -4.265% | 20 | 269 | -71.683% |
| 2026-04-20 | 10.7000 | 10.7000 | 10.2000 | 10.5500 | -4.955% | 20 | 269 | -72.891% |
| 2026-04-17 | 11.5000 | 12.0000 | 11.1000 | 11.1000 | +14.433% | 122 | 256 | -74.234% |
| 2026-04-16 | 9.1500 | 9.7500 | 9.1500 | 9.7000 | -3.960% | 3 | 174 | -70.515% |
| 2026-04-15 | 8.9000 | 10.1000 | 8.9000 | 10.1000 | +46.377% | 27 | 173 | -71.683% |
| 2026-04-14 | 5.7900 | 8.1000 | 5.7900 | 6.9000 | +46.809% | 36 | 161 | -58.551% |
| 2026-04-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.818% | 1 | 149 | -39.149% |
| 2026-04-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1 | 150 | -35.000% |
| 2026-04-07 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -12.000% | 3 | 150 | -35.000% |
| 2026-04-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 1 | 153 | -42.800% |
| 2026-04-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +15.476% | 10 | 152 | -41.031% |
| 2026-03-31 | 4.1800 | 4.2600 | 4.1800 | 4.2000 | -6.874% | 14 | 152 | -31.905% |
| 2026-03-27 | 4.5200 | 4.5300 | 4.3900 | 4.5100 | -21.565% | 19 | 138 | -36.585% |
| 2026-03-25 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +25.000% | 1 | 119 | -50.261% |
| 2026-03-24 | 4.8800 | 4.8800 | 4.6000 | 4.6000 | -10.506% | 17 | 118 | -37.826% |
| 2026-03-23 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -1.154% | 1 | 126 | -44.358% |
| 2026-03-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -13.333% | 1 | 125 | -45.000% |
| 2026-03-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.448% | 1 | 124 | -52.333% |
| 2026-03-17 | 6.7600 | 6.7600 | 6.7000 | 6.7000 | -0.741% | 41 | 124 | -57.313% |
| 2026-03-16 | 6.6900 | 6.7500 | 6.6900 | 6.7500 | -6.639% | 16 | 84 | -57.630% |
| 2026-03-12 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -3.600% | 1 | 83 | -60.443% |
| 2026-03-09 | 7.6500 | 7.6500 | 7.5000 | 7.5000 | -11.765% | 2 | 83 | -61.867% |
| 2026-03-05 | 9.4000 | 9.4000 | 8.5000 | 8.5000 | -11.458% | 7 | 82 | -66.353% |
| 2026-03-04 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +11.628% | 5 | 81 | -70.208% |
| 2026-02-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +16.216% | 1 | 76 | -66.744% |
| 2026-02-25 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.762% | 1 | 77 | -61.351% |
| 2026-02-20 | 8.1500 | 8.1500 | 7.7700 | 7.7700 | -2.875% | 10 | 77 | -63.192% |
| 2026-02-18 | 8.1500 | 8.2200 | 8.0000 | 8.0000 | -11.111% | 10 | 72 | -64.250% |
| 2026-02-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +17.647% | 20 | 47 | -68.222% |
| 2026-02-12 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -35.443% | 1 | 47 | -62.614% |
| 2026-02-10 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -3.659% | 8 | 46 | -75.865% |
| 2026-02-09 | 11.4500 | 12.3000 | 11.4500 | 12.3000 | +31.974% | 2 | 38 | -76.748% |
| 2026-02-04 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -24.534% | 2 | 37 | -69.313% |
| 2026-02-02 | 12.7600 | 12.7600 | 12.2000 | 12.3500 | -23.292% | 12 | 35 | -76.842% |
| 2026-01-29 | 15.9500 | 16.1000 | 15.9500 | 16.1000 | -22.708% | 25 | 26 | -82.236% |
| 2026-01-15 | 23.4000 | 23.4000 | 20.8300 | 20.8300 | -9.237% | 30 | 1 | -86.270% |
| 2025-12-31 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | 0.000% | 1 | 0 | -87.538% |