HOOD270617C00160000
HOOD Jun 17 2027 160.00 Call
optionOPRA
EODOct 30, 2026
2.58USD-32.105%(-1.22)214Vol883OI
HOOD270617C00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.7600 | 2.8100 | 2.4900 | 2.5800 | -32.105% | 214 | 692 | 0.000% |
| 2026-10-29 | 3.5000 | 3.8000 | 3.5000 | 3.8000 | -6.173% | 4 | 692 | -32.105% |
| 2026-10-28 | 3.9000 | 4.0500 | 3.8800 | 4.0500 | -22.115% | 3 | 693 | -36.296% |
| 2026-10-27 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | +9.474% | 7 | 693 | -50.385% |
| 2026-10-26 | 4.4500 | 4.8000 | 4.4500 | 4.7500 | -12.037% | 5 | 692 | -45.684% |
| 2026-10-23 | 5.7500 | 5.7500 | 5.4000 | 5.4000 | -9.244% | 5 | 689 | -52.222% |
| 2026-10-22 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -15.603% | 1 | 690 | -56.639% |
| 2026-10-21 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +11.905% | 1 | 689 | -63.404% |
| 2026-10-20 | 6.0000 | 6.9500 | 6.0000 | 6.3000 | 0.000% | 206 | 588 | -59.048% |
| 2026-10-19 | 6.3100 | 6.3500 | 6.3000 | 6.3000 | -17.105% | 5 | 589 | -59.048% |
| 2026-10-16 | 7.8000 | 7.8000 | 7.6000 | 7.6000 | +7.042% | 3 | 586 | -66.053% |
| 2026-10-14 | 8.1500 | 8.5000 | 7.1000 | 7.1000 | -27.179% | 6 | 592 | -63.662% |
| 2026-10-13 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +4.278% | 1 | 591 | -73.538% |
| 2026-10-08 | 8.5000 | 9.5500 | 8.5000 | 9.3500 | -1.579% | 90 | 649 | -72.406% |
| 2026-10-07 | 9.2000 | 9.7000 | 9.2000 | 9.5000 | -18.385% | 3 | 650 | -72.842% |
| 2026-10-06 | 10.8500 | 11.6400 | 10.8500 | 11.6400 | +3.467% | 6 | 650 | -77.835% |
| 2026-10-01 | 11.5900 | 11.5900 | 11.0000 | 11.2500 | -5.462% | 3 | 647 | -77.067% |
| 2026-09-30 | 14.0000 | 14.0000 | 11.9000 | 11.9000 | -10.861% | 16 | 646 | -78.319% |
| 2026-09-29 | 13.6000 | 13.6000 | 13.2000 | 13.3500 | -3.261% | 20 | 638 | -80.674% |
| 2026-09-28 | 14.0000 | 14.0000 | 13.7000 | 13.8000 | -8.609% | 9 | 637 | -81.304% |
| 2026-09-25 | 16.1100 | 16.1100 | 15.1000 | 15.1000 | -7.077% | 3 | 636 | -82.914% |
| 2026-09-24 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -10.959% | 1 | 636 | -84.123% |
| 2026-09-23 | 18.8500 | 18.8500 | 18.2500 | 18.2500 | -0.273% | 16 | 635 | -85.863% |
| 2026-09-22 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -3.175% | 1 | 636 | -85.902% |
| 2026-09-21 | 18.8500 | 18.9000 | 18.8500 | 18.9000 | +15.174% | 2 | 635 | -86.349% |
| 2026-09-18 | 14.0000 | 16.7000 | 14.0000 | 16.4100 | +42.696% | 50 | 630 | -84.278% |
| 2026-09-17 | 11.6400 | 11.7600 | 11.3000 | 11.5000 | +4.545% | 14 | 628 | -77.565% |
| 2026-09-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.983% | 1 | 628 | -76.545% |
| 2026-09-15 | 14.6000 | 14.6000 | 11.7000 | 11.7000 | -21.212% | 14 | 629 | -77.949% |
| 2026-09-14 | 14.5000 | 15.3000 | 14.5000 | 14.8500 | -0.802% | 6 | 627 | -82.626% |
| 2026-09-11 | 14.5000 | 15.5500 | 14.5000 | 14.9700 | -3.730% | 7 | 625 | -82.766% |
| 2026-09-10 | 15.3900 | 15.5500 | 15.3900 | 15.5500 | -12.196% | 3 | 626 | -83.408% |
| 2026-09-08 | 19.1900 | 19.1900 | 17.7100 | 17.7100 | -9.964% | 7 | 620 | -85.432% |
| 2026-09-04 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | -0.405% | 1 | 619 | -86.884% |
| 2026-09-03 | 16.3600 | 20.0000 | 16.3600 | 19.7500 | +73.856% | 514 | 601 | -86.937% |
| 2026-09-02 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | +1.429% | 10 | 591 | -77.289% |
| 2026-09-01 | 11.8000 | 11.8000 | 11.2000 | 11.2000 | -13.846% | 6 | 591 | -76.964% |
| 2026-08-28 | 12.5000 | 13.0000 | 12.5000 | 13.0000 | -3.346% | 2 | 591 | -80.154% |
| 2026-08-26 | 13.2000 | 13.4500 | 13.2000 | 13.4500 | -10.512% | 2 | 591 | -80.818% |
| 2026-08-25 | 14.1000 | 15.0300 | 14.1000 | 15.0300 | +34.798% | 8 | 587 | -82.834% |
| 2026-08-21 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +11.500% | 1 | 587 | -76.861% |
| 2026-08-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +27.877% | 1 | 586 | -74.200% |
| 2026-08-18 | 7.5500 | 7.9000 | 7.5500 | 7.8200 | -8.000% | 8 | 588 | -67.008% |
| 2026-08-17 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.526% | 1 | 587 | -69.647% |
| 2026-08-13 | 10.2000 | 10.2000 | 9.5000 | 9.5000 | +5.556% | 4 | 586 | -72.842% |
| 2026-08-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.623% | 1 | 586 | -71.333% |
| 2026-08-11 | 8.7200 | 8.7700 | 8.7200 | 8.7700 | -6.403% | 13 | 573 | -70.582% |
| 2026-08-07 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +5.281% | 1 | 573 | -72.465% |
| 2026-08-06 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -10.101% | 3 | 570 | -71.011% |
| 2026-08-05 | 10.2400 | 10.2500 | 9.9000 | 9.9000 | +6.452% | 4 | 570 | -73.939% |
| 2026-08-04 | 9.1600 | 9.3000 | 9.1600 | 9.3000 | +7.514% | 10 | 560 | -72.258% |
| 2026-08-03 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +13.816% | 1 | 559 | -70.173% |
| 2026-07-30 | 8.4500 | 8.4500 | 7.6000 | 7.6000 | -17.391% | 16 | 564 | -66.053% |
| 2026-07-29 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -7.445% | 10 | 554 | -71.957% |
| 2026-07-28 | 9.5200 | 9.9400 | 9.5200 | 9.9400 | -11.250% | 3 | 555 | -74.044% |
| 2026-07-24 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -19.424% | 1 | 556 | -76.964% |
| 2026-07-23 | 12.7000 | 13.9000 | 12.7000 | 13.9000 | +5.064% | 28 | 576 | -81.439% |
| 2026-07-20 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -0.601% | 1 | 577 | -80.499% |
| 2026-07-17 | 13.4500 | 13.4500 | 13.3100 | 13.3100 | -30.677% | 11 | 587 | -80.616% |
| 2026-07-15 | 18.7400 | 19.2000 | 18.7400 | 19.2000 | +11.434% | 2 | 587 | -86.562% |
| 2026-07-13 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | -3.419% | 1 | 588 | -85.026% |
| 2026-07-10 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | -0.335% | 30 | 558 | -85.538% |
| 2026-07-08 | 17.3200 | 18.0500 | 17.3200 | 17.9000 | -7.013% | 11 | 556 | -85.587% |
| 2026-07-07 | 19.6900 | 19.6900 | 19.2300 | 19.2500 | -8.333% | 9 | 557 | -86.597% |
| 2026-07-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +9.432% | 1 | 556 | -87.714% |
| 2026-07-02 | 22.0000 | 22.0000 | 19.1900 | 19.1900 | +11.635% | 2 | 555 | -86.555% |
| 2026-07-01 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | +24.565% | 1 | 556 | -84.991% |
| 2026-06-30 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +11.290% | 1 | 556 | -81.304% |
| 2026-06-26 | 12.4500 | 12.4500 | 12.4000 | 12.4000 | +7.359% | 3 | 556 | -79.194% |
| 2026-06-25 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -19.680% | 3 | 553 | -77.662% |
| 2026-06-23 | 14.4500 | 14.4500 | 14.3800 | 14.3800 | -14.659% | 2 | 553 | -82.058% |
| 2026-06-22 | 16.8000 | 16.8500 | 16.8000 | 16.8500 | +2.494% | 6 | 553 | -84.688% |
| 2026-06-18 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -6.057% | 1 | 553 | -84.307% |
| 2026-06-17 | 14.1400 | 17.5000 | 14.1400 | 17.5000 | +22.549% | 27 | 553 | -85.257% |
| 2026-06-15 | 13.5000 | 14.3000 | 13.5000 | 14.2800 | +21.017% | 9 | 551 | -81.933% |
| 2026-06-12 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +44.254% | 5 | 550 | -78.136% |
| 2026-06-09 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -15.670% | 1 | 549 | -68.460% |
| 2026-06-08 | 9.7000 | 9.7000 | 9.4300 | 9.7000 | +3.743% | 3 | 547 | -73.402% |
| 2026-06-05 | 9.4000 | 9.4000 | 9.3500 | 9.3500 | -10.269% | 2 | 547 | -72.406% |
| 2026-06-04 | 8.8500 | 10.4200 | 8.8500 | 10.4200 | +15.265% | 2 | 546 | -75.240% |
| 2026-06-03 | 9.8800 | 9.9000 | 8.9000 | 9.0400 | -11.719% | 41 | 547 | -71.460% |
| 2026-06-02 | 10.0000 | 10.5500 | 9.9000 | 10.2400 | -10.175% | 7 | 547 | -74.805% |
| 2026-06-01 | 10.2300 | 11.4000 | 10.2300 | 11.4000 | +0.885% | 14 | 558 | -77.368% |
| 2026-05-29 | 9.1500 | 11.8000 | 9.1500 | 11.3000 | +35.817% | 5 | 559 | -77.168% |
| 2026-05-28 | 6.9500 | 8.3200 | 6.9500 | 8.3200 | +51.825% | 50 | 555 | -68.990% |
| 2026-05-21 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -8.970% | 3 | 552 | -52.920% |
| 2026-05-15 | 5.9100 | 6.0200 | 5.9100 | 6.0200 | +3.793% | 2 | 553 | -57.143% |
| 2026-05-13 | 5.5500 | 5.8000 | 5.5500 | 5.8000 | +1.222% | 40 | 522 | -55.517% |
| 2026-05-12 | 5.6400 | 5.7300 | 5.6400 | 5.7300 | +9.143% | 6 | 521 | -54.974% |
| 2026-05-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.545% | 1 | 521 | -50.857% |
| 2026-05-07 | 6.4900 | 6.4900 | 5.5000 | 5.5000 | -6.937% | 3 | 521 | -53.091% |
| 2026-05-06 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +5.536% | 30 | 521 | -56.345% |
| 2026-05-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +10.454% | 1 | 521 | -53.929% |
| 2026-05-01 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +4.536% | 1 | 522 | -49.112% |
| 2026-04-30 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +6.593% | 3 | 522 | -46.804% |
| 2026-04-29 | 4.4400 | 4.5500 | 4.4400 | 4.5500 | -43.827% | 22 | 521 | -43.297% |
| 2026-04-27 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +4.516% | 19 | 521 | -68.148% |
| 2026-04-23 | 8.9200 | 8.9200 | 7.7500 | 7.7500 | -22.500% | 3 | 513 | -66.710% |
| 2026-04-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +8.814% | 2 | 513 | -74.200% |
| 2026-04-21 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -6.890% | 1 | 513 | -71.926% |
| 2026-04-20 | 9.6000 | 9.8700 | 9.6000 | 9.8700 | -11.081% | 7 | 513 | -73.860% |
| 2026-04-17 | 11.2000 | 11.2000 | 11.1000 | 11.1000 | +20.652% | 4 | 506 | -76.757% |
| 2026-04-16 | 9.6900 | 9.6900 | 9.2000 | 9.2000 | -0.862% | 2 | 502 | -71.957% |
| 2026-04-15 | 8.4000 | 9.2800 | 8.3500 | 9.2800 | +75.094% | 8 | 503 | -72.198% |
| 2026-04-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +47.222% | 1 | 499 | -51.321% |
| 2026-03-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -8.397% | 1 | 498 | -28.333% |
| 2026-03-27 | 4.0000 | 4.1700 | 3.9300 | 3.9300 | -21.400% | 63 | 498 | -34.351% |
| 2026-03-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 1 | 457 | -48.400% |
| 2026-03-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 1 | 456 | -42.667% |
| 2026-03-20 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -17.241% | 2 | 457 | -46.250% |
| 2026-03-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -12.121% | 12 | 456 | -55.517% |
| 2026-03-17 | 6.6600 | 6.6600 | 6.6000 | 6.6000 | +4.762% | 6 | 456 | -60.909% |
| 2026-03-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +4.132% | 10 | 457 | -59.048% |
| 2026-03-13 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -12.950% | 10 | 452 | -57.355% |
| 2026-03-09 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -4.138% | 7 | 442 | -62.878% |
| 2026-03-06 | 7.5000 | 7.5000 | 7.2500 | 7.2500 | +7.567% | 2 | 442 | -64.414% |
| 2026-03-03 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -13.032% | 1 | 443 | -61.721% |
| 2026-02-26 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +9.001% | 1 | 442 | -66.710% |
| 2026-02-25 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -14.337% | 1 | 441 | -63.713% |
| 2026-02-11 | 7.4400 | 8.3000 | 7.4300 | 8.3000 | -22.066% | 12 | 441 | -68.916% |
| 2026-02-10 | 10.9400 | 11.5000 | 10.6500 | 10.6500 | -6.085% | 6 | 441 | -75.775% |
| 2026-02-09 | 11.2700 | 11.3400 | 11.1000 | 11.3400 | +16.308% | 6 | 442 | -77.249% |
| 2026-02-06 | 8.8000 | 9.7900 | 8.8000 | 9.7500 | +29.654% | 434 | 440 | -73.538% |
| 2026-02-05 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -33.156% | 1 | 25 | -65.691% |
| 2026-02-03 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -34.364% | 1 | 26 | -77.067% |
| 2026-01-22 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | -3.545% | 1 | 25 | -84.947% |
| 2026-01-20 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | -5.679% | 10 | 25 | -85.481% |
| 2026-01-16 | 18.8300 | 18.8400 | 18.8300 | 18.8400 | -5.800% | 19 | 29 | -86.306% |
| 2026-01-15 | 22.9500 | 22.9500 | 20.0000 | 20.0000 | -14.821% | 21 | 29 | -87.100% |
| 2026-01-13 | 22.3200 | 23.4800 | 22.3200 | 23.4800 | +7.706% | 38 | 10 | -89.012% |
| 2025-12-31 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | 0.000% | 1 | 0 | -88.165% |