HOOD270617C00165000
HOOD Jun 17 2027 165.00 Call
optionOPRA
EODOct 30, 2026
2.55USD-22.727%(-0.75)1Vol433OI
HOOD270617C00165000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -22.727% | 1 | 433 | 0.000% |
| 2026-10-29 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -10.811% | 1 | 434 | -22.727% |
| 2026-10-28 | 3.6000 | 3.7000 | 3.5000 | 3.7000 | -22.269% | 8 | 428 | -31.081% |
| 2026-10-27 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +10.698% | 1 | 428 | -46.429% |
| 2026-10-26 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -14.851% | 1 | 427 | -40.698% |
| 2026-10-23 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -12.931% | 2 | 427 | -49.505% |
| 2026-10-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -10.078% | 3 | 424 | -56.034% |
| 2026-10-15 | 5.8500 | 6.4500 | 5.8400 | 6.4500 | -28.333% | 15 | 424 | -60.465% |
| 2026-10-09 | 8.8500 | 9.0000 | 8.8500 | 9.0000 | +5.882% | 16 | 414 | -71.667% |
| 2026-10-08 | 8.1500 | 8.5000 | 8.1500 | 8.5000 | +0.950% | 10 | 414 | -70.000% |
| 2026-10-07 | 8.4400 | 8.4400 | 8.4200 | 8.4200 | -19.038% | 5 | 419 | -69.715% |
| 2026-10-06 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.266% | 1 | 419 | -75.481% |
| 2026-10-05 | 10.3800 | 10.3900 | 10.2700 | 10.2700 | +0.588% | 5 | 419 | -75.170% |
| 2026-10-01 | 10.2500 | 10.2500 | 10.2100 | 10.2100 | -16.992% | 4 | 420 | -75.024% |
| 2026-09-29 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -10.545% | 1 | 421 | -79.268% |
| 2026-09-25 | 15.1000 | 15.1000 | 13.7500 | 13.7500 | -8.940% | 2 | 422 | -81.455% |
| 2026-09-24 | 15.2700 | 15.2700 | 15.1000 | 15.1000 | -12.464% | 4 | 421 | -83.113% |
| 2026-09-23 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -2.542% | 3 | 418 | -85.217% |
| 2026-09-21 | 16.5300 | 17.7000 | 16.5300 | 17.7000 | +62.385% | 6 | 418 | -85.593% |
| 2026-09-17 | 11.6500 | 11.6500 | 10.8500 | 10.9000 | +3.318% | 5 | 415 | -76.606% |
| 2026-09-16 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -18.533% | 1 | 415 | -75.829% |
| 2026-09-15 | 12.3000 | 12.9500 | 12.3000 | 12.9500 | -21.515% | 2 | 414 | -80.309% |
| 2026-09-08 | 18.1500 | 18.1500 | 16.5000 | 16.5000 | -7.303% | 5 | 412 | -84.545% |
| 2026-09-04 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -5.067% | 1 | 411 | -85.674% |
| 2026-09-03 | 16.0400 | 18.9000 | 16.0400 | 18.7500 | +72.018% | 18 | 402 | -86.400% |
| 2026-09-02 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -17.110% | 2 | 402 | -76.606% |
| 2026-08-26 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -6.071% | 5 | 402 | -80.608% |
| 2026-08-21 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +77.215% | 1 | 403 | -81.786% |
| 2026-08-17 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -8.140% | 1 | 403 | -67.722% |
| 2026-08-14 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -11.795% | 250 | 432 | -70.349% |
| 2026-08-13 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +18.902% | 4 | 436 | -73.846% |
| 2026-08-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -12.487% | 4 | 436 | -68.902% |
| 2026-08-05 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +31.972% | 1 | 436 | -72.785% |
| 2026-07-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -7.792% | 6 | 430 | -64.085% |
| 2026-07-29 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -26.597% | 2 | 430 | -66.883% |
| 2026-07-27 | 10.1500 | 10.4900 | 10.1500 | 10.4900 | -21.423% | 89 | 344 | -75.691% |
| 2026-07-21 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +15.986% | 1 | 344 | -80.899% |
| 2026-07-17 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -21.701% | 1 | 345 | -77.845% |
| 2026-07-16 | 15.2500 | 15.2500 | 14.5600 | 14.7000 | -18.560% | 60 | 379 | -82.653% |
| 2026-07-15 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +13.522% | 2 | 378 | -85.873% |
| 2026-07-13 | 16.5000 | 16.5000 | 15.7800 | 15.9000 | -6.471% | 11 | 382 | -83.962% |
| 2026-07-10 | 18.0100 | 18.0100 | 17.0000 | 17.0000 | +0.592% | 16 | 377 | -85.000% |
| 2026-07-08 | 16.5500 | 16.9500 | 16.5500 | 16.9000 | -8.649% | 3 | 376 | -84.911% |
| 2026-07-07 | 18.9800 | 18.9800 | 18.5000 | 18.5000 | +3.525% | 257 | 127 | -86.216% |
| 2026-07-02 | 20.5000 | 20.5000 | 17.7400 | 17.8700 | +8.303% | 81 | 86 | -85.730% |
| 2026-07-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +25.475% | 1 | 86 | -84.545% |
| 2026-06-30 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -9.932% | 2 | 88 | -80.608% |
| 2026-06-23 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -8.464% | 1 | 88 | -82.534% |
| 2026-06-18 | 16.4500 | 16.4500 | 15.9500 | 15.9500 | -0.932% | 3 | 86 | -84.013% |
| 2026-06-17 | 12.9900 | 16.1000 | 12.9900 | 16.1000 | +54.808% | 18 | 79 | -84.161% |
| 2026-06-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +12.432% | 1 | 78 | -75.481% |
| 2026-06-09 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +19.355% | 2 | 79 | -72.432% |
| 2026-06-05 | 8.9000 | 8.9000 | 7.7500 | 7.7500 | -7.186% | 15 | 80 | -67.097% |
| 2026-06-03 | 9.5000 | 9.5000 | 8.3500 | 8.3500 | -11.640% | 6 | 82 | -69.461% |
| 2026-06-02 | 10.2500 | 10.2500 | 9.3600 | 9.4500 | -9.569% | 8 | 81 | -73.016% |
| 2026-06-01 | 10.3000 | 10.9000 | 10.1500 | 10.4500 | +122.340% | 9 | 77 | -75.598% |
| 2026-05-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -21.008% | 2 | 76 | -45.745% |
| 2026-05-18 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +14.423% | 6 | 76 | -57.143% |
| 2026-05-13 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | +16.071% | 7 | 71 | -50.962% |
| 2026-04-30 | 4.5700 | 4.5700 | 4.4700 | 4.4800 | -4.681% | 5 | 71 | -43.080% |
| 2026-04-29 | 4.7000 | 4.8500 | 4.6000 | 4.7000 | -37.333% | 110 | 67 | -45.745% |
| 2026-04-27 | 7.4000 | 7.5500 | 7.4000 | 7.5000 | -9.420% | 57 | 77 | -66.000% |
| 2026-04-23 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -10.486% | 1 | 40 | -69.203% |
| 2026-04-20 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -5.128% | 1 | 39 | -72.432% |
| 2026-04-17 | 10.3700 | 10.3700 | 9.7500 | 9.7500 | +35.605% | 2 | 39 | -73.846% |
| 2026-04-15 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +25.043% | 1 | 38 | -64.534% |
| 2026-04-14 | 5.5000 | 6.0000 | 5.5000 | 5.7500 | +33.721% | 5 | 37 | -55.652% |
| 2026-03-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -38.129% | 1 | 35 | -40.698% |
| 2026-03-03 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -24.865% | 1 | 34 | -63.309% |
| 2026-02-06 | 9.4000 | 9.4000 | 9.1500 | 9.2500 | -15.138% | 3 | 34 | -72.432% |
| 2026-02-02 | 10.9000 | 10.9500 | 10.9000 | 10.9000 | -25.240% | 3 | 32 | -76.606% |
| 2026-01-30 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +1.320% | 10 | 30 | -82.510% |
| 2026-01-29 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -14.090% | 10 | 30 | -82.279% |
| 2026-01-26 | 16.8000 | 16.8000 | 16.7500 | 16.7500 | -20.616% | 11 | 30 | -84.776% |
| 2025-12-31 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -0.939% | 1 | 30 | -87.915% |
| 2025-12-30 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | 0.000% | 30 | 30 | -88.028% |