HOOD270617C00170000
HOOD Jun 17 2027 170.00 Call
optionOPRA
EODOct 30, 2026
2.23USD-27.597%(-0.85)6Vol503OI
HOOD270617C00170000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.4300 | 2.4300 | 2.2300 | 2.2300 | -27.597% | 6 | 502 | 0.000% |
| 2026-10-28 | 3.8500 | 3.8500 | 3.0000 | 3.0800 | -18.947% | 29 | 506 | -27.597% |
| 2026-10-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -17.391% | 2 | 506 | -41.316% |
| 2026-10-23 | 4.8500 | 4.8500 | 4.6000 | 4.6000 | -22.689% | 3 | 507 | -51.522% |
| 2026-10-21 | 5.4500 | 5.9500 | 5.4500 | 5.9500 | +13.333% | 3 | 507 | -62.521% |
| 2026-10-20 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.634% | 3 | 504 | -57.524% |
| 2026-10-19 | 5.2900 | 5.3400 | 4.9700 | 4.9700 | -23.773% | 4 | 507 | -55.131% |
| 2026-10-16 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +2.677% | 1 | 506 | -65.798% |
| 2026-10-15 | 4.9000 | 6.3500 | 4.9000 | 6.3500 | -1.550% | 9 | 506 | -64.882% |
| 2026-10-14 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -21.341% | 1 | 505 | -65.426% |
| 2026-10-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +4.061% | 5 | 503 | -72.805% |
| 2026-10-12 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -3.902% | 1 | 503 | -71.701% |
| 2026-10-09 | 8.1500 | 8.2500 | 8.1500 | 8.2000 | +3.797% | 6 | 502 | -72.805% |
| 2026-10-08 | 7.5700 | 7.9000 | 7.2300 | 7.9000 | -4.242% | 33 | 478 | -71.772% |
| 2026-10-07 | 7.7800 | 8.2500 | 7.5300 | 8.2500 | -18.155% | 4 | 476 | -72.970% |
| 2026-10-06 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +5.000% | 1 | 477 | -77.877% |
| 2026-10-05 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -1.941% | 8 | 477 | -76.771% |
| 2026-10-02 | 11.3000 | 11.3000 | 9.7900 | 9.7900 | +2.513% | 2 | 476 | -77.222% |
| 2026-10-01 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | -5.911% | 6 | 475 | -76.649% |
| 2026-09-30 | 13.9900 | 13.9900 | 10.1000 | 10.1500 | -36.164% | 7 | 477 | -78.030% |
| 2026-09-23 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -3.636% | 1 | 477 | -85.975% |
| 2026-09-22 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +0.365% | 1 | 477 | -86.485% |
| 2026-09-21 | 15.5800 | 16.4500 | 15.5800 | 16.4400 | +14.087% | 49 | 441 | -86.436% |
| 2026-09-18 | 12.7400 | 14.4100 | 12.7400 | 14.4100 | +41.970% | 16 | 452 | -84.525% |
| 2026-09-17 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +2.525% | 1 | 451 | -78.030% |
| 2026-09-16 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.603% | 1 | 452 | -77.475% |
| 2026-09-15 | 12.1800 | 12.1800 | 10.2700 | 10.2700 | -20.695% | 2 | 452 | -78.286% |
| 2026-09-14 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +10.213% | 2 | 452 | -82.780% |
| 2026-09-11 | 12.0800 | 12.2500 | 11.7500 | 11.7500 | -10.305% | 10 | 458 | -81.021% |
| 2026-09-10 | 13.3500 | 13.9500 | 12.8000 | 13.1000 | -9.966% | 67 | 481 | -82.977% |
| 2026-09-09 | 15.5200 | 15.5200 | 14.4800 | 14.5500 | -6.491% | 11 | 480 | -84.674% |
| 2026-09-08 | 17.1700 | 17.9500 | 15.5600 | 15.5600 | -9.271% | 102 | 509 | -85.668% |
| 2026-09-04 | 16.5000 | 17.7200 | 16.5000 | 17.1500 | -2.000% | 10 | 509 | -86.997% |
| 2026-09-03 | 14.4600 | 17.7800 | 14.4600 | 17.5000 | +48.936% | 32 | 496 | -87.257% |
| 2026-08-26 | 11.9000 | 11.9000 | 11.7500 | 11.7500 | +1.381% | 3 | 494 | -81.021% |
| 2026-08-24 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -7.057% | 1 | 494 | -80.759% |
| 2026-08-21 | 12.1300 | 12.4700 | 12.0000 | 12.4700 | +61.111% | 5 | 492 | -82.117% |
| 2026-08-19 | 7.7000 | 7.7400 | 7.7000 | 7.7400 | +5.020% | 2 | 494 | -71.189% |
| 2026-08-17 | 6.9800 | 7.4000 | 6.9800 | 7.3700 | -15.482% | 4 | 493 | -69.742% |
| 2026-08-13 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +3.195% | 1 | 493 | -74.427% |
| 2026-08-07 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +16.552% | 2 | 491 | -73.609% |
| 2026-08-06 | 7.7500 | 7.7500 | 7.2500 | 7.2500 | -17.520% | 7 | 491 | -69.241% |
| 2026-08-05 | 8.2300 | 8.7900 | 8.2300 | 8.7900 | +35.858% | 3 | 491 | -74.630% |
| 2026-07-31 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -2.707% | 1 | 491 | -65.533% |
| 2026-07-30 | 7.1000 | 7.1000 | 6.6500 | 6.6500 | -30.074% | 17 | 484 | -66.466% |
| 2026-07-27 | 9.6000 | 9.6000 | 9.5100 | 9.5100 | -24.822% | 12 | 474 | -76.551% |
| 2026-07-23 | 12.1000 | 12.6500 | 12.1000 | 12.6500 | +0.238% | 3 | 476 | -82.372% |
| 2026-07-21 | 12.6000 | 12.6200 | 12.6000 | 12.6200 | +6.588% | 2 | 476 | -82.330% |
| 2026-07-20 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -29.733% | 4 | 476 | -81.166% |
| 2026-07-15 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +6.646% | 16 | 482 | -86.766% |
| 2026-07-14 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +3.675% | 1 | 482 | -85.886% |
| 2026-07-13 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -6.215% | 1 | 482 | -85.367% |
| 2026-07-10 | 16.9900 | 16.9900 | 16.2500 | 16.2500 | -12.775% | 41 | 452 | -86.277% |
| 2026-07-09 | 18.7900 | 18.7900 | 18.6300 | 18.6300 | +18.662% | 17 | 443 | -88.030% |
| 2026-07-08 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -10.795% | 1 | 443 | -85.796% |
| 2026-07-07 | 18.0700 | 18.0700 | 17.6000 | 17.6000 | +6.473% | 2 | 443 | -87.330% |
| 2026-07-02 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +40.085% | 12 | 443 | -86.509% |
| 2026-06-29 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +2.076% | 1 | 443 | -81.102% |
| 2026-06-26 | 10.9000 | 11.5600 | 10.8000 | 11.5600 | +5.187% | 4 | 441 | -80.709% |
| 2026-06-25 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -4.601% | 10 | 431 | -79.709% |
| 2026-06-24 | 11.9000 | 12.2400 | 11.5200 | 11.5200 | -14.667% | 51 | 462 | -80.642% |
| 2026-06-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -19.065% | 2 | 462 | -83.481% |
| 2026-06-22 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +8.523% | 6 | 462 | -86.631% |
| 2026-06-18 | 15.4100 | 15.4100 | 14.8500 | 15.3700 | -1.285% | 18 | 460 | -85.491% |
| 2026-06-17 | 13.7500 | 15.7600 | 13.6300 | 15.5700 | +35.391% | 101 | 419 | -85.678% |
| 2026-06-16 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.545% | 2 | 419 | -80.609% |
| 2026-06-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +12.245% | 2 | 419 | -79.727% |
| 2026-06-11 | 9.9500 | 10.0000 | 9.8000 | 9.8000 | +29.117% | 3 | 419 | -77.245% |
| 2026-06-09 | 7.6500 | 7.6500 | 7.5500 | 7.5900 | -11.228% | 12 | 419 | -70.619% |
| 2026-06-08 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +16.168% | 6 | 419 | -73.918% |
| 2026-06-05 | 7.6000 | 7.6000 | 7.3600 | 7.3600 | -16.364% | 5 | 419 | -69.701% |
| 2026-06-04 | 7.6500 | 8.8000 | 7.6500 | 8.8000 | +10.692% | 3 | 419 | -74.659% |
| 2026-06-03 | 8.8000 | 9.2000 | 7.9500 | 7.9500 | -13.210% | 12 | 419 | -71.950% |
| 2026-06-02 | 9.3500 | 9.7000 | 8.7700 | 9.1600 | -12.762% | 35 | 417 | -75.655% |
| 2026-06-01 | 8.7000 | 10.5000 | 8.7000 | 10.5000 | +2.439% | 38 | 416 | -78.762% |
| 2026-05-29 | 8.4500 | 10.2500 | 8.4500 | 10.2500 | +52.303% | 3 | 419 | -78.244% |
| 2026-05-28 | 5.9200 | 7.2000 | 5.9200 | 6.7300 | +22.364% | 139 | 291 | -66.865% |
| 2026-05-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.000% | 45 | 247 | -59.455% |
| 2026-05-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 246 | -55.400% |
| 2026-05-06 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | -10.714% | 6 | 246 | -55.400% |
| 2026-05-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +15.464% | 1 | 249 | -60.179% |
| 2026-05-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +2.105% | 1 | 248 | -54.021% |
| 2026-04-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +6.264% | 1 | 248 | -53.053% |
| 2026-04-29 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -41.261% | 1 | 248 | -50.112% |
| 2026-04-24 | 7.4500 | 7.6100 | 7.4500 | 7.6100 | -12.629% | 2 | 248 | -70.696% |
| 2026-04-21 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -4.600% | 1 | 250 | -74.397% |
| 2026-04-20 | 8.9000 | 9.1300 | 8.9000 | 9.1300 | -8.241% | 3 | 250 | -75.575% |
| 2026-04-17 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +17.751% | 9 | 249 | -77.588% |
| 2026-04-16 | 7.8000 | 8.4500 | 7.7200 | 8.4500 | +11.921% | 14 | 240 | -73.609% |
| 2026-04-15 | 6.5000 | 7.6000 | 6.5000 | 7.5500 | +33.628% | 17 | 231 | -70.464% |
| 2026-04-14 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +61.429% | 5 | 225 | -60.531% |
| 2026-04-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.033% | 3 | 222 | -36.286% |
| 2026-04-08 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +8.101% | 1 | 225 | -47.775% |
| 2026-04-01 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | +12.857% | 2 | 224 | -43.544% |
| 2026-03-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 4 | 225 | -36.286% |
| 2026-03-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.216% | 1 | 226 | -38.056% |
| 2026-03-26 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -13.586% | 1 | 227 | -42.526% |
| 2026-03-25 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +17.539% | 1 | 228 | -50.334% |
| 2026-03-24 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -26.820% | 3 | 228 | -41.623% |
| 2026-03-13 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -19.692% | 7 | 228 | -57.280% |
| 2026-03-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 7 | 228 | -65.692% |
| 2026-03-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +5.348% | 1 | 223 | -65.692% |
| 2026-02-25 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -15.247% | 1 | 222 | -63.857% |
| 2026-02-13 | 6.3000 | 7.2800 | 6.3000 | 7.2800 | +7.852% | 19 | 222 | -69.368% |
| 2026-02-11 | 7.2000 | 7.2000 | 6.4800 | 6.7500 | -29.688% | 250 | 222 | -66.963% |
| 2026-02-10 | 9.3000 | 9.6000 | 9.3000 | 9.6000 | -4.000% | 12 | 242 | -76.771% |
| 2026-02-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.732% | 3 | 241 | -77.700% |
| 2026-02-06 | 8.4900 | 9.1100 | 8.4900 | 8.9500 | +21.110% | 130 | 241 | -75.084% |
| 2026-02-04 | 8.4400 | 8.4400 | 7.3800 | 7.3900 | -21.215% | 5 | 111 | -69.824% |
| 2026-02-03 | 10.0000 | 10.0000 | 9.3800 | 9.3800 | -10.667% | 8 | 109 | -76.226% |
| 2026-02-02 | 10.6500 | 10.9300 | 10.5000 | 10.5000 | -28.523% | 116 | 109 | -78.762% |
| 2026-01-28 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -1.409% | 2 | 19 | -84.820% |
| 2026-01-27 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -4.487% | 3 | 17 | -85.034% |
| 2026-01-22 | 15.6500 | 15.6500 | 15.6000 | 15.6000 | 0.000% | 14 | 14 | -85.705% |