HOOD270617C00175000
HOOD Jun 17 2027 175.00 Call
optionOPRA
EODOct 30, 2026
2.10USD-28.082%(-0.82)2Vol1,790OI
HOOD270617C00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.4000 | 2.4000 | 2.1000 | 2.1000 | -28.082% | 2 | 1,788 | 0.000% |
| 2026-10-29 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +5.415% | 1 | 1,788 | -28.082% |
| 2026-10-28 | 2.8000 | 2.9100 | 2.7500 | 2.7700 | -28.608% | 35 | 1,786 | -24.188% |
| 2026-10-27 | 3.4500 | 3.8800 | 3.4500 | 3.8800 | +7.778% | 5 | 1,786 | -45.876% |
| 2026-10-26 | 3.9500 | 4.1500 | 3.6000 | 3.6000 | -14.081% | 7 | 1,780 | -41.667% |
| 2026-10-23 | 4.3500 | 4.3500 | 4.1900 | 4.1900 | -3.678% | 4 | 1,781 | -49.881% |
| 2026-10-22 | 4.1000 | 4.6100 | 4.1000 | 4.3500 | -20.909% | 7 | 1,783 | -51.724% |
| 2026-10-21 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | +15.789% | 3 | 1,782 | -61.818% |
| 2026-10-20 | 4.4200 | 4.7500 | 4.4200 | 4.7500 | -12.200% | 3 | 1,782 | -55.789% |
| 2026-10-19 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +5.049% | 2 | 1,784 | -61.183% |
| 2026-10-16 | 5.4000 | 5.4000 | 5.1500 | 5.1500 | -18.254% | 3 | 1,785 | -59.223% |
| 2026-10-15 | 4.7000 | 6.3000 | 4.6500 | 6.3000 | +15.596% | 18 | 1,784 | -66.667% |
| 2026-10-14 | 7.1500 | 7.1500 | 5.4500 | 5.4500 | -30.573% | 3 | 1,783 | -61.468% |
| 2026-10-13 | 7.5500 | 7.8500 | 7.5500 | 7.8500 | +6.803% | 8 | 1,784 | -73.248% |
| 2026-10-12 | 7.8500 | 7.8500 | 7.2000 | 7.3500 | -2.000% | 31 | 1,783 | -71.429% |
| 2026-10-09 | 7.1000 | 7.5500 | 7.1000 | 7.5000 | +2.740% | 15 | 1,784 | -72.000% |
| 2026-10-08 | 6.9000 | 7.3000 | 6.9000 | 7.3000 | -4.575% | 203 | 1,784 | -71.233% |
| 2026-10-07 | 7.1500 | 7.6500 | 7.1500 | 7.6500 | -8.929% | 6 | 1,784 | -72.549% |
| 2026-10-06 | 9.5000 | 9.5000 | 8.3000 | 8.4000 | -11.765% | 9 | 1,782 | -75.000% |
| 2026-10-05 | 9.4500 | 9.7000 | 8.9500 | 9.5200 | -11.194% | 16 | 1,780 | -77.941% |
| 2026-10-02 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +21.818% | 2 | 1,781 | -80.410% |
| 2026-10-01 | 9.1000 | 9.1000 | 8.8000 | 8.8000 | -6.383% | 9 | 1,780 | -76.136% |
| 2026-09-30 | 10.4300 | 10.4300 | 9.2500 | 9.4000 | -14.932% | 12 | 1,783 | -77.660% |
| 2026-09-29 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -6.356% | 1 | 1,782 | -80.995% |
| 2026-09-28 | 11.8000 | 11.8000 | 11.7500 | 11.8000 | -0.840% | 6 | 1,782 | -82.203% |
| 2026-09-25 | 12.1500 | 12.1500 | 11.8400 | 11.9000 | -9.780% | 88 | 1,723 | -82.353% |
| 2026-09-24 | 14.2500 | 14.2500 | 13.1900 | 13.1900 | -15.013% | 6 | 1,721 | -84.079% |
| 2026-09-23 | 15.2500 | 15.5200 | 15.2500 | 15.5200 | +1.770% | 2 | 1,722 | -86.469% |
| 2026-09-22 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +0.329% | 5 | 1,727 | -86.230% |
| 2026-09-21 | 15.7500 | 15.7500 | 14.6500 | 15.2000 | +12.593% | 6 | 1,727 | -86.184% |
| 2026-09-18 | 13.3000 | 13.5000 | 13.0700 | 13.5000 | +47.541% | 5 | 1,731 | -84.444% |
| 2026-09-17 | 9.4100 | 9.5000 | 9.1500 | 9.1500 | +12.270% | 8 | 1,730 | -77.049% |
| 2026-09-16 | 9.6500 | 9.6500 | 8.1500 | 8.1500 | -23.474% | 99 | 1,739 | -74.233% |
| 2026-09-15 | 10.5800 | 10.6500 | 10.5800 | 10.6500 | -16.142% | 2 | 1,740 | -80.282% |
| 2026-09-14 | 12.0800 | 12.7000 | 12.0800 | 12.7000 | +7.718% | 7 | 1,734 | -83.465% |
| 2026-09-11 | 12.7500 | 12.7500 | 11.7900 | 11.7900 | -7.165% | 7 | 1,730 | -82.188% |
| 2026-09-10 | 12.8000 | 12.8000 | 12.7000 | 12.7000 | -12.414% | 3 | 1,731 | -83.465% |
| 2026-09-09 | 15.1000 | 15.1000 | 14.5000 | 14.5000 | -4.793% | 2 | 1,734 | -85.517% |
| 2026-09-08 | 16.5000 | 16.8500 | 15.2300 | 15.2300 | -8.802% | 9 | 1,739 | -86.211% |
| 2026-09-04 | 15.1500 | 16.7000 | 15.0000 | 16.7000 | +1.151% | 12 | 1,747 | -87.425% |
| 2026-09-03 | 14.0000 | 17.0000 | 14.0000 | 16.5100 | +91.977% | 93 | 1,766 | -87.280% |
| 2026-09-02 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -2.273% | 1 | 1,767 | -75.581% |
| 2026-09-01 | 9.2000 | 9.3500 | 8.8000 | 8.8000 | 0.000% | 7 | 1,767 | -76.136% |
| 2026-08-31 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.222% | 1 | 1,766 | -76.136% |
| 2026-08-28 | 10.9000 | 10.9000 | 9.0000 | 9.0000 | -24.686% | 10 | 1,768 | -76.667% |
| 2026-08-27 | 11.5000 | 11.9500 | 11.5000 | 11.9500 | +6.696% | 3 | 1,770 | -82.427% |
| 2026-08-26 | 12.1000 | 12.1000 | 11.2000 | 11.2000 | -9.532% | 2 | 1,771 | -81.250% |
| 2026-08-25 | 12.4000 | 12.4000 | 12.0500 | 12.3800 | +21.970% | 6 | 1,774 | -83.037% |
| 2026-08-24 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -13.174% | 1 | 1,775 | -79.310% |
| 2026-08-21 | 8.2000 | 11.7100 | 8.2000 | 11.6900 | +74.478% | 102 | 1,780 | -82.036% |
| 2026-08-20 | 8.1000 | 8.1000 | 6.5700 | 6.7000 | -4.286% | 5 | 1,780 | -68.657% |
| 2026-08-19 | 5.8600 | 7.8000 | 5.7000 | 7.0000 | +11.111% | 48 | 1,743 | -70.000% |
| 2026-08-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.353% | 1 | 1,742 | -66.667% |
| 2026-08-17 | 6.5000 | 6.8500 | 6.5000 | 6.8000 | -17.073% | 11 | 1,745 | -69.118% |
| 2026-08-13 | 8.5000 | 8.5000 | 8.2000 | 8.2000 | +13.889% | 2 | 1,745 | -74.390% |
| 2026-08-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.226% | 1 | 1,744 | -70.833% |
| 2026-08-10 | 7.0500 | 7.4400 | 7.0500 | 7.4400 | +4.789% | 2 | 1,742 | -71.774% |
| 2026-08-07 | 7.3500 | 7.3500 | 7.1000 | 7.1000 | -1.389% | 11 | 1,750 | -70.423% |
| 2026-08-06 | 7.1500 | 7.2500 | 7.1500 | 7.2000 | -23.404% | 8 | 1,748 | -70.833% |
| 2026-08-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +22.555% | 1 | 1,747 | -77.660% |
| 2026-08-04 | 7.2500 | 7.6700 | 7.2000 | 7.6700 | +5.793% | 19 | 1,741 | -72.621% |
| 2026-08-03 | 5.9000 | 7.5000 | 5.9000 | 7.2500 | +16.935% | 57 | 1,719 | -71.034% |
| 2026-07-31 | 6.1000 | 6.7000 | 6.1000 | 6.2000 | 0.000% | 7 | 1,712 | -66.129% |
| 2026-07-30 | 7.3000 | 7.3000 | 6.1800 | 6.2000 | -15.646% | 487 | 1,722 | -66.129% |
| 2026-07-29 | 7.8500 | 7.8500 | 7.3500 | 7.3500 | -13.018% | 4 | 1,724 | -71.429% |
| 2026-07-28 | 8.4000 | 8.4500 | 8.4000 | 8.4500 | -5.587% | 2 | 1,724 | -75.148% |
| 2026-07-27 | 9.6800 | 9.8000 | 8.9000 | 8.9500 | -2.186% | 12 | 1,720 | -76.536% |
| 2026-07-24 | 9.5500 | 9.5900 | 8.9000 | 9.1500 | -16.818% | 14 | 1,719 | -77.049% |
| 2026-07-23 | 11.7500 | 11.7500 | 11.0000 | 11.0000 | -13.112% | 3 | 1,720 | -80.909% |
| 2026-07-22 | 12.8500 | 12.8500 | 12.6600 | 12.6600 | -6.912% | 2 | 1,719 | -83.412% |
| 2026-07-21 | 11.5000 | 13.6400 | 11.5000 | 13.6000 | +23.300% | 29 | 1,723 | -84.559% |
| 2026-07-20 | 11.7900 | 11.7900 | 10.4500 | 11.0300 | -1.956% | 8 | 1,725 | -80.961% |
| 2026-07-17 | 8.9500 | 11.4000 | 8.9500 | 11.2500 | -18.773% | 40 | 1,730 | -81.333% |
| 2026-07-16 | 16.4000 | 16.4000 | 13.8500 | 13.8500 | -8.278% | 466 | 1,734 | -84.838% |
| 2026-07-14 | 15.1500 | 15.1500 | 15.0900 | 15.1000 | +4.861% | 3 | 1,736 | -86.093% |
| 2026-07-13 | 15.2000 | 15.2000 | 14.4000 | 14.4000 | -18.873% | 2 | 1,736 | -85.417% |
| 2026-07-10 | 18.3000 | 18.3000 | 17.4500 | 17.7500 | +4.412% | 4 | 1,740 | -88.169% |
| 2026-07-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +4.938% | 3 | 1,740 | -87.647% |
| 2026-07-08 | 15.5000 | 16.2000 | 14.7000 | 16.2000 | +2.532% | 6 | 1,739 | -87.037% |
| 2026-07-07 | 17.8000 | 18.0000 | 15.8000 | 15.8000 | -13.661% | 6 | 1,741 | -86.709% |
| 2026-07-06 | 16.3500 | 18.3000 | 16.3500 | 18.3000 | +12.615% | 14 | 1,752 | -88.525% |
| 2026-07-02 | 16.3000 | 18.8500 | 15.5000 | 16.2500 | +16.487% | 57 | 1,759 | -87.077% |
| 2026-07-01 | 12.5000 | 14.9500 | 11.6500 | 13.9500 | +15.768% | 25 | 1,760 | -84.946% |
| 2026-06-30 | 12.1000 | 12.1000 | 12.0500 | 12.0500 | +11.060% | 3 | 1,757 | -82.573% |
| 2026-06-29 | 11.4000 | 11.4000 | 10.8500 | 10.8500 | +5.957% | 2 | 1,757 | -80.645% |
| 2026-06-26 | 10.1300 | 10.2400 | 10.1300 | 10.2400 | +9.285% | 2 | 1,757 | -79.492% |
| 2026-06-25 | 10.0000 | 10.0500 | 9.3700 | 9.3700 | -19.433% | 28 | 1,745 | -77.588% |
| 2026-06-24 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -11.018% | 1 | 1,745 | -81.943% |
| 2026-06-23 | 12.5500 | 13.0700 | 12.2000 | 13.0700 | -4.459% | 6 | 1,749 | -83.933% |
| 2026-06-22 | 14.4500 | 16.2000 | 13.6800 | 13.6800 | -5.329% | 15 | 1,752 | -84.649% |
| 2026-06-18 | 13.5000 | 15.0000 | 12.8000 | 14.4500 | -3.667% | 13 | 1,754 | -85.467% |
| 2026-06-17 | 10.8500 | 15.0000 | 10.8500 | 15.0000 | +50.000% | 72 | 1,782 | -86.000% |
| 2026-06-16 | 11.8000 | 11.8000 | 9.6000 | 10.0000 | -13.194% | 53 | 1,750 | -79.000% |
| 2026-06-15 | 10.6500 | 12.3200 | 10.6500 | 11.5200 | +10.769% | 24 | 1,751 | -81.771% |
| 2026-06-12 | 10.4500 | 11.4500 | 9.6000 | 10.4000 | +4.000% | 11 | 1,748 | -79.808% |
| 2026-06-11 | 8.7500 | 10.0000 | 8.3000 | 10.0000 | +8.578% | 33 | 1,740 | -79.000% |
| 2026-06-10 | 8.0000 | 9.9000 | 8.0000 | 9.2100 | +47.360% | 15 | 1,737 | -77.199% |
| 2026-06-09 | 8.4000 | 9.1000 | 6.2500 | 6.2500 | -22.070% | 168 | 1,691 | -66.400% |
| 2026-06-08 | 8.1500 | 8.3000 | 7.7500 | 8.0200 | +17.941% | 34 | 1,667 | -73.815% |
| 2026-06-05 | 8.5000 | 8.9500 | 6.6000 | 6.8000 | -23.596% | 140 | 1,610 | -69.118% |
| 2026-06-04 | 7.4000 | 8.9000 | 7.3000 | 8.9000 | +21.088% | 89 | 1,531 | -76.404% |
| 2026-06-03 | 8.5000 | 9.4000 | 7.2500 | 7.3500 | -18.333% | 485 | 1,174 | -71.429% |
| 2026-06-02 | 8.9000 | 9.5000 | 8.2500 | 9.0000 | -6.445% | 1,158 | 197 | -76.667% |
| 2026-06-01 | 8.2700 | 9.6200 | 8.2700 | 9.6200 | -1.333% | 4 | 195 | -78.170% |
| 2026-05-29 | 8.2000 | 10.1700 | 8.2000 | 9.7500 | +45.306% | 14 | 196 | -78.462% |
| 2026-05-28 | 5.6500 | 6.7100 | 5.6500 | 6.7100 | +32.871% | 54 | 197 | -68.703% |
| 2026-05-14 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +8.602% | 1 | 198 | -58.416% |
| 2026-05-06 | 4.6600 | 4.7000 | 4.6500 | 4.6500 | +25.676% | 25 | 198 | -54.839% |
| 2026-04-29 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | -55.152% | 5 | 186 | -43.243% |
| 2026-04-20 | 8.4500 | 8.4500 | 8.1300 | 8.2500 | -6.250% | 13 | 184 | -74.545% |
| 2026-04-17 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +35.385% | 1 | 183 | -76.136% |
| 2026-04-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +25.000% | 1 | 183 | -67.692% |
| 2026-04-14 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | +50.725% | 5 | 184 | -59.615% |
| 2026-04-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -12.658% | 5 | 183 | -39.130% |
| 2026-04-08 | 4.0000 | 4.0000 | 3.7500 | 3.9500 | +14.493% | 16 | 178 | -46.835% |
| 2026-03-31 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.154% | 3 | 165 | -39.130% |
| 2026-03-27 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | -20.147% | 6 | 165 | -35.385% |
| 2026-03-25 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -0.245% | 12 | 162 | -48.403% |
| 2026-03-20 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -13.559% | 20 | 162 | -48.529% |
| 2026-03-18 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -5.976% | 20 | 178 | -55.508% |
| 2026-03-17 | 5.0300 | 5.0300 | 4.9700 | 5.0200 | +2.033% | 32 | 178 | -58.167% |
| 2026-03-13 | 5.2500 | 5.2500 | 4.9100 | 4.9200 | -13.380% | 26 | 148 | -57.317% |
| 2026-03-12 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -6.116% | 11 | 124 | -63.028% |
| 2026-03-06 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +5.217% | 1 | 117 | -65.289% |
| 2026-02-27 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | -14.179% | 3 | 117 | -63.478% |
| 2026-02-25 | 5.8300 | 6.7000 | 5.8300 | 6.7000 | +16.522% | 11 | 115 | -68.657% |
| 2026-02-23 | 5.0500 | 5.7500 | 5.0500 | 5.7500 | -7.258% | 41 | 115 | -63.478% |
| 2026-02-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +8.963% | 6 | 84 | -66.129% |
| 2026-02-12 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -7.178% | 1 | 78 | -63.093% |
| 2026-02-11 | 6.2900 | 6.3000 | 6.1300 | 6.1300 | -28.804% | 3 | 77 | -65.742% |
| 2026-02-10 | 9.1400 | 9.5500 | 8.6100 | 8.6100 | +5.000% | 49 | 77 | -75.610% |
| 2026-02-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -13.684% | 1 | 42 | -74.390% |
| 2026-02-02 | 9.6800 | 9.6800 | 9.5000 | 9.5000 | -20.833% | 40 | 41 | -77.895% |
| 2026-01-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -15.552% | 2 | 61 | -82.500% |
| 2026-01-27 | 14.2300 | 14.2300 | 13.9500 | 14.2100 | -1.319% | 12 | 59 | -85.222% |
| 2026-01-22 | 14.6300 | 14.6300 | 14.4000 | 14.4000 | -4.000% | 2 | 47 | -85.417% |
| 2026-01-20 | 14.8000 | 15.0000 | 14.8000 | 15.0000 | -21.753% | 5 | 45 | -86.000% |
| 2025-12-31 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -5.799% | 20 | 20 | -89.045% |
| 2025-12-29 | 18.3500 | 20.3500 | 18.3500 | 20.3500 | 0.000% | 20 | 20 | -89.681% |