HOOD270617C00180000
HOOD Jun 17 2027 180.00 Call
optionOPRA
EODOct 28, 2026
2.75USD-16.667%(-0.55)2Vol730OI
HOOD270617C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | -16.667% | 2 | 730 | 0.000% |
| 2026-10-26 | 3.2800 | 3.3200 | 3.2700 | 3.3000 | -15.385% | 6 | 732 | -16.667% |
| 2026-10-23 | 4.0000 | 4.0000 | 3.8000 | 3.9000 | -2.500% | 14 | 733 | -29.487% |
| 2026-10-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -16.143% | 10 | 733 | -31.250% |
| 2026-10-21 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +19.250% | 10 | 740 | -42.348% |
| 2026-10-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -17.526% | 1 | 740 | -31.250% |
| 2026-10-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -10.185% | 1 | 740 | -43.299% |
| 2026-10-15 | 4.3000 | 5.4000 | 4.3000 | 5.4000 | +1.887% | 3 | 739 | -49.074% |
| 2026-10-14 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | -24.286% | 25 | 739 | -48.113% |
| 2026-10-13 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | +0.719% | 10 | 730 | -60.714% |
| 2026-10-09 | 6.9000 | 6.9500 | 6.9000 | 6.9500 | +2.963% | 4 | 727 | -60.432% |
| 2026-10-08 | 6.5400 | 6.7500 | 6.0000 | 6.7500 | -2.878% | 312 | 641 | -59.259% |
| 2026-10-07 | 6.7000 | 6.9500 | 6.6500 | 6.9500 | -22.778% | 30 | 639 | -60.432% |
| 2026-10-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.226% | 1 | 639 | -69.444% |
| 2026-10-02 | 10.0100 | 10.0100 | 9.2000 | 9.3000 | +12.048% | 6 | 635 | -70.430% |
| 2026-10-01 | 8.7000 | 9.0500 | 8.2000 | 8.3000 | -6.532% | 100 | 635 | -66.867% |
| 2026-09-30 | 11.7500 | 11.7500 | 8.8800 | 8.8800 | -17.854% | 7 | 631 | -69.032% |
| 2026-09-29 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +4.545% | 1 | 631 | -74.561% |
| 2026-09-28 | 10.5000 | 10.5700 | 10.3400 | 10.3400 | -6.425% | 51 | 632 | -73.404% |
| 2026-09-25 | 11.3000 | 11.3000 | 11.0000 | 11.0500 | -10.526% | 185 | 541 | -75.113% |
| 2026-09-24 | 12.2800 | 12.6000 | 12.2800 | 12.3500 | -15.986% | 644 | 511 | -77.733% |
| 2026-09-23 | 14.2000 | 14.9000 | 14.1000 | 14.7000 | +4.108% | 10 | 514 | -81.293% |
| 2026-09-22 | 14.0700 | 14.5000 | 14.0700 | 14.1200 | -0.912% | 8 | 519 | -80.524% |
| 2026-09-21 | 13.5500 | 14.8500 | 13.4500 | 14.2500 | +14.000% | 88 | 490 | -80.702% |
| 2026-09-18 | 12.1000 | 12.5000 | 12.1000 | 12.5000 | +41.243% | 335 | 544 | -78.000% |
| 2026-09-17 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -2.961% | 2 | 542 | -68.927% |
| 2026-09-16 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -20.696% | 5 | 545 | -69.846% |
| 2026-09-14 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -10.506% | 1 | 544 | -76.087% |
| 2026-09-09 | 13.6000 | 13.6000 | 12.8000 | 12.8500 | -4.815% | 96 | 463 | -78.599% |
| 2026-09-08 | 15.8500 | 15.8500 | 13.5000 | 13.5000 | -11.475% | 177 | 418 | -79.630% |
| 2026-09-04 | 16.0500 | 16.2000 | 14.5000 | 15.2500 | -3.481% | 638 | 288 | -81.967% |
| 2026-09-03 | 12.8800 | 15.8300 | 12.8800 | 15.8000 | +73.436% | 117 | 362 | -82.595% |
| 2026-09-02 | 9.7000 | 9.7000 | 9.1100 | 9.1100 | +3.523% | 10 | 362 | -69.813% |
| 2026-08-31 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -21.076% | 1 | 362 | -68.750% |
| 2026-08-27 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -3.962% | 1 | 362 | -75.336% |
| 2026-08-25 | 9.7000 | 11.6100 | 9.7000 | 11.6100 | +7.500% | 6 | 362 | -76.314% |
| 2026-08-21 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +67.442% | 5 | 357 | -74.537% |
| 2026-08-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +0.624% | 3 | 354 | -57.364% |
| 2026-08-14 | 7.4000 | 7.4000 | 6.4100 | 6.4100 | -3.172% | 5 | 354 | -57.098% |
| 2026-08-12 | 6.4800 | 6.6200 | 6.4800 | 6.6200 | -3.919% | 5 | 355 | -58.459% |
| 2026-08-10 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +7.656% | 1 | 355 | -60.087% |
| 2026-08-06 | 6.8000 | 6.8000 | 6.4000 | 6.4000 | -5.882% | 10 | 345 | -57.031% |
| 2026-08-04 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.449% | 1 | 345 | -59.559% |
| 2026-08-03 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +20.000% | 6 | 339 | -60.145% |
| 2026-07-30 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | -29.012% | 13 | 340 | -52.174% |
| 2026-07-28 | 8.0000 | 8.1000 | 7.9500 | 8.1000 | -4.706% | 50 | 319 | -66.049% |
| 2026-07-27 | 8.5000 | 8.5000 | 8.4600 | 8.5000 | -23.767% | 42 | 299 | -67.647% |
| 2026-07-23 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -14.231% | 1 | 300 | -75.336% |
| 2026-07-21 | 11.1000 | 13.0000 | 11.1000 | 13.0000 | +23.810% | 3 | 300 | -78.846% |
| 2026-07-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -34.004% | 70 | 230 | -73.810% |
| 2026-07-15 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | +11.649% | 1 | 231 | -82.715% |
| 2026-07-14 | 14.4800 | 14.4800 | 14.2500 | 14.2500 | +1.136% | 2 | 232 | -80.702% |
| 2026-07-10 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -3.162% | 1 | 231 | -80.483% |
| 2026-07-08 | 14.6000 | 14.6000 | 14.5500 | 14.5500 | -10.462% | 2 | 231 | -81.100% |
| 2026-07-06 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +42.544% | 5 | 226 | -83.077% |
| 2026-07-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +12.094% | 1 | 227 | -75.877% |
| 2026-06-26 | 10.2000 | 10.2000 | 10.1700 | 10.1700 | +15.437% | 2 | 228 | -72.960% |
| 2026-06-25 | 9.4800 | 9.4800 | 8.8100 | 8.8100 | -33.710% | 2 | 229 | -68.785% |
| 2026-06-18 | 12.8500 | 13.7600 | 12.8500 | 13.2900 | -2.637% | 18 | 215 | -79.308% |
| 2026-06-17 | 12.3900 | 14.3500 | 12.3900 | 13.6500 | +23.866% | 8 | 215 | -79.853% |
| 2026-06-15 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +8.039% | 1 | 214 | -75.045% |
| 2026-06-12 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +12.832% | 49 | 166 | -73.039% |
| 2026-06-11 | 8.5500 | 9.0400 | 8.5500 | 9.0400 | +7.619% | 7 | 161 | -69.580% |
| 2026-06-10 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +22.628% | 54 | 107 | -67.262% |
| 2026-06-09 | 6.5500 | 6.9000 | 6.5000 | 6.8500 | +3.008% | 6 | 106 | -59.854% |
| 2026-06-05 | 7.4000 | 7.4500 | 6.6300 | 6.6500 | -5.000% | 11 | 106 | -58.647% |
| 2026-06-03 | 8.1000 | 8.1000 | 7.0000 | 7.0000 | -18.888% | 8 | 107 | -60.714% |
| 2026-06-02 | 8.5500 | 8.6300 | 8.1500 | 8.6300 | +0.700% | 16 | 106 | -68.134% |
| 2026-06-01 | 8.6000 | 8.6500 | 8.5700 | 8.5700 | -11.922% | 3 | 107 | -67.911% |
| 2026-05-29 | 9.0400 | 9.7300 | 9.0400 | 9.7300 | +121.136% | 2 | 106 | -71.737% |
| 2026-05-06 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | +17.021% | 6 | 106 | -37.500% |
| 2026-05-01 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -42.154% | 1 | 105 | -26.862% |
| 2026-04-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -18.239% | 1 | 105 | -57.692% |
| 2026-04-21 | 7.9500 | 7.9500 | 7.9000 | 7.9500 | +3.922% | 29 | 78 | -65.409% |
| 2026-04-20 | 7.5000 | 7.8000 | 7.5000 | 7.6500 | -11.561% | 6 | 78 | -64.052% |
| 2026-04-17 | 8.4700 | 8.6500 | 8.4700 | 8.6500 | +23.571% | 20 | 72 | -68.208% |
| 2026-04-16 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | +4.478% | 3 | 59 | -60.714% |
| 2026-04-15 | 6.5200 | 6.7000 | 6.5200 | 6.7000 | +42.251% | 27 | 57 | -58.955% |
| 2026-04-14 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +20.769% | 4 | 40 | -41.614% |
| 2026-03-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -42.731% | 1 | 38 | -29.487% |
| 2026-03-18 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +49.670% | 1 | 38 | -59.618% |
| 2026-03-17 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -15.270% | 1 | 38 | -39.560% |
| 2026-02-19 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -38.276% | 1 | 39 | -48.790% |
| 2026-02-10 | 9.7000 | 9.7000 | 8.7000 | 8.7000 | +26.087% | 24 | 39 | -68.391% |
| 2026-02-04 | 7.9300 | 7.9300 | 6.9000 | 6.9000 | -20.690% | 6 | 15 | -60.145% |
| 2026-02-03 | 9.0400 | 9.0400 | 8.2500 | 8.7000 | -11.224% | 8 | 9 | -68.391% |
| 2026-02-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -39.055% | 1 | 3 | -71.939% |
| 2026-01-16 | 16.0800 | 16.0800 | 16.0800 | 16.0800 | -2.071% | 1 | 3 | -82.898% |
| 2026-01-15 | 18.2000 | 18.2000 | 16.4200 | 16.4200 | -12.799% | 2 | 3 | -83.252% |
| 2026-01-13 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | -5.709% | 1 | 3 | -85.396% |
| 2026-01-07 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | -4.037% | 3 | 3 | -86.229% |
| 2025-12-26 | 20.7000 | 20.8100 | 20.7000 | 20.8100 | 0.000% | 3 | 3 | -86.785% |