HOOD270617C00185000
HOOD Jun 17 2027 185.00 Call
optionOPRA
EODOct 30, 2026
1.50USD-38.017%(-0.92)21Vol664OI
HOOD270617C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.7800 | 1.7800 | 1.5000 | 1.5000 | -38.017% | 21 | 643 | 0.000% |
| 2026-10-28 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -23.175% | 1 | 642 | -38.017% |
| 2026-10-27 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.000% | 1 | 642 | -52.381% |
| 2026-10-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 1 | 643 | -57.143% |
| 2026-10-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.628% | 1 | 643 | -60.526% |
| 2026-10-20 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +8.861% | 1 | 643 | -65.116% |
| 2026-10-15 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -18.724% | 1 | 642 | -62.025% |
| 2026-10-14 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -25.802% | 1 | 642 | -69.136% |
| 2026-10-13 | 6.4500 | 6.7900 | 6.4500 | 6.5500 | +2.344% | 63 | 619 | -77.099% |
| 2026-10-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.400% | 3 | 616 | -76.563% |
| 2026-10-08 | 5.9000 | 6.2500 | 5.8500 | 6.2500 | +1.626% | 35 | 583 | -76.000% |
| 2026-10-07 | 6.3500 | 6.3500 | 6.1500 | 6.1500 | -23.792% | 8 | 574 | -75.610% |
| 2026-10-06 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -6.705% | 1 | 574 | -81.413% |
| 2026-10-02 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +13.816% | 1 | 574 | -82.659% |
| 2026-10-01 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | -19.149% | 19 | 557 | -80.263% |
| 2026-09-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.931% | 1 | 557 | -84.043% |
| 2026-09-28 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -15.268% | 1 | 556 | -85.149% |
| 2026-09-24 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -13.935% | 1 | 555 | -87.416% |
| 2026-09-21 | 13.3500 | 13.8500 | 13.3500 | 13.8500 | +14.463% | 44 | 542 | -89.170% |
| 2026-09-18 | 10.5700 | 12.1000 | 10.5700 | 12.1000 | +46.667% | 4 | 542 | -87.603% |
| 2026-09-17 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +6.452% | 2 | 540 | -81.818% |
| 2026-09-16 | 7.6500 | 7.7500 | 7.2500 | 7.7500 | -35.146% | 61 | 540 | -80.645% |
| 2026-09-09 | 12.5500 | 12.9100 | 11.9500 | 11.9500 | -12.454% | 5 | 541 | -87.448% |
| 2026-09-08 | 14.3500 | 14.3500 | 13.6500 | 13.6500 | -6.571% | 5 | 541 | -89.011% |
| 2026-09-03 | 10.0300 | 15.0000 | 10.0300 | 14.6100 | +61.794% | 4 | 540 | -89.733% |
| 2026-08-28 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -18.649% | 1 | 541 | -83.389% |
| 2026-08-25 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +10.338% | 1 | 540 | -86.486% |
| 2026-08-21 | 10.0000 | 10.0600 | 10.0000 | 10.0600 | +67.667% | 2 | 540 | -85.089% |
| 2026-08-20 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +0.840% | 6 | 536 | -75.000% |
| 2026-08-17 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -8.462% | 3 | 536 | -74.790% |
| 2026-08-12 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.515% | 1 | 537 | -76.923% |
| 2026-08-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.937% | 16 | 521 | -77.273% |
| 2026-08-07 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 1 | 520 | -76.378% |
| 2026-08-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.781% | 6 | 514 | -76.378% |
| 2026-08-03 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +16.364% | 30 | 484 | -76.563% |
| 2026-07-30 | 5.5500 | 5.5500 | 5.4000 | 5.5000 | -22.535% | 39 | 469 | -72.727% |
| 2026-07-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.826% | 11 | 467 | -78.873% |
| 2026-07-28 | 6.8400 | 7.4700 | 6.8400 | 7.4600 | -21.885% | 17 | 456 | -79.893% |
| 2026-07-27 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +7.788% | 1 | 457 | -84.293% |
| 2026-07-24 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -15.619% | 1 | 456 | -83.070% |
| 2026-07-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +7.803% | 15 | 448 | -85.714% |
| 2026-07-17 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -26.767% | 1 | 448 | -84.600% |
| 2026-07-16 | 13.7000 | 13.7000 | 13.3000 | 13.3000 | -11.921% | 5 | 453 | -88.722% |
| 2026-07-15 | 14.5000 | 15.1000 | 14.5000 | 15.1000 | +12.351% | 6 | 448 | -90.066% |
| 2026-07-14 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +28.000% | 1 | 447 | -88.839% |
| 2026-06-30 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +16.667% | 1 | 446 | -85.714% |
| 2026-06-29 | 9.4500 | 9.4500 | 9.0000 | 9.0000 | -28.000% | 6 | 445 | -83.333% |
| 2026-06-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +8.131% | 5 | 450 | -88.000% |
| 2026-06-17 | 11.8100 | 11.8500 | 11.5600 | 11.5600 | +24.301% | 106 | 444 | -87.024% |
| 2026-06-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -16.216% | 1 | 445 | -83.871% |
| 2026-06-15 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +23.333% | 1 | 445 | -86.486% |
| 2026-06-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.124% | 1 | 445 | -83.333% |
| 2026-06-11 | 7.8500 | 8.9000 | 7.8500 | 8.9000 | +8.537% | 21 | 426 | -83.146% |
| 2026-06-10 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +27.132% | 1 | 427 | -81.707% |
| 2026-06-09 | 6.2500 | 6.5500 | 6.2000 | 6.4500 | +7.500% | 55 | 436 | -76.744% |
| 2026-06-05 | 7.0500 | 7.1000 | 5.8900 | 6.0000 | -11.111% | 394 | 51 | -75.000% |
| 2026-06-03 | 7.0000 | 7.5300 | 6.7500 | 6.7500 | -16.357% | 5 | 51 | -77.778% |
| 2026-06-02 | 8.1000 | 8.1000 | 8.0700 | 8.0700 | -6.705% | 2 | 51 | -81.413% |
| 2026-05-29 | 8.5800 | 8.6500 | 8.5800 | 8.6500 | +113.054% | 6 | 46 | -82.659% |
| 2026-05-05 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -0.246% | 80 | 46 | -63.054% |
| 2026-05-01 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +13.056% | 1 | 85 | -63.145% |
| 2026-04-30 | 3.3400 | 3.6000 | 3.3400 | 3.6000 | -51.678% | 2 | 85 | -58.333% |
| 2026-04-21 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +2.759% | 26 | 83 | -79.866% |
| 2026-04-20 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.375% | 1 | 83 | -79.310% |
| 2026-04-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +23.077% | 1 | 83 | -81.250% |
| 2026-04-16 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +116.667% | 5 | 83 | -76.923% |
| 2026-04-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +4.530% | 1 | 82 | -50.000% |
| 2026-03-27 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -15.588% | 1 | 82 | -47.735% |
| 2026-03-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -47.692% | 1 | 83 | -55.882% |
| 2026-03-18 | 4.0000 | 6.5000 | 4.0000 | 6.5000 | +19.485% | 2 | 83 | -76.923% |
| 2026-03-03 | 5.5500 | 5.5500 | 5.4400 | 5.4400 | -20.468% | 7 | 82 | -72.426% |
| 2026-02-06 | 6.8500 | 6.8500 | 6.8400 | 6.8400 | -4.735% | 80 | 82 | -78.070% |
| 2026-02-04 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -42.237% | 1 | 2 | -79.109% |
| 2026-01-28 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | 0.000% | 1 | 1 | -87.932% |