HOOD270617C00190000
HOOD Jun 17 2027 190.00 Call
optionOPRA
EODOct 30, 2026
1.45USD-29.952%(-0.62)10Vol328OI
HOOD270617C00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -29.952% | 10 | 318 | 0.000% |
| 2026-10-29 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -3.271% | 4 | 318 | -29.952% |
| 2026-10-28 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | -22.744% | 2 | 318 | -32.243% |
| 2026-10-26 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -14.769% | 1 | 318 | -47.653% |
| 2026-10-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.192% | 2 | 320 | -55.385% |
| 2026-10-20 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | -3.014% | 2 | 319 | -59.040% |
| 2026-10-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -22.009% | 1 | 318 | -60.274% |
| 2026-10-14 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | -27.103% | 2 | 318 | -69.017% |
| 2026-10-13 | 6.0000 | 6.4200 | 6.0000 | 6.4200 | +8.814% | 19 | 300 | -77.414% |
| 2026-10-09 | 5.9000 | 5.9500 | 5.9000 | 5.9000 | +6.306% | 12 | 290 | -75.424% |
| 2026-10-08 | 5.4000 | 5.9000 | 5.4000 | 5.5500 | -2.632% | 13 | 282 | -73.874% |
| 2026-10-07 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -17.986% | 3 | 279 | -74.561% |
| 2026-10-05 | 7.2000 | 7.2000 | 6.9500 | 6.9500 | -0.714% | 132 | 281 | -79.137% |
| 2026-10-01 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | -13.580% | 58 | 307 | -79.286% |
| 2026-09-30 | 8.5000 | 8.5000 | 8.1000 | 8.1000 | -6.032% | 3 | 308 | -82.099% |
| 2026-09-29 | 9.0000 | 9.0000 | 8.6200 | 8.6200 | -14.653% | 9 | 301 | -83.179% |
| 2026-09-25 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -4.986% | 1 | 300 | -85.644% |
| 2026-09-24 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -15.028% | 1 | 299 | -86.359% |
| 2026-09-23 | 12.5500 | 12.5500 | 12.5100 | 12.5100 | -3.398% | 13 | 299 | -88.409% |
| 2026-09-21 | 13.0000 | 13.0000 | 12.6000 | 12.9500 | +14.602% | 57 | 302 | -88.803% |
| 2026-09-18 | 9.9000 | 11.5500 | 9.9000 | 11.3000 | +45.806% | 130 | 232 | -87.168% |
| 2026-09-17 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +9.001% | 5 | 227 | -81.290% |
| 2026-09-16 | 7.5000 | 7.5000 | 7.1100 | 7.1100 | -28.543% | 3 | 225 | -79.606% |
| 2026-09-14 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -5.238% | 1 | 224 | -85.427% |
| 2026-09-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -12.207% | 1 | 223 | -86.190% |
| 2026-09-09 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -7.573% | 1 | 224 | -87.876% |
| 2026-09-03 | 13.1200 | 13.1200 | 12.9400 | 12.9400 | +39.140% | 2 | 223 | -88.794% |
| 2026-08-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +74.484% | 2 | 225 | -84.409% |
| 2026-08-20 | 5.3100 | 5.3300 | 5.3100 | 5.3300 | -4.821% | 2 | 225 | -72.795% |
| 2026-08-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -13.846% | 5 | 220 | -74.107% |
| 2026-08-13 | 6.8300 | 6.8300 | 6.5000 | 6.5000 | +14.035% | 2 | 221 | -77.692% |
| 2026-08-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 1 | 221 | -74.561% |
| 2026-08-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.813% | 7 | 214 | -75.424% |
| 2026-08-04 | 6.3700 | 6.4000 | 6.3700 | 6.4000 | +24.514% | 10 | 222 | -77.344% |
| 2026-07-30 | 5.2000 | 5.2500 | 5.0500 | 5.1400 | -31.921% | 95 | 177 | -71.790% |
| 2026-07-27 | 7.5500 | 7.5900 | 7.5000 | 7.5500 | -18.817% | 4 | 177 | -80.795% |
| 2026-07-23 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | -13.084% | 2 | 177 | -84.409% |
| 2026-07-22 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +10.309% | 40 | 137 | -86.449% |
| 2026-07-17 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -23.320% | 1 | 136 | -85.052% |
| 2026-07-16 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -1.095% | 17 | 122 | -88.538% |
| 2026-07-14 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -1.992% | 1 | 123 | -88.663% |
| 2026-07-08 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -6.519% | 1 | 124 | -88.889% |
| 2026-07-06 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +1.159% | 1 | 124 | -89.613% |
| 2026-07-02 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +35.294% | 1 | 124 | -89.493% |
| 2026-06-29 | 9.7500 | 10.2000 | 9.5500 | 10.2000 | -0.778% | 23 | 108 | -85.784% |
| 2026-06-24 | 10.2500 | 10.2800 | 10.2500 | 10.2800 | -7.387% | 2 | 108 | -85.895% |
| 2026-06-17 | 11.5900 | 11.5900 | 11.1000 | 11.1000 | +9.360% | 29 | 107 | -86.937% |
| 2026-06-15 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +25.931% | 1 | 106 | -85.714% |
| 2026-06-11 | 7.4000 | 8.0600 | 7.4000 | 8.0600 | +21.203% | 101 | 52 | -82.010% |
| 2026-06-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -1.481% | 12 | 55 | -78.195% |
| 2026-06-05 | 7.3700 | 7.3700 | 6.7000 | 6.7500 | +4.814% | 7 | 57 | -78.519% |
| 2026-06-03 | 6.5000 | 6.5000 | 6.4400 | 6.4400 | -18.481% | 10 | 54 | -77.484% |
| 2026-06-02 | 7.7000 | 7.9000 | 7.3100 | 7.9000 | +3.268% | 10 | 50 | -81.646% |
| 2026-06-01 | 7.3200 | 7.7000 | 7.3200 | 7.6500 | -12.069% | 5 | 50 | -81.046% |
| 2026-05-29 | 8.6100 | 8.7000 | 8.6100 | 8.7000 | +87.097% | 2 | 48 | -83.333% |
| 2026-05-28 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +25.676% | 1 | 49 | -68.817% |
| 2026-05-27 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.333% | 1 | 49 | -60.811% |
| 2026-05-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 2 | 48 | -61.333% |
| 2026-05-11 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +16.822% | 1 | 49 | -61.333% |
| 2026-05-08 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -18.112% | 1 | 50 | -54.829% |
| 2026-05-01 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +9.497% | 1 | 50 | -63.010% |
| 2026-04-30 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -48.857% | 1 | 50 | -59.497% |
| 2026-04-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.704% | 25 | 25 | -79.286% |
| 2026-04-20 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -13.462% | 2 | 25 | -78.519% |
| 2026-04-17 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | +34.483% | 3 | 24 | -81.410% |
| 2026-04-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +52.632% | 4 | 23 | -75.000% |
| 2026-03-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -21.325% | 2 | 19 | -61.842% |
| 2026-02-23 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -12.341% | 1 | 17 | -69.979% |
| 2026-02-11 | 5.5000 | 5.5100 | 5.5000 | 5.5100 | -27.213% | 13 | 16 | -73.684% |
| 2026-02-10 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -33.186% | 1 | 4 | -80.845% |
| 2026-01-30 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | +3.945% | 1 | 3 | -87.202% |
| 2026-01-29 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -12.450% | 1 | 2 | -86.697% |
| 2026-01-22 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -2.506% | 1 | 2 | -88.353% |
| 2026-01-20 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | 0.000% | 1 | 1 | -88.645% |