HOOD270617C00220000
HOOD Jun 17 2027 220.00 Call
optionOPRA
EODOct 27, 2026
1.80USD-8.629%(-0.17)1Vol558OI
HOOD270617C00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -8.629% | 1 | 559 | 0.000% |
| 2026-10-23 | 1.9600 | 2.0000 | 1.9600 | 1.9700 | -5.742% | 7 | 555 | -8.629% |
| 2026-10-22 | 2.1500 | 2.1500 | 2.0800 | 2.0900 | -20.229% | 71 | 508 | -13.876% |
| 2026-10-21 | 2.5500 | 2.6200 | 2.4600 | 2.6200 | +19.091% | 17 | 500 | -31.298% |
| 2026-10-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +3.774% | 1 | 500 | -18.182% |
| 2026-10-19 | 2.1600 | 2.2000 | 2.1200 | 2.1200 | -31.833% | 13 | 503 | -15.094% |
| 2026-10-14 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -15.946% | 6 | 506 | -42.122% |
| 2026-10-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -26.000% | 1 | 506 | -51.351% |
| 2026-10-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 1 | 507 | -64.000% |
| 2026-10-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -11.009% | 2 | 506 | -62.887% |
| 2026-09-30 | 6.1500 | 6.1500 | 5.4500 | 5.4500 | -10.656% | 19 | 506 | -66.972% |
| 2026-09-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -5.426% | 1 | 506 | -70.492% |
| 2026-09-28 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.008% | 1 | 505 | -72.093% |
| 2026-09-25 | 6.6400 | 6.6500 | 6.6400 | 6.6500 | -10.977% | 23 | 482 | -72.932% |
| 2026-09-24 | 7.5600 | 7.5600 | 7.4700 | 7.4700 | -16.067% | 27 | 455 | -75.904% |
| 2026-09-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.766% | 1 | 455 | -79.775% |
| 2026-09-22 | 9.1500 | 9.1500 | 9.0600 | 9.0600 | +0.110% | 10 | 457 | -80.132% |
| 2026-09-21 | 9.1200 | 9.1200 | 8.9000 | 9.0500 | +13.125% | 5 | 458 | -80.110% |
| 2026-09-18 | 6.3000 | 8.1000 | 6.3000 | 8.0000 | +53.846% | 11 | 455 | -77.500% |
| 2026-09-17 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | +8.333% | 25 | 433 | -65.385% |
| 2026-09-16 | 5.7000 | 5.7000 | 4.8000 | 4.8000 | -36.000% | 7 | 430 | -62.500% |
| 2026-09-14 | 7.3500 | 7.5000 | 7.0000 | 7.5000 | +12.782% | 8 | 427 | -76.000% |
| 2026-09-11 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | -6.993% | 3 | 424 | -72.932% |
| 2026-09-10 | 7.2500 | 7.3000 | 7.1500 | 7.1500 | -10.063% | 29 | 424 | -74.825% |
| 2026-09-09 | 9.3100 | 9.3100 | 7.9500 | 7.9500 | -10.674% | 4 | 425 | -77.358% |
| 2026-09-08 | 9.6500 | 10.4900 | 8.9000 | 8.9000 | -10.101% | 13 | 429 | -79.775% |
| 2026-09-04 | 10.2100 | 10.2100 | 9.9000 | 9.9000 | -3.790% | 49 | 385 | -81.818% |
| 2026-09-03 | 7.8500 | 10.3000 | 7.8500 | 10.2900 | +108.722% | 4 | 382 | -82.507% |
| 2026-09-02 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +6.022% | 1 | 382 | -63.489% |
| 2026-08-31 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -38.000% | 2 | 384 | -61.290% |
| 2026-08-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +15.385% | 1 | 383 | -76.000% |
| 2026-08-24 | 6.5500 | 6.7000 | 6.5000 | 6.5000 | -6.609% | 82 | 397 | -72.308% |
| 2026-08-21 | 6.5500 | 7.0000 | 6.2500 | 6.9600 | +83.641% | 608 | 157 | -74.138% |
| 2026-08-17 | 4.4000 | 4.4000 | 3.7900 | 3.7900 | -11.860% | 8 | 165 | -52.507% |
| 2026-08-07 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 15 | 156 | -58.140% |
| 2026-08-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 6 | 156 | -60.000% |
| 2026-07-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -35.714% | 6 | 155 | -60.000% |
| 2026-07-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -18.605% | 5 | 155 | -74.286% |
| 2026-07-16 | 10.0300 | 10.0300 | 8.6000 | 8.6000 | -2.825% | 3 | 156 | -79.070% |
| 2026-07-13 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -10.786% | 1 | 157 | -79.661% |
| 2026-07-10 | 9.8600 | 10.0400 | 9.8600 | 9.9200 | -9.818% | 50 | 112 | -81.855% |
| 2026-07-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +77.419% | 1 | 111 | -83.636% |
| 2026-06-25 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | -5.344% | 4 | 111 | -70.968% |
| 2026-06-24 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -34.500% | 4 | 115 | -72.519% |
| 2026-06-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 115 | -82.000% |
| 2026-06-17 | 8.5000 | 10.0000 | 8.5000 | 10.0000 | +112.766% | 9 | 113 | -82.000% |
| 2026-06-09 | 5.6500 | 5.6500 | 4.6500 | 4.7000 | -10.476% | 22 | 93 | -61.702% |
| 2026-06-08 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.576% | 1 | 93 | -65.714% |
| 2026-06-05 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -1.593% | 1 | 93 | -67.626% |
| 2026-06-04 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.921% | 4 | 97 | -68.142% |
| 2026-06-02 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -3.642% | 1 | 98 | -69.072% |
| 2026-06-01 | 5.3800 | 6.0400 | 5.3800 | 6.0400 | -8.485% | 35 | 85 | -70.199% |
| 2026-05-29 | 4.9000 | 6.6000 | 4.9000 | 6.6000 | +52.778% | 16 | 79 | -72.727% |
| 2026-05-28 | 3.8700 | 4.3200 | 3.8700 | 4.3200 | +57.664% | 30 | 79 | -58.333% |
| 2026-05-14 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +5.385% | 1 | 78 | -34.307% |
| 2026-05-13 | 2.7500 | 2.7500 | 2.6000 | 2.6000 | -6.810% | 2 | 78 | -30.769% |
| 2026-05-06 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +9.412% | 30 | 78 | -35.484% |
| 2026-05-05 | 2.5100 | 2.5500 | 2.5100 | 2.5500 | -3.042% | 30 | 64 | -29.412% |
| 2026-05-04 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +14.847% | 3 | 64 | -31.559% |
| 2026-04-30 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -50.433% | 3 | 64 | -21.397% |
| 2026-04-15 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +49.032% | 8 | 63 | -61.039% |
| 2026-04-14 | 1.8200 | 3.1000 | 1.8200 | 3.1000 | +12.727% | 31 | 56 | -41.935% |
| 2026-03-17 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -14.063% | 3 | 71 | -34.545% |
| 2026-02-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -15.789% | 1 | 69 | -43.750% |
| 2026-02-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.524% | 1 | 70 | -52.632% |
| 2026-02-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +16.992% | 1 | 69 | -57.143% |
| 2026-02-11 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -0.278% | 1 | 68 | -49.861% |
| 2026-02-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -15.691% | 1 | 69 | -50.000% |
| 2026-02-04 | 5.1800 | 5.1800 | 4.1500 | 4.2700 | -21.938% | 4 | 69 | -57.845% |
| 2026-02-03 | 5.5000 | 5.5000 | 5.4700 | 5.4700 | -39.890% | 4 | 68 | -67.093% |
| 2026-01-22 | 9.0000 | 9.2000 | 9.0000 | 9.1000 | -12.500% | 6 | 64 | -80.220% |
| 2026-01-16 | 10.7100 | 10.7100 | 10.4000 | 10.4000 | -17.787% | 3 | 64 | -82.692% |
| 2026-01-13 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +2.016% | 25 | 64 | -85.771% |
| 2026-01-09 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -3.876% | 15 | 39 | -85.484% |
| 2026-01-08 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -13.712% | 20 | 24 | -86.047% |
| 2026-01-05 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +6.786% | 1 | 3 | -87.960% |
| 2025-12-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.515% | 1 | 3 | -87.143% |
| 2025-12-24 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | 0.000% | 2 | 0 | -87.595% |