HOOD270617C00240000
HOOD Jun 17 2027 240.00 Call
optionOPRA
EODOct 30, 2026
0.76USD-16.484%(-0.15)201Vol2,114OI
HOOD270617C00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.7500 | 0.9100 | 0.5900 | 0.7600 | -16.484% | 201 | 2,235 | 0.000% |
| 2026-10-28 | 1.0200 | 1.0200 | 0.9100 | 0.9100 | -24.167% | 46 | 2,195 | -16.484% |
| 2026-10-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -16.084% | 1 | 2,195 | -36.667% |
| 2026-10-23 | 1.4500 | 1.4700 | 1.4300 | 1.4300 | -4.667% | 327 | 1,931 | -46.853% |
| 2026-10-22 | 1.6500 | 1.6500 | 1.4800 | 1.5000 | -12.281% | 16 | 1,930 | -49.333% |
| 2026-10-20 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +8.228% | 22 | 1,950 | -55.556% |
| 2026-10-19 | 1.5800 | 1.6700 | 1.5800 | 1.5800 | -31.304% | 170 | 1,851 | -51.899% |
| 2026-10-16 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | +2.679% | 3 | 1,853 | -66.957% |
| 2026-10-15 | 1.6500 | 2.2800 | 1.6500 | 2.2400 | +10.345% | 105 | 1,936 | -66.071% |
| 2026-10-14 | 2.6300 | 2.6300 | 2.0300 | 2.0300 | -32.333% | 36 | 1,939 | -62.562% |
| 2026-10-13 | 3.1600 | 3.1600 | 3.0000 | 3.0000 | +2.041% | 2 | 1,937 | -74.667% |
| 2026-10-12 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | -3.607% | 2 | 1,936 | -74.150% |
| 2026-10-09 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +5.536% | 1 | 1,935 | -75.082% |
| 2026-10-07 | 3.0000 | 3.0000 | 2.7700 | 2.8900 | -13.731% | 15 | 1,927 | -73.702% |
| 2026-10-06 | 3.9000 | 3.9000 | 3.3500 | 3.3500 | -14.103% | 11 | 1,928 | -77.313% |
| 2026-10-02 | 3.9000 | 4.0500 | 3.9000 | 3.9000 | +2.632% | 302 | 1,698 | -80.513% |
| 2026-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 1 | 1,697 | -80.000% |
| 2026-09-30 | 5.6600 | 5.6600 | 3.9000 | 3.9500 | -14.502% | 19 | 1,695 | -80.759% |
| 2026-09-29 | 5.0000 | 5.0000 | 4.6200 | 4.6200 | -4.545% | 69 | 1,721 | -83.550% |
| 2026-09-28 | 5.1000 | 5.1000 | 4.8400 | 4.8400 | -7.810% | 2 | 1,719 | -84.298% |
| 2026-09-25 | 5.5700 | 5.5700 | 5.2000 | 5.2500 | -12.500% | 21 | 1,729 | -85.524% |
| 2026-09-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -12.409% | 2 | 1,729 | -87.333% |
| 2026-09-23 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -3.521% | 1 | 1,728 | -88.905% |
| 2026-09-22 | 7.3300 | 7.3300 | 7.1000 | 7.1000 | -2.740% | 7 | 1,722 | -89.296% |
| 2026-09-21 | 6.9000 | 7.4700 | 6.9000 | 7.3000 | +14.062% | 31 | 1,719 | -89.589% |
| 2026-09-18 | 5.1500 | 6.4000 | 5.1500 | 6.4000 | +48.837% | 52 | 1,690 | -88.125% |
| 2026-09-17 | 4.3000 | 4.3500 | 4.3000 | 4.3000 | +14.667% | 18 | 1,690 | -82.326% |
| 2026-09-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -21.875% | 3 | 1,693 | -79.733% |
| 2026-09-15 | 4.9400 | 4.9400 | 4.3000 | 4.8000 | -18.089% | 47 | 1,707 | -84.167% |
| 2026-09-14 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +9.533% | 1 | 1,706 | -87.031% |
| 2026-09-11 | 6.1000 | 6.1000 | 5.3300 | 5.3500 | -13.987% | 17 | 1,705 | -85.794% |
| 2026-09-10 | 6.0000 | 6.2200 | 6.0000 | 6.2200 | -11.143% | 16 | 1,707 | -87.781% |
| 2026-09-08 | 8.1000 | 8.5000 | 7.0000 | 7.0000 | -13.580% | 124 | 1,739 | -89.143% |
| 2026-09-04 | 7.4400 | 8.2000 | 7.4400 | 8.1000 | -2.644% | 35 | 1,765 | -90.617% |
| 2026-09-03 | 6.7500 | 8.6000 | 6.7500 | 8.3200 | +93.488% | 197 | 1,820 | -90.865% |
| 2026-09-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.176% | 2 | 1,819 | -82.326% |
| 2026-09-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -0.701% | 10 | 1,814 | -82.118% |
| 2026-08-31 | 3.6000 | 4.2800 | 3.6000 | 4.2800 | -7.559% | 23 | 1,792 | -82.243% |
| 2026-08-28 | 5.2500 | 5.2500 | 4.6300 | 4.6300 | -11.810% | 3 | 1,790 | -83.585% |
| 2026-08-27 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | -4.545% | 2 | 1,792 | -85.524% |
| 2026-08-26 | 5.5300 | 5.5300 | 5.5000 | 5.5000 | -9.836% | 4 | 1,796 | -86.182% |
| 2026-08-25 | 5.8600 | 6.1000 | 5.8600 | 6.1000 | +27.083% | 2 | 1,794 | -87.541% |
| 2026-08-24 | 5.5000 | 5.5000 | 4.8000 | 4.8000 | -12.886% | 6 | 1,789 | -84.167% |
| 2026-08-21 | 5.0000 | 6.2500 | 5.0000 | 5.5100 | +69.538% | 32 | 1,807 | -86.207% |
| 2026-08-20 | 2.5600 | 3.2500 | 2.5600 | 3.2500 | -5.797% | 7 | 1,803 | -76.615% |
| 2026-08-19 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +15.000% | 26 | 1,827 | -77.971% |
| 2026-08-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -14.773% | 4 | 1,827 | -74.667% |
| 2026-08-14 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +8.308% | 2 | 1,825 | -78.409% |
| 2026-08-12 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 20 | 1,845 | -76.615% |
| 2026-08-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 4 | 1,842 | -77.647% |
| 2026-08-10 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 0.000% | 34 | 1,821 | -77.647% |
| 2026-08-07 | 3.5000 | 3.7500 | 3.3500 | 3.4000 | -13.924% | 157 | 1,764 | -77.647% |
| 2026-08-05 | 3.7000 | 4.2000 | 3.6000 | 3.9500 | +3.947% | 43 | 1,759 | -80.759% |
| 2026-08-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +11.765% | 1 | 1,758 | -80.000% |
| 2026-08-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +17.241% | 4 | 1,758 | -77.647% |
| 2026-07-31 | 2.9000 | 2.9000 | 2.8900 | 2.9000 | +0.694% | 5 | 1,756 | -73.793% |
| 2026-07-30 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -22.162% | 25 | 1,731 | -73.611% |
| 2026-07-29 | 3.6300 | 3.7000 | 3.6300 | 3.7000 | -2.632% | 3 | 1,733 | -79.459% |
| 2026-07-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -16.115% | 1 | 1,732 | -80.000% |
| 2026-07-27 | 4.5000 | 4.5300 | 4.5000 | 4.5300 | -0.440% | 21 | 1,728 | -83.223% |
| 2026-07-24 | 4.4500 | 4.7500 | 4.4500 | 4.5500 | -25.164% | 4 | 1,728 | -83.297% |
| 2026-07-23 | 5.4000 | 6.0800 | 5.4000 | 6.0800 | -9.926% | 2 | 1,729 | -87.500% |
| 2026-07-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.255% | 2 | 1,730 | -88.741% |
| 2026-07-21 | 7.0800 | 7.3100 | 7.0500 | 7.0500 | +28.885% | 7 | 1,735 | -89.220% |
| 2026-07-20 | 5.5500 | 5.5500 | 5.4700 | 5.4700 | -14.263% | 26 | 1,736 | -86.106% |
| 2026-07-17 | 5.5500 | 6.3800 | 5.5500 | 6.3800 | -7.536% | 204 | 1,790 | -88.088% |
| 2026-07-16 | 8.0000 | 8.2000 | 6.8500 | 6.9000 | -17.857% | 57 | 1,753 | -88.986% |
| 2026-07-15 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +5.000% | 5 | 1,758 | -90.952% |
| 2026-07-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.809% | 9 | 1,758 | -90.500% |
| 2026-07-13 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -6.375% | 25 | 1,758 | -89.853% |
| 2026-07-10 | 8.5000 | 8.8000 | 8.0000 | 8.0000 | -5.882% | 3 | 1,757 | -90.500% |
| 2026-07-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.345% | 5 | 1,752 | -91.059% |
| 2026-07-07 | 9.3100 | 9.4500 | 8.9800 | 8.9800 | -9.749% | 51 | 1,752 | -91.537% |
| 2026-07-06 | 9.7200 | 10.1500 | 9.5700 | 9.9500 | +16.374% | 36 | 1,761 | -92.362% |
| 2026-07-02 | 9.7800 | 10.6500 | 8.5500 | 8.5500 | +8.917% | 71 | 1,783 | -91.111% |
| 2026-07-01 | 7.7600 | 7.8500 | 7.6000 | 7.8500 | +24.603% | 9 | 1,778 | -90.318% |
| 2026-06-30 | 6.4000 | 6.4000 | 6.2500 | 6.3000 | +0.318% | 178 | 1,837 | -87.937% |
| 2026-06-29 | 6.0000 | 6.2800 | 5.9000 | 6.2800 | +14.182% | 23 | 1,820 | -87.898% |
| 2026-06-26 | 5.3700 | 5.5000 | 5.3700 | 5.5000 | +10.000% | 16 | 1,804 | -86.182% |
| 2026-06-25 | 5.1500 | 5.3000 | 5.0000 | 5.0000 | -15.110% | 47 | 1,807 | -84.800% |
| 2026-06-24 | 6.2500 | 6.2500 | 5.8500 | 5.8900 | -18.982% | 54 | 1,795 | -87.097% |
| 2026-06-23 | 6.5000 | 7.2700 | 6.5000 | 7.2700 | -5.707% | 4 | 1,796 | -89.546% |
| 2026-06-22 | 8.4700 | 8.4700 | 7.7100 | 7.7100 | +0.130% | 212 | 1,585 | -90.143% |
| 2026-06-18 | 8.1000 | 8.1000 | 7.4800 | 7.7000 | -1.660% | 19 | 1,569 | -90.130% |
| 2026-06-17 | 5.4000 | 7.8300 | 5.4000 | 7.8300 | +45.000% | 5 | 1,566 | -90.294% |
| 2026-06-16 | 5.5000 | 5.5000 | 5.0000 | 5.4000 | -14.286% | 24 | 1,568 | -85.926% |
| 2026-06-15 | 6.4100 | 7.0000 | 6.3000 | 6.3000 | +8.621% | 182 | 1,421 | -87.937% |
| 2026-06-12 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | 0.000% | 3 | 1,419 | -86.897% |
| 2026-06-11 | 4.8000 | 5.8000 | 4.8000 | 5.8000 | +16.000% | 72 | 1,371 | -86.897% |
| 2026-06-10 | 4.4000 | 5.0500 | 4.4000 | 5.0000 | +19.048% | 84 | 1,329 | -84.800% |
| 2026-06-09 | 4.5000 | 4.5000 | 4.1000 | 4.2000 | -18.447% | 21 | 1,314 | -81.905% |
| 2026-06-08 | 4.8000 | 5.1500 | 4.8000 | 5.1500 | +35.526% | 3 | 1,314 | -85.243% |
| 2026-06-05 | 4.4800 | 4.5000 | 3.6500 | 3.8000 | -17.391% | 271 | 1,114 | -80.000% |
| 2026-06-04 | 4.1300 | 4.8200 | 4.1300 | 4.6000 | +10.312% | 42 | 1,139 | -83.478% |
| 2026-06-03 | 2.5100 | 4.2200 | 2.5100 | 4.1700 | -11.277% | 448 | 899 | -81.775% |
| 2026-06-02 | 4.7300 | 4.8700 | 4.6500 | 4.7000 | -5.622% | 127 | 889 | -83.830% |
| 2026-06-01 | 4.9500 | 5.2400 | 4.4500 | 4.9800 | -11.858% | 58 | 874 | -84.739% |
| 2026-05-29 | 4.4000 | 6.2500 | 4.4000 | 5.6500 | +71.212% | 26 | 880 | -86.549% |
| 2026-05-28 | 2.5500 | 3.3000 | 2.5500 | 3.3000 | +43.478% | 18 | 881 | -76.970% |
| 2026-05-27 | 2.3000 | 2.3000 | 2.0800 | 2.3000 | +4.072% | 49 | 896 | -66.957% |
| 2026-05-26 | 2.0000 | 2.2200 | 2.0000 | 2.2100 | -13.333% | 15 | 887 | -65.611% |
| 2026-05-22 | 2.0000 | 2.5500 | 2.0000 | 2.5500 | +21.429% | 5 | 887 | -70.196% |
| 2026-05-21 | 2.0900 | 2.2000 | 2.0900 | 2.1000 | -2.778% | 5 | 888 | -63.810% |
| 2026-05-20 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | +2.857% | 5 | 890 | -64.815% |
| 2026-05-19 | 2.2000 | 2.2000 | 2.0900 | 2.1000 | -3.670% | 27 | 868 | -63.810% |
| 2026-05-18 | 2.3000 | 2.3000 | 2.1300 | 2.1800 | -11.020% | 95 | 843 | -65.138% |
| 2026-05-15 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | -9.926% | 2 | 842 | -68.980% |
| 2026-05-14 | 2.4000 | 3.0000 | 2.4000 | 2.7200 | +29.524% | 5 | 841 | -72.059% |
| 2026-05-13 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -10.638% | 20 | 821 | -63.810% |
| 2026-05-12 | 1.9500 | 2.3600 | 1.9500 | 2.3500 | +27.027% | 306 | 725 | -67.660% |
| 2026-05-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.632% | 2 | 723 | -58.919% |
| 2026-05-07 | 2.0000 | 2.1600 | 1.9000 | 1.9000 | -18.803% | 11 | 719 | -60.000% |
| 2026-05-06 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +10.900% | 20 | 719 | -67.521% |
| 2026-05-05 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -8.261% | 1 | 700 | -63.981% |
| 2026-05-04 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | +21.053% | 4 | 699 | -66.957% |
| 2026-05-01 | 1.9000 | 2.0000 | 1.8600 | 1.9000 | -5.000% | 7 | 693 | -60.000% |
| 2026-04-30 | 2.1000 | 2.1000 | 1.8400 | 2.0000 | +12.360% | 60 | 693 | -62.000% |
| 2026-04-29 | 2.4000 | 2.4000 | 1.5000 | 1.7800 | -40.667% | 601 | 635 | -57.303% |
| 2026-04-28 | 2.9700 | 3.0500 | 2.9700 | 3.0000 | -3.226% | 9 | 191 | -74.667% |
| 2026-04-27 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -16.216% | 3 | 189 | -75.484% |
| 2026-04-22 | 3.8000 | 4.5000 | 3.7000 | 3.7000 | +1.093% | 5 | 186 | -79.459% |
| 2026-04-21 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | -12.857% | 5 | 179 | -79.235% |
| 2026-04-17 | 4.4500 | 4.5000 | 4.2000 | 4.2000 | +12.000% | 18 | 179 | -81.905% |
| 2026-04-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +2.740% | 2 | 166 | -79.733% |
| 2026-04-15 | 2.6000 | 3.7000 | 2.6000 | 3.6500 | +48.980% | 11 | 164 | -79.178% |
| 2026-04-14 | 2.3500 | 2.4500 | 2.3500 | 2.4500 | +71.329% | 5 | 169 | -68.980% |
| 2026-04-13 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +68.235% | 14 | 164 | -46.853% |
| 2026-04-10 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -57.500% | 2 | 150 | -10.588% |
| 2026-04-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +55.039% | 1 | 148 | -62.000% |
| 2026-04-02 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -17.834% | 1 | 149 | -41.085% |
| 2026-04-01 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +4.667% | 1 | 149 | -51.592% |
| 2026-03-31 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 0.000% | 4 | 148 | -49.333% |
| 2026-03-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -15.730% | 1 | 150 | -49.333% |
| 2026-03-25 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +18.667% | 1 | 149 | -57.303% |
| 2026-03-24 | 1.5000 | 1.5300 | 1.5000 | 1.5000 | -10.180% | 14 | 148 | -49.333% |
| 2026-03-20 | 1.8000 | 1.8000 | 1.6700 | 1.6700 | -27.074% | 2 | 135 | -54.491% |
| 2026-03-17 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -5.372% | 1 | 136 | -66.812% |
| 2026-03-12 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -8.679% | 1 | 137 | -68.595% |
| 2026-03-11 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | -3.636% | 5 | 137 | -71.321% |
| 2026-03-06 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.786% | 1 | 136 | -72.364% |
| 2026-02-27 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | -10.543% | 2 | 135 | -72.857% |
| 2026-02-26 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +7.931% | 2 | 133 | -75.719% |
| 2026-02-20 | 2.8000 | 2.9800 | 2.8000 | 2.9000 | -9.375% | 25 | 131 | -73.793% |
| 2026-02-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.629% | 1 | 107 | -76.250% |
| 2026-02-13 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +5.648% | 1 | 106 | -76.101% |
| 2026-02-11 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -39.069% | 1 | 106 | -74.751% |
| 2026-02-09 | 4.8500 | 4.9400 | 4.8500 | 4.9400 | +17.619% | 2 | 105 | -84.615% |
| 2026-02-06 | 4.1000 | 4.3900 | 4.1000 | 4.2000 | +35.484% | 6 | 104 | -81.905% |
| 2026-02-05 | 3.1000 | 3.1500 | 3.0500 | 3.1000 | -17.553% | 15 | 103 | -75.484% |
| 2026-02-04 | 4.1700 | 4.1700 | 3.5500 | 3.7600 | -16.071% | 21 | 93 | -79.787% |
| 2026-02-03 | 4.7000 | 4.7000 | 4.2000 | 4.4800 | -13.846% | 20 | 73 | -83.036% |
| 2026-02-02 | 5.4800 | 5.4800 | 5.1000 | 5.2000 | -25.714% | 16 | 69 | -85.385% |
| 2026-01-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 1 | 53 | -89.143% |
| 2026-01-28 | 7.5500 | 7.5500 | 7.0500 | 7.0500 | -0.424% | 7 | 52 | -89.220% |
| 2026-01-27 | 7.2000 | 7.2000 | 7.0800 | 7.0800 | -11.721% | 5 | 46 | -89.266% |
| 2026-01-23 | 8.3000 | 8.3000 | 8.0200 | 8.0200 | +5.526% | 11 | 42 | -90.524% |
| 2026-01-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -8.434% | 3 | 41 | -90.000% |
| 2026-01-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.591% | 10 | 44 | -90.843% |
| 2026-01-20 | 7.9200 | 8.1700 | 7.9200 | 8.1700 | -9.222% | 3 | 34 | -90.698% |
| 2026-01-16 | 9.2000 | 9.2000 | 9.0000 | 9.0000 | -5.759% | 4 | 33 | -91.556% |
| 2026-01-15 | 10.3000 | 10.4900 | 9.5500 | 9.5500 | -16.301% | 33 | 33 | -92.042% |
| 2026-01-13 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +6.636% | 1 | 9 | -93.339% |
| 2026-01-12 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.943% | 1 | 8 | -92.897% |
| 2026-01-09 | 10.4000 | 10.6000 | 10.4000 | 10.6000 | -9.633% | 6 | 8 | -92.830% |
| 2026-01-07 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +22.827% | 1 | 3 | -93.521% |
| 2026-01-02 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -21.977% | 1 | 2 | -92.042% |
| 2025-12-24 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | 0.000% | 1 | 0 | -93.791% |