HOOD270617C00045000
HOOD Jun 17 2027 45.00 Call
optionOPRA
InactiveOct 22, 2026
54.05USD+1.426%(+0.76)2Vol49OI
HOOD270617C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 54.20 | 54.20 | 54.05 | 54.05 | +1.426% | 2 | 49 | 0.000% |
| 2026-10-15 | 53.29 | 53.29 | 53.29 | 53.29 | -29.974% | 1 | 49 | +1.426% |
| 2026-09-25 | 76.10 | 76.10 | 76.10 | 76.10 | +25.267% | 1 | 49 | -28.975% |
| 2026-09-16 | 63.10 | 63.10 | 60.75 | 60.75 | -22.453% | 6 | 43 | -11.029% |
| 2026-09-08 | 78.34 | 78.34 | 78.34 | 78.34 | -2.075% | 2 | 44 | -31.006% |
| 2026-09-03 | 80.00 | 80.00 | 80.00 | 80.00 | +21.212% | 1 | 45 | -32.438% |
| 2026-08-24 | 65.95 | 66.00 | 65.95 | 66.00 | -2.280% | 2 | 45 | -18.106% |
| 2026-08-21 | 67.54 | 67.54 | 67.54 | 67.54 | +23.473% | 1 | 46 | -19.973% |
| 2026-08-17 | 54.70 | 54.70 | 54.70 | 54.70 | +3.795% | 5 | 46 | -1.188% |
| 2026-08-11 | 52.70 | 52.70 | 52.70 | 52.70 | +5.400% | 5 | 41 | +2.562% |
| 2026-08-03 | 50.00 | 50.00 | 50.00 | 50.00 | +10.254% | 2 | 43 | +8.100% |
| 2026-07-31 | 45.33 | 45.35 | 45.33 | 45.35 | -5.521% | 3 | 45 | +19.184% |
| 2026-07-30 | 48.62 | 48.62 | 48.00 | 48.00 | -4.573% | 4 | 41 | +12.604% |
| 2026-07-29 | 49.76 | 50.30 | 49.76 | 50.30 | -16.997% | 2 | 41 | +7.455% |
| 2026-07-17 | 60.60 | 60.60 | 60.60 | 60.60 | -15.328% | 1 | 42 | -10.809% |
| 2026-07-02 | 72.45 | 72.45 | 71.57 | 71.57 | +15.454% | 16 | 43 | -24.480% |
| 2026-06-29 | 61.85 | 61.99 | 61.85 | 61.99 | +6.990% | 5 | 46 | -12.809% |
| 2026-06-26 | 57.94 | 57.94 | 57.94 | 57.94 | +0.976% | 1 | 47 | -6.714% |
| 2026-06-24 | 57.38 | 57.38 | 57.38 | 57.38 | -15.618% | 10 | 52 | -5.803% |
| 2026-06-18 | 68.00 | 68.00 | 68.00 | 68.00 | +0.074% | 1 | 53 | -20.515% |
| 2026-06-17 | 67.95 | 67.95 | 67.95 | 67.95 | +11.485% | 1 | 53 | -20.456% |
| 2026-06-16 | 60.95 | 60.95 | 60.95 | 60.95 | +18.120% | 1 | 52 | -11.321% |
| 2026-06-11 | 51.60 | 51.60 | 51.60 | 51.60 | +5.414% | 2 | 50 | +4.748% |
| 2026-06-10 | 48.95 | 48.95 | 48.95 | 48.95 | -1.011% | 1 | 51 | +10.419% |
| 2026-06-09 | 49.45 | 49.45 | 49.45 | 49.45 | +17.738% | 1 | 52 | +9.302% |
| 2026-06-05 | 42.00 | 42.00 | 42.00 | 42.00 | -18.526% | 5 | 47 | +28.690% |
| 2026-06-01 | 51.55 | 51.55 | 51.55 | 51.55 | -4.236% | 1 | 48 | +4.850% |
| 2026-05-29 | 53.83 | 53.83 | 53.83 | 53.83 | +45.960% | 10 | 42 | +0.409% |
| 2026-05-26 | 36.88 | 36.88 | 36.88 | 36.88 | -0.807% | 1 | 41 | +46.556% |
| 2026-05-22 | 37.18 | 37.18 | 37.18 | 37.18 | -1.091% | 3 | 44 | +45.374% |
| 2026-05-21 | 37.59 | 37.59 | 37.59 | 37.59 | +2.621% | 1 | 43 | +43.788% |
| 2026-05-19 | 36.63 | 36.63 | 36.63 | 36.63 | -11.393% | 1 | 42 | +47.557% |
| 2026-05-18 | 41.34 | 41.34 | 41.34 | 41.34 | +4.658% | 1 | 43 | +30.745% |
| 2026-05-15 | 39.50 | 39.50 | 39.50 | 39.50 | -8.140% | 2 | 43 | +36.835% |
| 2026-05-14 | 43.00 | 43.00 | 43.00 | 43.00 | +1.872% | 1 | 44 | +25.698% |
| 2026-05-11 | 38.23 | 42.21 | 38.23 | 42.21 | +7.159% | 3 | 44 | +28.050% |
| 2026-05-07 | 40.00 | 40.00 | 39.39 | 39.39 | -3.480% | 6 | 38 | +37.218% |
| 2026-05-06 | 40.81 | 40.81 | 40.81 | 40.81 | +4.107% | 5 | 38 | +32.443% |
| 2026-05-05 | 39.45 | 39.45 | 39.20 | 39.20 | +9.865% | 6 | 33 | +37.883% |
| 2026-04-29 | 35.00 | 35.68 | 35.00 | 35.68 | -28.353% | 2 | 31 | +51.485% |
| 2026-04-22 | 49.80 | 49.80 | 49.80 | 49.80 | +2.070% | 1 | 29 | +8.534% |
| 2026-04-21 | 48.79 | 48.79 | 48.79 | 48.79 | -7.208% | 6 | 28 | +10.781% |
| 2026-04-20 | 52.58 | 52.58 | 52.58 | 52.58 | -2.195% | 2 | 25 | +2.796% |
| 2026-04-17 | 52.70 | 56.00 | 52.70 | 53.76 | +15.044% | 6 | 25 | +0.539% |
| 2026-04-16 | 47.00 | 47.00 | 46.73 | 46.73 | -3.610% | 3 | 19 | +15.664% |
| 2026-04-15 | 47.93 | 48.48 | 47.68 | 48.48 | +17.017% | 12 | 18 | +11.489% |
| 2026-04-14 | 41.43 | 41.43 | 41.43 | 41.43 | +22.176% | 3 | 21 | +30.461% |
| 2026-04-13 | 33.91 | 33.91 | 33.91 | 33.91 | +14.252% | 1 | 21 | +59.393% |
| 2026-03-30 | 29.68 | 29.68 | 29.68 | 29.68 | -5.598% | 1 | 20 | +82.109% |
| 2026-03-27 | 31.81 | 31.81 | 30.95 | 31.44 | -25.054% | 11 | 19 | +71.915% |
| 2026-03-06 | 41.95 | 41.95 | 41.95 | 41.95 | -6.778% | 8 | 17 | +28.844% |
| 2026-03-05 | 45.00 | 45.00 | 45.00 | 45.00 | -3.330% | 1 | 9 | +20.111% |
| 2026-03-04 | 45.20 | 46.55 | 45.20 | 46.55 | +16.375% | 2 | 8 | +16.112% |
| 2026-02-11 | 40.00 | 40.00 | 40.00 | 40.00 | -20.588% | 1 | 6 | +35.125% |
| 2026-02-09 | 50.37 | 50.37 | 50.37 | 50.37 | +7.743% | 1 | 6 | +7.306% |
| 2026-02-06 | 47.00 | 47.00 | 46.75 | 46.75 | 0.000% | 6 | 6 | +15.615% |