HOOD270617C00050000
HOOD Jun 17 2027 50.00 Call
optionOPRA
EODOct 30, 2026
38.12USD-15.664%(-7.08)4Vol253OI
HOOD270617C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 38.40 | 38.40 | 38.12 | 38.12 | -15.664% | 4 | 249 | 0.000% |
| 2026-10-29 | 45.20 | 45.20 | 45.20 | 45.20 | +1.505% | 2 | 247 | -15.664% |
| 2026-10-28 | 44.33 | 44.60 | 44.33 | 44.53 | -7.882% | 4 | 243 | -14.395% |
| 2026-10-27 | 48.34 | 48.34 | 48.34 | 48.34 | -2.776% | 1 | 242 | -21.142% |
| 2026-10-22 | 50.00 | 50.00 | 49.72 | 49.72 | -7.065% | 2 | 242 | -23.331% |
| 2026-10-19 | 53.50 | 53.50 | 53.50 | 53.50 | -12.582% | 1 | 241 | -28.748% |
| 2026-10-12 | 61.20 | 61.20 | 61.20 | 61.20 | -2.080% | 4 | 242 | -37.712% |
| 2026-10-09 | 62.50 | 62.50 | 62.50 | 62.50 | +6.746% | 1 | 243 | -39.008% |
| 2026-10-08 | 58.55 | 58.55 | 58.55 | 58.55 | -4.330% | 1 | 242 | -34.893% |
| 2026-10-07 | 61.20 | 61.20 | 61.20 | 61.20 | -10.761% | 1 | 243 | -37.712% |
| 2026-10-02 | 68.58 | 68.58 | 68.58 | 68.58 | -8.743% | 10 | 252 | -44.415% |
| 2026-09-30 | 75.15 | 75.15 | 75.15 | 75.15 | +3.770% | 1 | 253 | -49.275% |
| 2026-09-25 | 72.42 | 72.42 | 72.42 | 72.42 | -6.519% | 1 | 252 | -47.363% |
| 2026-09-23 | 77.47 | 77.47 | 77.47 | 77.47 | -0.270% | 15 | 267 | -50.794% |
| 2026-09-22 | 77.68 | 77.68 | 77.68 | 77.68 | -0.665% | 2 | 269 | -50.927% |
| 2026-09-21 | 76.00 | 78.20 | 76.00 | 78.20 | +7.123% | 12 | 261 | -51.253% |
| 2026-09-18 | 66.80 | 73.00 | 66.80 | 73.00 | +18.699% | 18 | 255 | -47.781% |
| 2026-09-17 | 61.00 | 61.50 | 61.00 | 61.50 | -3.906% | 2 | 253 | -38.016% |
| 2026-09-15 | 64.00 | 64.00 | 64.00 | 64.00 | -8.571% | 1 | 252 | -40.438% |
| 2026-09-09 | 69.80 | 70.00 | 69.80 | 70.00 | -7.346% | 2 | 252 | -45.543% |
| 2026-09-08 | 75.55 | 75.55 | 75.55 | 75.55 | 0.000% | 17 | 269 | -49.543% |
| 2026-09-04 | 75.55 | 75.55 | 75.55 | 75.55 | -1.384% | 1 | 269 | -49.543% |
| 2026-09-03 | 71.70 | 76.61 | 71.70 | 76.61 | +27.896% | 6 | 273 | -50.241% |
| 2026-09-02 | 59.90 | 59.90 | 59.90 | 59.90 | +3.045% | 1 | 273 | -36.361% |
| 2026-09-01 | 58.50 | 58.50 | 58.13 | 58.13 | -9.736% | 2 | 274 | -34.423% |
| 2026-08-28 | 64.40 | 64.40 | 64.40 | 64.40 | -0.325% | 3 | 277 | -40.807% |
| 2026-08-27 | 64.50 | 64.61 | 64.50 | 64.61 | -0.431% | 4 | 281 | -41.000% |
| 2026-08-25 | 64.89 | 64.89 | 64.89 | 64.89 | +4.661% | 1 | 282 | -41.254% |
| 2026-08-24 | 62.00 | 62.00 | 62.00 | 62.00 | -0.800% | 2 | 284 | -38.516% |
| 2026-08-21 | 55.60 | 62.50 | 55.60 | 62.50 | +25.000% | 31 | 308 | -39.008% |
| 2026-08-19 | 50.00 | 50.00 | 50.00 | 50.00 | -1.884% | 20 | 328 | -23.760% |
| 2026-08-17 | 50.96 | 50.96 | 50.96 | 50.96 | +0.216% | 1 | 327 | -25.196% |
| 2026-08-14 | 50.85 | 50.85 | 50.85 | 50.85 | -5.833% | 11 | 316 | -25.034% |
| 2026-08-13 | 54.00 | 54.00 | 54.00 | 54.00 | +8.216% | 1 | 315 | -29.407% |
| 2026-08-12 | 50.00 | 50.00 | 49.90 | 49.90 | +0.605% | 11 | 304 | -23.607% |
| 2026-08-11 | 49.60 | 49.60 | 49.60 | 49.60 | +2.058% | 1 | 305 | -23.145% |
| 2026-08-10 | 48.70 | 48.70 | 48.60 | 48.60 | -0.205% | 2 | 303 | -21.564% |
| 2026-08-07 | 49.35 | 49.35 | 48.70 | 48.70 | 0.000% | 9 | 304 | -21.725% |
| 2026-08-04 | 48.55 | 48.70 | 48.00 | 48.70 | +4.372% | 14 | 314 | -21.725% |
| 2026-08-03 | 46.66 | 46.66 | 46.66 | 46.66 | +6.045% | 1 | 315 | -18.303% |
| 2026-07-31 | 42.20 | 44.00 | 42.20 | 44.00 | +0.802% | 3 | 312 | -13.364% |
| 2026-07-30 | 44.00 | 44.00 | 43.00 | 43.65 | -7.717% | 5 | 309 | -12.669% |
| 2026-07-29 | 47.10 | 47.30 | 47.10 | 47.30 | -1.765% | 2 | 309 | -19.408% |
| 2026-07-28 | 48.15 | 48.15 | 48.15 | 48.15 | -8.286% | 2 | 307 | -20.831% |
| 2026-07-27 | 52.50 | 52.50 | 52.50 | 52.50 | +3.960% | 3 | 304 | -27.390% |
| 2026-07-24 | 53.00 | 53.00 | 50.50 | 50.50 | -12.931% | 3 | 301 | -24.515% |
| 2026-07-23 | 58.00 | 58.00 | 58.00 | 58.00 | +2.655% | 1 | 300 | -34.276% |
| 2026-07-20 | 56.50 | 56.50 | 56.50 | 56.50 | -1.431% | 1 | 300 | -32.531% |
| 2026-07-17 | 57.32 | 57.32 | 57.32 | 57.32 | -19.268% | 1 | 299 | -33.496% |
| 2026-07-15 | 71.00 | 71.00 | 71.00 | 71.00 | -0.365% | 2 | 301 | -46.310% |
| 2026-07-09 | 71.26 | 71.26 | 71.26 | 71.26 | +8.794% | 1 | 300 | -46.506% |
| 2026-07-08 | 65.51 | 65.51 | 65.50 | 65.50 | -5.483% | 3 | 298 | -41.802% |
| 2026-07-07 | 70.70 | 70.70 | 69.30 | 69.30 | -5.521% | 12 | 300 | -44.993% |
| 2026-07-06 | 68.25 | 73.35 | 68.25 | 73.35 | +8.667% | 4 | 299 | -48.030% |
| 2026-07-02 | 75.00 | 75.00 | 67.50 | 67.50 | +19.258% | 26 | 319 | -43.526% |
| 2026-06-30 | 56.60 | 56.60 | 56.60 | 56.60 | -1.736% | 1 | 318 | -32.650% |
| 2026-06-29 | 57.60 | 57.60 | 57.60 | 57.60 | +6.214% | 1 | 319 | -33.819% |
| 2026-06-26 | 54.23 | 54.23 | 54.23 | 54.23 | +6.752% | 1 | 319 | -29.707% |
| 2026-06-25 | 54.00 | 54.00 | 50.80 | 50.80 | -7.636% | 6 | 315 | -24.961% |
| 2026-06-24 | 58.00 | 58.00 | 55.00 | 55.00 | -7.173% | 3 | 313 | -30.691% |
| 2026-06-23 | 59.25 | 59.25 | 59.25 | 59.25 | -4.435% | 1 | 312 | -35.662% |
| 2026-06-22 | 64.00 | 64.00 | 61.85 | 62.00 | -3.125% | 11 | 311 | -38.516% |
| 2026-06-18 | 61.50 | 64.00 | 61.38 | 64.00 | 0.000% | 33 | 344 | -40.438% |
| 2026-06-17 | 56.00 | 65.00 | 56.00 | 64.00 | +19.514% | 22 | 365 | -40.438% |
| 2026-06-16 | 57.15 | 57.15 | 53.55 | 53.55 | -2.989% | 12 | 358 | -28.814% |
| 2026-06-15 | 56.10 | 56.95 | 55.00 | 55.20 | +8.876% | 24 | 344 | -30.942% |
| 2026-06-12 | 51.75 | 51.75 | 50.70 | 50.70 | +0.595% | 38 | 382 | -24.813% |
| 2026-06-11 | 50.40 | 50.40 | 50.40 | 50.40 | +11.013% | 1 | 383 | -24.365% |
| 2026-06-10 | 48.94 | 49.10 | 45.40 | 45.40 | +5.581% | 8 | 387 | -16.035% |
| 2026-06-09 | 44.69 | 45.95 | 43.00 | 43.00 | -1.376% | 17 | 400 | -11.349% |
| 2026-06-08 | 42.90 | 43.60 | 42.90 | 43.60 | +12.516% | 3 | 401 | -12.569% |
| 2026-06-05 | 38.71 | 38.78 | 38.71 | 38.75 | -14.835% | 3 | 402 | -1.626% |
| 2026-06-04 | 41.01 | 45.50 | 41.01 | 45.50 | +9.244% | 11 | 393 | -16.220% |
| 2026-06-03 | 42.23 | 42.23 | 41.57 | 41.65 | -9.457% | 3 | 394 | -8.475% |
| 2026-06-02 | 46.45 | 46.45 | 45.40 | 46.00 | -4.266% | 64 | 421 | -17.130% |
| 2026-06-01 | 45.40 | 49.30 | 45.40 | 48.05 | -2.535% | 11 | 430 | -20.666% |
| 2026-05-29 | 45.38 | 51.40 | 45.38 | 49.30 | +21.728% | 81 | 416 | -22.677% |
| 2026-05-28 | 35.44 | 40.50 | 35.44 | 40.50 | +18.421% | 44 | 384 | -5.877% |
| 2026-05-27 | 33.00 | 34.75 | 33.00 | 34.20 | +5.231% | 4 | 382 | +11.462% |
| 2026-05-22 | 33.25 | 34.00 | 32.50 | 32.50 | -5.248% | 20 | 364 | +17.292% |
| 2026-05-21 | 34.30 | 34.30 | 34.30 | 34.30 | -1.719% | 20 | 344 | +11.137% |
| 2026-05-20 | 34.00 | 34.90 | 34.00 | 34.90 | +2.647% | 11 | 333 | +9.226% |
| 2026-05-19 | 34.00 | 34.00 | 34.00 | 34.00 | -5.634% | 3 | 330 | +12.118% |
| 2026-05-18 | 36.03 | 36.03 | 36.03 | 36.03 | -2.490% | 1 | 330 | +5.801% |
| 2026-05-15 | 36.00 | 36.95 | 36.00 | 36.95 | -6.974% | 10 | 325 | +3.166% |
| 2026-05-14 | 39.60 | 39.80 | 39.60 | 39.72 | +11.417% | 3 | 326 | -4.028% |
| 2026-05-13 | 35.75 | 35.75 | 35.65 | 35.65 | -2.329% | 7 | 322 | +6.928% |
| 2026-05-12 | 36.20 | 36.50 | 36.15 | 36.50 | -3.947% | 4 | 319 | +4.438% |
| 2026-05-11 | 38.00 | 38.00 | 38.00 | 38.00 | +7.405% | 6 | 325 | +0.316% |
| 2026-05-08 | 34.50 | 35.38 | 34.50 | 35.38 | -0.618% | 13 | 318 | +7.744% |
| 2026-05-07 | 38.06 | 38.06 | 35.60 | 35.60 | -5.067% | 37 | 288 | +7.079% |
| 2026-05-06 | 38.06 | 38.06 | 36.20 | 37.50 | +4.022% | 8 | 288 | +1.653% |
| 2026-05-05 | 37.00 | 37.00 | 36.00 | 36.05 | -1.583% | 8 | 290 | +5.742% |
| 2026-05-04 | 36.63 | 36.63 | 36.63 | 36.63 | +5.108% | 3 | 292 | +4.068% |
| 2026-05-01 | 32.97 | 34.85 | 32.80 | 34.85 | +5.287% | 19 | 301 | +9.383% |
| 2026-04-30 | 32.44 | 33.10 | 32.44 | 33.10 | +3.115% | 82 | 301 | +15.166% |
| 2026-04-29 | 32.43 | 33.25 | 30.62 | 32.10 | -21.458% | 49 | 222 | +18.754% |
| 2026-04-28 | 40.50 | 41.00 | 40.50 | 40.87 | -2.690% | 7 | 190 | -6.729% |
| 2026-04-23 | 44.99 | 44.99 | 41.20 | 42.00 | -8.696% | 7 | 184 | -9.238% |
| 2026-04-22 | 46.95 | 46.95 | 46.00 | 46.00 | -0.109% | 2 | 187 | -17.130% |
| 2026-04-21 | 45.33 | 46.05 | 45.33 | 46.05 | -5.538% | 7 | 186 | -17.220% |
| 2026-04-17 | 49.61 | 49.61 | 48.75 | 48.75 | +7.926% | 22 | 186 | -21.805% |
| 2026-04-16 | 43.50 | 45.17 | 43.50 | 45.17 | -2.060% | 5 | 204 | -15.608% |
| 2026-04-15 | 42.20 | 46.12 | 42.20 | 46.12 | +20.733% | 27 | 204 | -17.346% |
| 2026-04-14 | 37.45 | 38.75 | 37.45 | 38.20 | +19.599% | 5 | 187 | -0.209% |
| 2026-04-13 | 30.82 | 31.94 | 30.82 | 31.94 | +6.467% | 5 | 182 | +19.349% |
| 2026-04-10 | 30.00 | 30.00 | 30.00 | 30.00 | -9.937% | 1 | 180 | +27.067% |
| 2026-04-08 | 35.00 | 35.50 | 33.31 | 33.31 | +10.116% | 8 | 179 | +14.440% |
| 2026-04-07 | 29.50 | 30.25 | 29.50 | 30.25 | -2.419% | 11 | 175 | +26.017% |
| 2026-04-06 | 30.40 | 31.13 | 30.40 | 31.00 | -0.958% | 5 | 164 | +22.968% |
| 2026-04-01 | 31.30 | 31.30 | 31.30 | 31.30 | +4.438% | 1 | 161 | +21.789% |
| 2026-03-31 | 29.97 | 29.97 | 29.97 | 29.97 | +7.036% | 3 | 160 | +27.194% |
| 2026-03-30 | 28.96 | 28.96 | 28.00 | 28.00 | -3.448% | 7 | 158 | +36.143% |
| 2026-03-27 | 28.60 | 29.00 | 28.20 | 29.00 | -8.517% | 12 | 153 | +31.448% |
| 2026-03-26 | 32.95 | 32.95 | 31.50 | 31.70 | -6.324% | 4 | 144 | +20.252% |
| 2026-03-25 | 34.60 | 34.60 | 33.84 | 33.84 | +1.045% | 9 | 143 | +12.648% |
| 2026-03-23 | 32.47 | 33.90 | 32.47 | 33.49 | +5.149% | 19 | 134 | +13.825% |
| 2026-03-20 | 32.20 | 32.34 | 31.65 | 31.85 | -4.641% | 7 | 117 | +19.686% |
| 2026-03-19 | 33.40 | 33.40 | 33.40 | 33.40 | -9.730% | 1 | 112 | +14.132% |
| 2026-03-17 | 37.50 | 37.50 | 37.00 | 37.00 | +8.824% | 2 | 113 | +3.027% |
| 2026-03-13 | 36.40 | 36.40 | 34.00 | 34.00 | -10.526% | 3 | 111 | +12.118% |
| 2026-03-09 | 38.00 | 38.00 | 38.00 | 38.00 | +0.529% | 2 | 109 | +0.316% |
| 2026-03-06 | 38.50 | 39.50 | 37.80 | 37.80 | -5.500% | 5 | 111 | +0.847% |
| 2026-03-05 | 43.53 | 43.53 | 40.00 | 40.00 | -6.542% | 4 | 111 | -4.700% |
| 2026-03-04 | 43.26 | 43.26 | 42.80 | 42.80 | +15.676% | 2 | 112 | -10.935% |
| 2026-03-03 | 36.25 | 37.00 | 36.25 | 37.00 | -5.924% | 2 | 114 | +3.027% |
| 2026-03-02 | 39.33 | 39.33 | 39.33 | 39.33 | +4.185% | 1 | 112 | -3.077% |
| 2026-02-27 | 37.75 | 37.75 | 37.75 | 37.75 | -5.388% | 1 | 113 | +0.980% |
| 2026-02-26 | 39.90 | 39.90 | 39.90 | 39.90 | +16.667% | 1 | 112 | -4.461% |
| 2026-02-24 | 34.20 | 34.20 | 34.20 | 34.20 | +1.665% | 4 | 113 | +11.462% |
| 2026-02-23 | 34.60 | 34.60 | 33.64 | 33.64 | -9.081% | 5 | 109 | +13.317% |
| 2026-02-20 | 37.77 | 37.77 | 37.00 | 37.00 | +3.352% | 5 | 105 | +3.027% |
| 2026-02-19 | 35.80 | 35.80 | 35.80 | 35.80 | -2.052% | 1 | 100 | +6.480% |
| 2026-02-18 | 36.50 | 39.90 | 35.50 | 36.55 | -1.296% | 19 | 99 | +4.295% |
| 2026-02-17 | 35.00 | 37.03 | 35.00 | 37.03 | -1.148% | 13 | 86 | +2.944% |
| 2026-02-13 | 37.48 | 37.48 | 37.46 | 37.46 | +11.821% | 2 | 76 | +1.762% |
| 2026-02-12 | 33.87 | 34.10 | 33.46 | 33.50 | -11.912% | 6 | 76 | +13.791% |
| 2026-02-11 | 37.53 | 38.03 | 36.50 | 38.03 | -20.522% | 8 | 70 | +0.237% |
| 2026-02-09 | 46.50 | 47.85 | 46.50 | 47.85 | +36.714% | 4 | 62 | -20.334% |
| 2026-02-05 | 37.90 | 37.90 | 35.00 | 35.00 | -12.500% | 5 | 62 | +8.914% |
| 2026-02-04 | 41.65 | 41.65 | 40.00 | 40.00 | -11.504% | 17 | 58 | -4.700% |
| 2026-02-03 | 48.90 | 48.90 | 45.20 | 45.20 | -7.091% | 4 | 49 | -15.664% |
| 2026-02-02 | 52.00 | 52.01 | 48.65 | 48.65 | -16.265% | 35 | 45 | -21.644% |
| 2026-01-30 | 60.00 | 60.00 | 58.00 | 58.10 | +0.172% | 15 | 17 | -34.389% |
| 2026-01-29 | 58.00 | 58.00 | 58.00 | 58.00 | -5.676% | 2 | 7 | -34.276% |
| 2026-01-28 | 61.49 | 61.49 | 61.49 | 61.49 | -6.833% | 1 | 5 | -38.006% |
| 2026-01-16 | 66.00 | 66.00 | 66.00 | 66.00 | -9.203% | 3 | 3 | -42.242% |
| 2026-01-15 | 72.69 | 72.69 | 72.69 | 72.69 | -1.744% | 1 | 3 | -47.558% |
| 2026-01-13 | 73.98 | 73.98 | 73.98 | 73.98 | +2.380% | 1 | 4 | -48.473% |
| 2026-01-02 | 72.26 | 72.26 | 72.26 | 72.26 | -2.417% | 1 | 3 | -47.246% |
| 2025-12-29 | 74.05 | 74.05 | 74.05 | 74.05 | 0.000% | 2 | 2 | -48.521% |