HOOD270617C00055000
HOOD Jun 17 2027 55.00 Call
optionOPRA
EODOct 30, 2026
33.40USD-16.395%(-6.55)6Vol233OI
HOOD270617C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 33.98 | 33.98 | 33.40 | 33.40 | -16.395% | 6 | 239 | 0.000% |
| 2026-10-29 | 40.00 | 40.00 | 39.95 | 39.95 | -0.374% | 2 | 237 | -16.395% |
| 2026-10-28 | 40.10 | 40.10 | 40.10 | 40.10 | -11.283% | 4 | 241 | -16.708% |
| 2026-10-22 | 45.75 | 45.75 | 45.20 | 45.20 | -12.233% | 3 | 240 | -26.106% |
| 2026-10-21 | 51.50 | 51.50 | 51.50 | 51.50 | +8.421% | 6 | 241 | -35.146% |
| 2026-10-16 | 47.50 | 47.50 | 47.50 | 47.50 | +0.105% | 1 | 240 | -29.684% |
| 2026-10-15 | 47.45 | 47.45 | 47.45 | 47.45 | -15.298% | 7 | 240 | -29.610% |
| 2026-10-08 | 56.02 | 56.02 | 56.02 | 56.02 | -8.985% | 2 | 242 | -40.378% |
| 2026-10-06 | 61.55 | 61.55 | 61.55 | 61.55 | -1.140% | 1 | 241 | -45.735% |
| 2026-10-05 | 62.26 | 62.26 | 62.26 | 62.26 | +0.582% | 1 | 240 | -46.354% |
| 2026-09-30 | 61.90 | 61.90 | 61.90 | 61.90 | -6.665% | 1 | 239 | -46.042% |
| 2026-09-29 | 66.32 | 66.32 | 66.32 | 66.32 | -2.082% | 1 | 240 | -49.638% |
| 2026-09-28 | 67.73 | 67.73 | 67.73 | 67.73 | -7.599% | 1 | 239 | -50.687% |
| 2026-09-22 | 73.30 | 73.30 | 73.30 | 73.30 | +2.203% | 1 | 240 | -54.434% |
| 2026-09-21 | 71.32 | 71.72 | 71.32 | 71.72 | +3.194% | 11 | 241 | -53.430% |
| 2026-09-18 | 64.28 | 69.50 | 64.28 | 69.50 | +26.249% | 3 | 242 | -51.942% |
| 2026-09-16 | 55.05 | 55.05 | 55.05 | 55.05 | -4.261% | 1 | 243 | -39.328% |
| 2026-09-15 | 57.50 | 57.50 | 57.50 | 57.50 | -20.139% | 1 | 242 | -41.913% |
| 2026-09-03 | 69.50 | 72.00 | 69.50 | 72.00 | +34.831% | 2 | 244 | -53.611% |
| 2026-09-01 | 53.40 | 53.40 | 53.40 | 53.40 | -6.316% | 2 | 246 | -37.453% |
| 2026-08-28 | 57.00 | 57.00 | 57.00 | 57.00 | -8.507% | 2 | 246 | -41.404% |
| 2026-08-25 | 62.30 | 62.30 | 62.30 | 62.30 | +5.772% | 1 | 247 | -46.388% |
| 2026-08-21 | 57.50 | 58.90 | 57.25 | 58.90 | +23.739% | 7 | 248 | -43.294% |
| 2026-08-19 | 48.80 | 49.20 | 47.60 | 47.60 | +9.425% | 3 | 251 | -29.832% |
| 2026-08-18 | 44.82 | 44.82 | 43.50 | 43.50 | -14.370% | 3 | 249 | -23.218% |
| 2026-08-13 | 50.80 | 50.80 | 50.80 | 50.80 | +9.483% | 2 | 251 | -34.252% |
| 2026-08-12 | 46.00 | 46.40 | 46.00 | 46.40 | +1.554% | 4 | 255 | -28.017% |
| 2026-08-10 | 45.25 | 45.69 | 45.25 | 45.69 | -0.175% | 3 | 252 | -26.899% |
| 2026-08-07 | 45.77 | 45.77 | 45.77 | 45.77 | +3.412% | 5 | 252 | -27.026% |
| 2026-08-06 | 44.26 | 44.26 | 44.26 | 44.26 | +1.982% | 1 | 251 | -24.537% |
| 2026-08-04 | 43.40 | 43.40 | 43.40 | 43.40 | +11.913% | 1 | 250 | -23.041% |
| 2026-07-31 | 38.78 | 38.78 | 38.78 | 38.78 | -3.050% | 5 | 245 | -13.873% |
| 2026-07-30 | 40.83 | 40.83 | 40.00 | 40.00 | -5.882% | 2 | 246 | -16.500% |
| 2026-07-28 | 42.75 | 42.75 | 41.70 | 42.50 | -20.768% | 7 | 242 | -21.412% |
| 2026-07-17 | 52.50 | 53.64 | 52.50 | 53.64 | -7.930% | 3 | 241 | -37.733% |
| 2026-07-16 | 63.95 | 63.95 | 58.26 | 58.26 | -11.593% | 4 | 241 | -42.671% |
| 2026-07-07 | 65.53 | 65.90 | 65.53 | 65.90 | -7.183% | 11 | 242 | -49.317% |
| 2026-07-02 | 71.00 | 71.00 | 71.00 | 71.00 | +17.550% | 1 | 243 | -52.958% |
| 2026-07-01 | 60.40 | 60.40 | 60.40 | 60.40 | +14.829% | 4 | 247 | -44.702% |
| 2026-06-29 | 53.95 | 53.95 | 52.60 | 52.60 | +11.677% | 5 | 248 | -36.502% |
| 2026-06-25 | 47.10 | 47.10 | 47.10 | 47.10 | -18.583% | 2 | 247 | -29.087% |
| 2026-06-23 | 57.80 | 57.85 | 57.80 | 57.85 | -0.601% | 2 | 247 | -42.264% |
| 2026-06-22 | 60.10 | 60.70 | 58.20 | 58.20 | -0.086% | 16 | 253 | -42.612% |
| 2026-06-18 | 56.15 | 58.25 | 56.15 | 58.25 | -3.719% | 2 | 253 | -42.661% |
| 2026-06-17 | 56.50 | 60.50 | 56.50 | 60.50 | +16.346% | 5 | 256 | -44.793% |
| 2026-06-15 | 52.80 | 53.39 | 52.00 | 52.00 | +10.286% | 11 | 255 | -35.769% |
| 2026-06-12 | 47.15 | 47.15 | 47.15 | 47.15 | +9.753% | 1 | 256 | -29.162% |
| 2026-06-10 | 42.96 | 42.96 | 42.96 | 42.96 | +14.560% | 1 | 256 | -22.253% |
| 2026-06-09 | 35.45 | 37.50 | 35.45 | 37.50 | -2.344% | 2 | 254 | -10.933% |
| 2026-06-05 | 39.55 | 39.55 | 36.50 | 38.40 | -7.914% | 7 | 257 | -13.021% |
| 2026-06-04 | 41.50 | 41.70 | 41.50 | 41.70 | +9.535% | 7 | 253 | -19.904% |
| 2026-06-03 | 40.90 | 40.90 | 38.07 | 38.07 | -8.265% | 4 | 254 | -12.267% |
| 2026-06-02 | 42.78 | 42.78 | 41.50 | 41.50 | -4.642% | 7 | 260 | -19.518% |
| 2026-06-01 | 43.75 | 43.75 | 43.52 | 43.52 | -7.581% | 2 | 260 | -23.254% |
| 2026-05-29 | 41.70 | 48.00 | 41.70 | 47.09 | +25.173% | 30 | 268 | -29.072% |
| 2026-05-28 | 29.91 | 38.00 | 29.91 | 37.62 | +20.461% | 10 | 264 | -11.217% |
| 2026-05-27 | 31.07 | 31.23 | 31.07 | 31.23 | +2.730% | 2 | 262 | +6.948% |
| 2026-05-26 | 31.10 | 31.10 | 30.00 | 30.40 | -1.935% | 10 | 259 | +9.868% |
| 2026-05-21 | 31.00 | 31.00 | 31.00 | 31.00 | +1.806% | 5 | 254 | +7.742% |
| 2026-05-20 | 30.45 | 30.45 | 30.45 | 30.45 | +5.473% | 1 | 255 | +9.688% |
| 2026-05-19 | 28.87 | 28.87 | 28.87 | 28.87 | -14.077% | 3 | 258 | +15.691% |
| 2026-05-18 | 35.04 | 35.04 | 33.60 | 33.60 | +1.973% | 2 | 258 | -0.595% |
| 2026-05-15 | 32.95 | 32.95 | 32.95 | 32.95 | -9.229% | 1 | 257 | +1.366% |
| 2026-05-14 | 36.30 | 36.30 | 36.30 | 36.30 | +9.867% | 1 | 258 | -7.989% |
| 2026-05-13 | 33.04 | 33.04 | 33.04 | 33.04 | -0.091% | 1 | 258 | +1.090% |
| 2026-05-12 | 33.07 | 33.07 | 33.07 | 33.07 | -9.916% | 1 | 259 | +0.998% |
| 2026-05-11 | 34.00 | 36.71 | 34.00 | 36.71 | +16.429% | 2 | 259 | -9.017% |
| 2026-05-08 | 31.10 | 31.75 | 31.05 | 31.53 | -1.959% | 9 | 262 | +5.931% |
| 2026-05-07 | 32.16 | 32.16 | 32.16 | 32.16 | -4.143% | 1 | 261 | +3.856% |
| 2026-05-06 | 33.27 | 33.70 | 33.27 | 33.55 | +1.513% | 8 | 261 | -0.447% |
| 2026-05-05 | 33.35 | 34.00 | 33.00 | 33.05 | +0.670% | 36 | 261 | +1.059% |
| 2026-05-04 | 32.25 | 34.00 | 32.25 | 32.83 | +5.393% | 9 | 254 | +1.736% |
| 2026-05-01 | 30.30 | 31.35 | 30.00 | 31.15 | +2.805% | 6 | 252 | +7.223% |
| 2026-04-30 | 29.70 | 30.35 | 29.50 | 30.30 | +3.061% | 10 | 252 | +10.231% |
| 2026-04-29 | 29.78 | 29.90 | 28.00 | 29.40 | -22.632% | 20 | 238 | +13.605% |
| 2026-04-28 | 37.32 | 38.00 | 37.32 | 38.00 | -2.314% | 2 | 218 | -12.105% |
| 2026-04-27 | 38.90 | 38.90 | 38.90 | 38.90 | -11.591% | 1 | 218 | -14.139% |
| 2026-04-22 | 44.00 | 44.00 | 44.00 | 44.00 | -6.383% | 1 | 217 | -24.091% |
| 2026-04-17 | 46.75 | 47.50 | 46.75 | 47.00 | +11.190% | 6 | 218 | -28.936% |
| 2026-04-16 | 42.27 | 42.27 | 42.27 | 42.27 | +1.052% | 1 | 217 | -20.984% |
| 2026-04-15 | 41.74 | 41.97 | 41.34 | 41.83 | +17.831% | 4 | 218 | -20.153% |
| 2026-04-14 | 34.15 | 35.50 | 34.15 | 35.50 | +20.339% | 3 | 222 | -5.915% |
| 2026-04-09 | 30.00 | 30.00 | 29.50 | 29.50 | -4.034% | 2 | 223 | +13.220% |
| 2026-04-08 | 32.25 | 32.25 | 30.74 | 30.74 | +13.265% | 2 | 221 | +8.653% |
| 2026-04-07 | 27.58 | 27.58 | 26.50 | 27.14 | -6.025% | 7 | 222 | +23.066% |
| 2026-04-06 | 28.88 | 28.88 | 28.88 | 28.88 | +1.333% | 3 | 220 | +15.651% |
| 2026-04-02 | 28.50 | 28.50 | 28.50 | 28.50 | -1.316% | 1 | 216 | +17.193% |
| 2026-04-01 | 28.88 | 28.88 | 28.88 | 28.88 | +18.652% | 4 | 216 | +15.651% |
| 2026-03-30 | 26.50 | 26.50 | 24.34 | 24.34 | -7.838% | 106 | 212 | +37.223% |
| 2026-03-27 | 26.41 | 26.41 | 26.41 | 26.41 | -7.690% | 1 | 113 | +26.467% |
| 2026-03-26 | 28.61 | 28.61 | 28.61 | 28.61 | -8.301% | 3 | 112 | +16.742% |
| 2026-03-25 | 31.28 | 31.28 | 31.00 | 31.20 | +1.463% | 4 | 115 | +7.051% |
| 2026-03-23 | 30.75 | 30.75 | 30.75 | 30.75 | +6.108% | 4 | 117 | +8.618% |
| 2026-03-20 | 30.95 | 30.95 | 28.98 | 28.98 | -8.667% | 15 | 113 | +15.252% |
| 2026-03-19 | 31.10 | 31.73 | 31.10 | 31.73 | -6.539% | 12 | 100 | +5.263% |
| 2026-03-18 | 33.95 | 33.95 | 33.95 | 33.95 | -1.594% | 1 | 99 | -1.620% |
| 2026-03-17 | 34.50 | 34.50 | 34.50 | 34.50 | +3.262% | 1 | 98 | -3.188% |
| 2026-03-16 | 33.55 | 33.55 | 33.41 | 33.41 | +4.406% | 2 | 97 | -0.030% |
| 2026-03-13 | 31.50 | 32.00 | 31.50 | 32.00 | -8.571% | 2 | 96 | +4.375% |
| 2026-03-11 | 35.00 | 35.00 | 35.00 | 35.00 | -5.405% | 1 | 94 | -4.571% |
| 2026-03-06 | 36.23 | 37.00 | 36.23 | 37.00 | -3.596% | 2 | 93 | -9.730% |
| 2026-03-05 | 38.78 | 38.78 | 38.38 | 38.38 | -4.050% | 2 | 91 | -12.976% |
| 2026-03-04 | 39.20 | 41.30 | 39.20 | 40.00 | +9.890% | 8 | 92 | -16.500% |
| 2026-03-02 | 37.00 | 37.00 | 36.40 | 36.40 | +4.899% | 4 | 89 | -8.242% |
| 2026-02-27 | 34.70 | 34.70 | 34.70 | 34.70 | -1.977% | 1 | 87 | -3.746% |
| 2026-02-26 | 35.73 | 35.75 | 35.40 | 35.40 | +11.041% | 5 | 86 | -5.650% |
| 2026-02-24 | 31.95 | 31.95 | 31.88 | 31.88 | -0.375% | 2 | 85 | +4.768% |
| 2026-02-23 | 32.00 | 32.00 | 32.00 | 32.00 | -5.882% | 2 | 84 | +4.375% |
| 2026-02-20 | 34.84 | 35.45 | 34.00 | 34.00 | +1.614% | 13 | 82 | -1.765% |
| 2026-02-19 | 33.50 | 33.50 | 33.46 | 33.46 | -2.958% | 3 | 79 | -0.179% |
| 2026-02-18 | 33.00 | 36.41 | 33.00 | 34.48 | +0.116% | 10 | 80 | -3.132% |
| 2026-02-17 | 34.76 | 34.76 | 33.19 | 34.44 | -0.174% | 25 | 72 | -3.020% |
| 2026-02-13 | 34.95 | 34.95 | 34.50 | 34.50 | +10.400% | 13 | 55 | -3.188% |
| 2026-02-12 | 36.02 | 36.10 | 31.00 | 31.25 | -12.465% | 12 | 55 | +6.880% |
| 2026-02-11 | 35.25 | 35.70 | 33.90 | 35.70 | -19.865% | 8 | 47 | -6.443% |
| 2026-02-09 | 44.30 | 44.55 | 44.04 | 44.55 | +7.479% | 7 | 44 | -25.028% |
| 2026-02-06 | 41.45 | 41.45 | 41.45 | 41.45 | +29.531% | 1 | 38 | -19.421% |
| 2026-02-05 | 32.00 | 32.00 | 32.00 | 32.00 | -13.793% | 1 | 39 | +4.375% |
| 2026-02-04 | 38.00 | 39.10 | 37.00 | 37.12 | -11.619% | 9 | 38 | -10.022% |
| 2026-02-03 | 45.00 | 45.00 | 42.00 | 42.00 | -8.056% | 3 | 37 | -20.476% |
| 2026-02-02 | 46.13 | 46.13 | 45.42 | 45.68 | -17.471% | 6 | 34 | -26.883% |
| 2026-01-29 | 55.35 | 55.35 | 55.35 | 55.35 | -5.947% | 1 | 28 | -39.657% |
| 2026-01-27 | 58.85 | 58.85 | 58.85 | 58.85 | -14.710% | 1 | 28 | -43.246% |
| 2026-01-09 | 69.00 | 69.00 | 69.00 | 69.00 | +1.396% | 1 | 27 | -51.594% |
| 2025-12-31 | 68.05 | 68.05 | 68.05 | 68.05 | -2.716% | 30 | 31 | -50.918% |
| 2025-12-29 | 70.35 | 70.35 | 69.95 | 69.95 | -2.154% | 2 | 31 | -52.252% |
| 2025-12-26 | 72.60 | 72.60 | 71.49 | 71.49 | -2.668% | 6 | 29 | -53.280% |
| 2025-12-24 | 73.94 | 73.94 | 73.45 | 73.45 | 0.000% | 23 | 0 | -54.527% |