HOOD270617C00060000
HOOD Jun 17 2027 60.00 Call
optionOPRA
EODOct 30, 2026
30.21USD-16.316%(-5.89)6Vol449OI
HOOD270617C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 30.00 | 30.21 | 30.00 | 30.21 | -16.316% | 6 | 455 | 0.000% |
| 2026-10-29 | 36.10 | 36.20 | 36.10 | 36.10 | -0.414% | 9 | 450 | -16.316% |
| 2026-10-28 | 36.70 | 36.70 | 36.25 | 36.25 | -11.585% | 6 | 449 | -16.662% |
| 2026-10-27 | 41.33 | 41.33 | 41.00 | 41.00 | +3.666% | 3 | 451 | -26.317% |
| 2026-10-26 | 38.65 | 39.55 | 38.65 | 39.55 | -4.584% | 6 | 452 | -23.616% |
| 2026-10-22 | 41.90 | 41.95 | 41.45 | 41.45 | -12.737% | 42 | 413 | -27.117% |
| 2026-10-21 | 47.50 | 47.50 | 47.50 | 47.50 | +8.945% | 1 | 414 | -36.400% |
| 2026-10-16 | 46.50 | 46.50 | 43.60 | 43.60 | -4.969% | 2 | 412 | -30.711% |
| 2026-10-15 | 40.55 | 45.90 | 40.55 | 45.88 | -1.756% | 10 | 404 | -34.154% |
| 2026-10-14 | 48.80 | 48.80 | 46.70 | 46.70 | -11.048% | 9 | 406 | -35.310% |
| 2026-10-12 | 52.50 | 52.50 | 52.50 | 52.50 | -2.688% | 2 | 406 | -42.457% |
| 2026-10-07 | 53.20 | 53.95 | 53.20 | 53.95 | -5.846% | 2 | 405 | -44.004% |
| 2026-10-06 | 57.81 | 57.81 | 57.30 | 57.30 | -1.597% | 2 | 403 | -47.277% |
| 2026-10-02 | 58.23 | 58.23 | 58.23 | 58.23 | +1.979% | 1 | 403 | -48.120% |
| 2026-09-30 | 57.10 | 57.10 | 57.10 | 57.10 | -5.385% | 1 | 402 | -47.093% |
| 2026-09-29 | 60.35 | 60.35 | 60.35 | 60.35 | -2.425% | 1 | 401 | -49.942% |
| 2026-09-28 | 62.00 | 62.00 | 61.85 | 61.85 | -2.429% | 3 | 401 | -51.156% |
| 2026-09-25 | 63.39 | 63.39 | 63.39 | 63.39 | -7.527% | 1 | 401 | -52.343% |
| 2026-09-22 | 69.05 | 69.05 | 68.55 | 68.55 | -0.218% | 6 | 402 | -55.930% |
| 2026-09-21 | 67.59 | 68.75 | 67.59 | 68.70 | +7.344% | 3 | 404 | -56.026% |
| 2026-09-18 | 62.00 | 65.50 | 62.00 | 64.00 | +20.459% | 4 | 408 | -52.797% |
| 2026-09-17 | 53.13 | 53.13 | 53.13 | 53.13 | +7.616% | 4 | 408 | -43.139% |
| 2026-09-16 | 49.37 | 49.37 | 49.37 | 49.37 | -7.720% | 1 | 408 | -38.809% |
| 2026-09-15 | 53.50 | 53.50 | 53.50 | 53.50 | -9.963% | 1 | 407 | -43.533% |
| 2026-09-14 | 59.42 | 59.42 | 59.42 | 59.42 | -3.758% | 1 | 408 | -49.159% |
| 2026-09-10 | 59.75 | 61.74 | 59.75 | 61.74 | -1.089% | 2 | 406 | -51.069% |
| 2026-09-09 | 62.42 | 62.42 | 62.42 | 62.42 | -3.851% | 2 | 408 | -51.602% |
| 2026-09-08 | 67.50 | 67.50 | 64.92 | 64.92 | -4.586% | 4 | 411 | -53.466% |
| 2026-09-04 | 66.00 | 68.04 | 66.00 | 68.04 | -1.491% | 3 | 414 | -55.600% |
| 2026-09-03 | 65.90 | 69.07 | 65.90 | 69.07 | +37.044% | 23 | 430 | -56.262% |
| 2026-09-02 | 48.66 | 50.40 | 48.66 | 50.40 | +1.818% | 2 | 430 | -40.060% |
| 2026-09-01 | 49.50 | 49.50 | 49.50 | 49.50 | +1.020% | 20 | 450 | -38.970% |
| 2026-08-31 | 49.00 | 49.00 | 49.00 | 49.00 | -4.854% | 20 | 430 | -38.347% |
| 2026-08-28 | 53.00 | 53.00 | 51.50 | 51.50 | -10.435% | 3 | 431 | -41.340% |
| 2026-08-27 | 57.40 | 57.50 | 57.40 | 57.50 | +4.736% | 2 | 431 | -47.461% |
| 2026-08-26 | 54.90 | 54.90 | 54.90 | 54.90 | -5.832% | 1 | 431 | -44.973% |
| 2026-08-25 | 53.25 | 58.30 | 53.25 | 58.30 | +9.484% | 4 | 432 | -48.182% |
| 2026-08-24 | 53.25 | 53.25 | 53.25 | 53.25 | -1.114% | 1 | 431 | -43.268% |
| 2026-08-21 | 50.30 | 53.85 | 50.30 | 53.85 | +20.335% | 2 | 432 | -43.900% |
| 2026-08-20 | 44.75 | 44.75 | 44.75 | 44.75 | +10.494% | 1 | 432 | -32.492% |
| 2026-08-18 | 40.00 | 42.25 | 40.00 | 40.50 | -5.967% | 3 | 432 | -25.407% |
| 2026-08-14 | 43.00 | 43.07 | 43.00 | 43.07 | -7.872% | 2 | 431 | -29.858% |
| 2026-08-13 | 46.75 | 46.75 | 46.75 | 46.75 | +8.595% | 2 | 431 | -35.380% |
| 2026-08-12 | 43.05 | 43.05 | 43.05 | 43.05 | +1.918% | 1 | 432 | -29.826% |
| 2026-08-10 | 42.25 | 42.25 | 42.24 | 42.24 | -1.054% | 3 | 431 | -28.480% |
| 2026-08-07 | 42.69 | 42.69 | 42.69 | 42.69 | -1.840% | 1 | 431 | -29.234% |
| 2026-08-05 | 43.49 | 43.49 | 43.49 | 43.49 | +2.571% | 1 | 431 | -30.536% |
| 2026-08-04 | 43.50 | 43.50 | 39.80 | 42.40 | +2.913% | 11 | 425 | -28.750% |
| 2026-08-03 | 40.27 | 41.20 | 40.27 | 41.20 | +8.564% | 8 | 420 | -26.675% |
| 2026-07-31 | 36.00 | 37.95 | 35.40 | 37.95 | +0.610% | 4 | 420 | -20.395% |
| 2026-07-30 | 37.96 | 37.96 | 37.72 | 37.72 | -3.282% | 3 | 418 | -19.910% |
| 2026-07-29 | 39.40 | 41.80 | 39.00 | 39.00 | -4.412% | 5 | 415 | -22.538% |
| 2026-07-28 | 40.80 | 40.80 | 40.80 | 40.80 | -8.929% | 2 | 415 | -25.956% |
| 2026-07-24 | 45.20 | 45.20 | 44.79 | 44.80 | -16.574% | 7 | 421 | -32.567% |
| 2026-07-22 | 53.70 | 53.70 | 53.70 | 53.70 | +8.815% | 1 | 422 | -43.743% |
| 2026-07-20 | 49.58 | 49.58 | 49.35 | 49.35 | -3.140% | 3 | 421 | -38.784% |
| 2026-07-17 | 49.88 | 51.10 | 49.29 | 50.95 | -8.561% | 13 | 409 | -40.707% |
| 2026-07-16 | 55.61 | 55.72 | 55.61 | 55.72 | -10.877% | 2 | 409 | -45.782% |
| 2026-07-15 | 62.52 | 62.52 | 62.52 | 62.52 | +8.147% | 10 | 409 | -51.679% |
| 2026-07-13 | 57.98 | 57.98 | 57.81 | 57.81 | -3.441% | 2 | 409 | -47.743% |
| 2026-07-10 | 61.50 | 61.50 | 59.87 | 59.87 | -6.817% | 4 | 412 | -49.541% |
| 2026-07-09 | 63.00 | 65.00 | 62.95 | 64.25 | +7.083% | 4 | 413 | -52.981% |
| 2026-07-08 | 60.00 | 60.00 | 60.00 | 60.00 | -4.762% | 10 | 413 | -49.650% |
| 2026-07-07 | 63.00 | 63.00 | 63.00 | 63.00 | -3.817% | 1 | 414 | -52.048% |
| 2026-07-06 | 62.80 | 65.50 | 62.80 | 65.50 | -0.152% | 13 | 414 | -53.878% |
| 2026-07-02 | 65.00 | 65.60 | 65.00 | 65.60 | +15.534% | 4 | 414 | -53.948% |
| 2026-07-01 | 56.78 | 56.78 | 56.78 | 56.78 | +12.081% | 10 | 414 | -46.795% |
| 2026-06-30 | 50.66 | 50.66 | 50.66 | 50.66 | +2.343% | 1 | 415 | -40.367% |
| 2026-06-29 | 49.50 | 49.50 | 49.50 | 49.50 | +6.452% | 2 | 414 | -38.970% |
| 2026-06-26 | 46.15 | 47.40 | 46.15 | 46.50 | -2.064% | 25 | 413 | -35.032% |
| 2026-06-24 | 47.48 | 47.48 | 47.48 | 47.48 | -11.401% | 2 | 414 | -36.373% |
| 2026-06-23 | 54.10 | 54.35 | 53.59 | 53.59 | -1.940% | 16 | 421 | -43.628% |
| 2026-06-22 | 54.80 | 54.80 | 54.65 | 54.65 | -0.925% | 8 | 420 | -44.721% |
| 2026-06-18 | 55.16 | 55.16 | 55.16 | 55.16 | -3.041% | 1 | 419 | -45.232% |
| 2026-06-17 | 54.16 | 56.89 | 54.16 | 56.89 | +17.299% | 20 | 425 | -46.898% |
| 2026-06-16 | 48.50 | 48.50 | 48.50 | 48.50 | -0.615% | 2 | 425 | -37.711% |
| 2026-06-15 | 49.42 | 49.68 | 47.80 | 48.80 | +10.783% | 13 | 437 | -38.094% |
| 2026-06-12 | 42.75 | 45.78 | 42.75 | 44.05 | +1.264% | 11 | 440 | -31.419% |
| 2026-06-11 | 39.30 | 44.28 | 39.30 | 43.50 | +7.940% | 7 | 441 | -30.552% |
| 2026-06-10 | 38.95 | 42.17 | 38.95 | 40.30 | +23.242% | 11 | 445 | -25.037% |
| 2026-06-09 | 36.90 | 36.90 | 32.70 | 32.70 | -12.356% | 4 | 444 | -7.615% |
| 2026-06-08 | 37.31 | 37.31 | 37.31 | 37.31 | +8.365% | 1 | 443 | -19.030% |
| 2026-06-05 | 37.11 | 37.65 | 33.00 | 34.43 | -13.558% | 17 | 439 | -12.257% |
| 2026-06-04 | 36.35 | 39.83 | 36.35 | 39.83 | +16.122% | 8 | 437 | -24.153% |
| 2026-06-03 | 36.40 | 36.80 | 34.30 | 34.30 | -12.811% | 23 | 433 | -11.924% |
| 2026-06-02 | 39.40 | 39.66 | 38.88 | 39.34 | -6.222% | 8 | 436 | -23.208% |
| 2026-06-01 | 38.05 | 43.00 | 38.05 | 41.95 | -2.396% | 22 | 445 | -27.986% |
| 2026-05-29 | 36.50 | 44.60 | 36.50 | 42.98 | +18.402% | 82 | 452 | -29.711% |
| 2026-05-28 | 28.00 | 36.30 | 28.00 | 36.30 | +28.359% | 132 | 456 | -16.777% |
| 2026-05-27 | 28.60 | 28.60 | 28.28 | 28.28 | +3.971% | 3 | 453 | +6.825% |
| 2026-05-26 | 27.85 | 27.86 | 27.00 | 27.20 | -7.136% | 16 | 460 | +11.066% |
| 2026-05-21 | 28.27 | 29.29 | 28.27 | 29.29 | +1.000% | 5 | 459 | +3.141% |
| 2026-05-20 | 29.00 | 29.00 | 29.00 | 29.00 | +1.612% | 1 | 458 | +4.172% |
| 2026-05-19 | 27.40 | 28.54 | 27.39 | 28.54 | -10.813% | 10 | 451 | +5.851% |
| 2026-05-18 | 32.00 | 32.00 | 32.00 | 32.00 | +5.437% | 1 | 451 | -5.594% |
| 2026-05-15 | 30.35 | 30.35 | 30.35 | 30.35 | -9.213% | 1 | 452 | -0.461% |
| 2026-05-14 | 29.00 | 33.64 | 28.80 | 33.43 | +10.185% | 34 | 467 | -9.632% |
| 2026-05-12 | 31.80 | 31.80 | 30.34 | 30.34 | -8.061% | 10 | 458 | -0.428% |
| 2026-05-11 | 28.50 | 33.24 | 28.50 | 33.00 | +13.014% | 37 | 461 | -8.455% |
| 2026-05-08 | 27.65 | 29.20 | 27.15 | 29.20 | +0.275% | 9 | 464 | +3.459% |
| 2026-05-07 | 32.00 | 32.00 | 29.12 | 29.12 | -9.000% | 11 | 453 | +3.743% |
| 2026-05-06 | 30.74 | 32.00 | 30.15 | 32.00 | +5.298% | 3 | 453 | -5.594% |
| 2026-05-05 | 31.10 | 31.10 | 30.00 | 30.39 | +2.186% | 53 | 453 | -0.592% |
| 2026-05-04 | 30.50 | 31.34 | 29.74 | 29.74 | +5.461% | 15 | 426 | +1.580% |
| 2026-05-01 | 27.45 | 28.20 | 27.45 | 28.20 | +4.251% | 5 | 421 | +7.128% |
| 2026-04-30 | 26.25 | 27.52 | 26.25 | 27.05 | +2.075% | 17 | 421 | +11.682% |
| 2026-04-29 | 27.25 | 28.00 | 25.20 | 26.50 | -22.920% | 46 | 413 | +14.000% |
| 2026-04-28 | 34.92 | 34.92 | 34.38 | 34.38 | -5.834% | 2 | 368 | -12.129% |
| 2026-04-27 | 37.05 | 37.05 | 36.02 | 36.51 | +1.417% | 4 | 366 | -17.256% |
| 2026-04-23 | 39.95 | 39.95 | 36.00 | 36.00 | -10.000% | 3 | 367 | -16.083% |
| 2026-04-22 | 40.00 | 40.00 | 40.00 | 40.00 | +2.119% | 1 | 366 | -24.475% |
| 2026-04-21 | 39.17 | 39.17 | 39.17 | 39.17 | -8.907% | 1 | 365 | -22.875% |
| 2026-04-20 | 42.00 | 43.00 | 41.86 | 43.00 | -2.273% | 6 | 366 | -29.744% |
| 2026-04-17 | 42.12 | 44.25 | 41.30 | 44.00 | +13.695% | 31 | 364 | -31.341% |
| 2026-04-16 | 40.75 | 40.75 | 37.00 | 38.70 | -3.105% | 24 | 381 | -21.938% |
| 2026-04-15 | 35.40 | 39.94 | 35.40 | 39.94 | +24.812% | 31 | 376 | -24.362% |
| 2026-04-14 | 31.00 | 32.87 | 31.00 | 32.00 | +22.605% | 24 | 350 | -5.594% |
| 2026-04-13 | 25.15 | 26.65 | 25.15 | 26.10 | +3.943% | 4 | 332 | +15.747% |
| 2026-04-10 | 25.08 | 25.55 | 24.80 | 25.11 | -2.296% | 6 | 330 | +20.311% |
| 2026-04-09 | 25.47 | 27.30 | 25.47 | 25.70 | -3.745% | 112 | 330 | +17.549% |
| 2026-04-08 | 31.20 | 31.20 | 26.70 | 26.70 | +6.800% | 26 | 222 | +13.146% |
| 2026-04-07 | 25.00 | 25.00 | 25.00 | 25.00 | -7.579% | 1 | 231 | +20.840% |
| 2026-04-06 | 25.25 | 27.05 | 25.25 | 27.05 | +7.469% | 8 | 231 | +11.682% |
| 2026-04-02 | 23.50 | 25.59 | 23.50 | 25.17 | -4.297% | 12 | 229 | +20.024% |
| 2026-04-01 | 26.15 | 26.30 | 26.15 | 26.30 | +4.282% | 26 | 229 | +14.867% |
| 2026-03-31 | 23.21 | 25.29 | 23.10 | 25.22 | +14.376% | 8 | 249 | +19.786% |
| 2026-03-30 | 22.55 | 22.55 | 22.05 | 22.05 | -12.846% | 101 | 248 | +37.007% |
| 2026-03-27 | 24.50 | 25.30 | 23.80 | 25.30 | -3.065% | 16 | 247 | +19.407% |
| 2026-03-26 | 27.05 | 28.00 | 26.10 | 26.10 | -10.031% | 48 | 234 | +15.747% |
| 2026-03-25 | 29.01 | 29.01 | 29.01 | 29.01 | +11.964% | 1 | 186 | +4.137% |
| 2026-03-24 | 26.85 | 26.85 | 25.65 | 25.91 | -8.768% | 6 | 187 | +16.596% |
| 2026-03-23 | 28.50 | 28.50 | 28.40 | 28.40 | -1.696% | 7 | 181 | +6.373% |
| 2026-03-19 | 28.89 | 28.89 | 28.89 | 28.89 | -9.775% | 5 | 174 | +4.569% |
| 2026-03-17 | 31.44 | 32.02 | 31.44 | 32.02 | +4.641% | 4 | 174 | -5.653% |
| 2026-03-16 | 30.23 | 30.60 | 30.23 | 30.60 | +5.517% | 4 | 173 | -1.275% |
| 2026-03-13 | 31.80 | 31.80 | 29.00 | 29.00 | -11.720% | 43 | 169 | +4.172% |
| 2026-03-11 | 33.50 | 33.95 | 32.85 | 32.85 | -2.522% | 3 | 133 | -8.037% |
| 2026-03-10 | 33.87 | 33.87 | 33.70 | 33.70 | +4.984% | 2 | 130 | -10.356% |
| 2026-03-09 | 32.45 | 32.45 | 32.10 | 32.10 | -4.036% | 2 | 129 | -5.888% |
| 2026-03-06 | 33.45 | 33.45 | 33.45 | 33.45 | -1.357% | 1 | 128 | -9.686% |
| 2026-03-05 | 36.00 | 36.00 | 33.90 | 33.91 | -7.678% | 145 | 127 | -10.911% |
| 2026-03-04 | 37.00 | 37.57 | 36.73 | 36.73 | +26.177% | 7 | 81 | -17.751% |
| 2026-03-03 | 30.19 | 30.19 | 29.08 | 29.11 | -14.382% | 4 | 74 | +3.779% |
| 2026-03-02 | 34.00 | 34.00 | 34.00 | 34.00 | +7.120% | 3 | 76 | -11.147% |
| 2026-02-27 | 31.50 | 31.74 | 31.50 | 31.74 | -5.816% | 2 | 79 | -4.820% |
| 2026-02-26 | 33.70 | 33.70 | 33.70 | 33.70 | +3.216% | 1 | 77 | -10.356% |
| 2026-02-25 | 31.94 | 32.65 | 31.94 | 32.65 | +10.866% | 7 | 83 | -7.473% |
| 2026-02-24 | 27.83 | 29.80 | 27.83 | 29.45 | +2.151% | 15 | 83 | +2.581% |
| 2026-02-23 | 29.22 | 29.35 | 28.83 | 28.83 | -12.264% | 13 | 92 | +4.787% |
| 2026-02-20 | 32.86 | 32.86 | 32.86 | 32.86 | +0.489% | 2 | 85 | -8.065% |
| 2026-02-18 | 33.00 | 33.20 | 32.70 | 32.70 | +2.347% | 5 | 83 | -7.615% |
| 2026-02-17 | 29.25 | 31.95 | 29.25 | 31.95 | -1.632% | 3 | 84 | -5.446% |
| 2026-02-13 | 30.60 | 32.48 | 30.60 | 32.48 | +13.606% | 9 | 76 | -6.989% |
| 2026-02-12 | 31.25 | 31.25 | 27.95 | 28.59 | -13.100% | 28 | 76 | +5.666% |
| 2026-02-11 | 33.70 | 33.90 | 30.94 | 32.90 | -17.750% | 20 | 56 | -8.176% |
| 2026-02-10 | 40.25 | 40.25 | 40.00 | 40.00 | -2.676% | 2 | 39 | -24.475% |
| 2026-02-09 | 38.00 | 41.20 | 38.00 | 41.10 | +7.902% | 9 | 39 | -26.496% |
| 2026-02-06 | 34.35 | 38.35 | 34.35 | 38.09 | +26.967% | 15 | 32 | -20.688% |
| 2026-02-05 | 32.40 | 32.50 | 30.00 | 30.00 | -11.946% | 7 | 24 | +0.700% |
| 2026-02-04 | 37.35 | 37.88 | 34.00 | 34.07 | -16.495% | 9 | 21 | -11.330% |
| 2026-02-03 | 42.80 | 42.80 | 40.00 | 40.80 | -5.116% | 5 | 14 | -25.956% |
| 2026-02-02 | 44.00 | 44.00 | 43.00 | 43.00 | -17.387% | 3 | 10 | -29.744% |
| 2026-01-29 | 53.40 | 53.40 | 52.00 | 52.05 | -7.219% | 4 | 7 | -41.960% |
| 2026-01-20 | 58.00 | 58.00 | 56.10 | 56.10 | -6.500% | 2 | 3 | -46.150% |
| 2026-01-16 | 60.00 | 60.00 | 60.00 | 60.00 | -13.470% | 2 | 1 | -49.650% |
| 2026-01-13 | 69.34 | 69.34 | 69.34 | 69.34 | 0.000% | 1 | 1 | -56.432% |