HOOD270617C00065000
HOOD Jun 17 2027 65.00 Call
optionOPRA
EODOct 30, 2026
26.69USD-17.240%(-5.56)2Vol401OI
HOOD270617C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 27.50 | 27.50 | 26.69 | 26.69 | -17.240% | 2 | 401 | 0.000% |
| 2026-10-29 | 32.25 | 32.25 | 32.25 | 32.25 | -12.838% | 7 | 401 | -17.240% |
| 2026-10-23 | 37.00 | 37.00 | 37.00 | 37.00 | -2.760% | 1 | 400 | -27.865% |
| 2026-10-22 | 38.10 | 38.20 | 38.05 | 38.05 | -12.529% | 8 | 398 | -29.855% |
| 2026-10-21 | 43.50 | 43.50 | 43.50 | 43.50 | +8.479% | 11 | 399 | -38.644% |
| 2026-10-16 | 44.60 | 44.60 | 40.10 | 40.10 | -4.976% | 2 | 398 | -33.441% |
| 2026-10-15 | 37.82 | 42.20 | 37.82 | 42.20 | -4.091% | 5 | 399 | -36.754% |
| 2026-10-14 | 44.00 | 44.00 | 44.00 | 44.00 | -10.204% | 1 | 398 | -39.341% |
| 2026-10-07 | 49.00 | 49.00 | 49.00 | 49.00 | -7.021% | 2 | 396 | -45.531% |
| 2026-10-06 | 53.05 | 53.05 | 52.70 | 52.70 | -0.940% | 2 | 394 | -49.355% |
| 2026-10-02 | 53.20 | 53.20 | 53.20 | 53.20 | +1.333% | 1 | 395 | -49.831% |
| 2026-10-01 | 52.50 | 52.50 | 52.50 | 52.50 | -0.152% | 1 | 394 | -49.162% |
| 2026-09-30 | 53.80 | 53.80 | 52.58 | 52.58 | -19.664% | 2 | 392 | -49.239% |
| 2026-09-21 | 65.80 | 66.20 | 64.30 | 65.45 | +8.884% | 16 | 398 | -59.221% |
| 2026-09-18 | 57.20 | 61.50 | 57.20 | 60.11 | +20.220% | 13 | 401 | -55.598% |
| 2026-09-15 | 50.00 | 50.00 | 50.00 | 50.00 | -16.667% | 2 | 399 | -46.620% |
| 2026-09-09 | 60.00 | 60.00 | 60.00 | 60.00 | -6.177% | 1 | 399 | -55.517% |
| 2026-09-04 | 63.95 | 63.95 | 63.95 | 63.95 | -0.203% | 10 | 399 | -58.264% |
| 2026-09-03 | 59.60 | 65.50 | 59.60 | 64.08 | +42.400% | 24 | 411 | -58.349% |
| 2026-08-31 | 45.00 | 45.00 | 45.00 | 45.00 | -5.956% | 1 | 411 | -40.689% |
| 2026-08-28 | 47.85 | 47.85 | 47.85 | 47.85 | -8.683% | 1 | 412 | -44.222% |
| 2026-08-27 | 52.40 | 52.40 | 52.40 | 52.40 | -4.380% | 3 | 412 | -49.065% |
| 2026-08-25 | 54.80 | 54.80 | 54.80 | 54.80 | +8.450% | 1 | 412 | -51.296% |
| 2026-08-24 | 50.53 | 50.53 | 50.53 | 50.53 | +0.318% | 2 | 410 | -47.180% |
| 2026-08-21 | 49.00 | 50.95 | 49.00 | 50.37 | +18.518% | 14 | 414 | -47.012% |
| 2026-08-19 | 42.50 | 42.50 | 42.50 | 42.50 | +18.550% | 1 | 414 | -37.200% |
| 2026-08-18 | 37.67 | 37.67 | 35.85 | 35.85 | -11.372% | 3 | 415 | -25.551% |
| 2026-08-17 | 39.90 | 40.45 | 39.90 | 40.45 | +0.873% | 3 | 416 | -34.017% |
| 2026-08-14 | 40.65 | 41.18 | 40.10 | 40.10 | -7.816% | 3 | 416 | -33.441% |
| 2026-08-13 | 43.50 | 43.50 | 43.50 | 43.50 | +9.572% | 1 | 417 | -38.644% |
| 2026-08-12 | 39.70 | 39.70 | 38.85 | 39.70 | +1.795% | 3 | 418 | -32.771% |
| 2026-08-11 | 39.00 | 39.00 | 39.00 | 39.00 | +0.853% | 1 | 419 | -31.564% |
| 2026-08-10 | 38.67 | 38.67 | 38.67 | 38.67 | +4.514% | 1 | 418 | -30.980% |
| 2026-08-06 | 37.20 | 37.20 | 37.00 | 37.00 | -7.129% | 2 | 420 | -27.865% |
| 2026-08-05 | 40.20 | 40.20 | 39.84 | 39.84 | +1.451% | 3 | 418 | -33.007% |
| 2026-08-04 | 37.33 | 39.27 | 36.90 | 39.27 | +5.906% | 9 | 424 | -32.035% |
| 2026-08-03 | 34.25 | 37.08 | 34.25 | 37.08 | +6.552% | 6 | 428 | -28.020% |
| 2026-07-31 | 34.75 | 34.80 | 32.17 | 34.80 | 0.000% | 13 | 420 | -23.305% |
| 2026-07-30 | 34.00 | 36.30 | 34.00 | 34.80 | -10.031% | 37 | 410 | -23.305% |
| 2026-07-28 | 38.68 | 38.68 | 38.68 | 38.68 | -5.659% | 1 | 411 | -30.998% |
| 2026-07-24 | 41.00 | 41.00 | 41.00 | 41.00 | -12.766% | 1 | 410 | -34.902% |
| 2026-07-23 | 47.00 | 47.00 | 47.00 | 47.00 | -8.738% | 1 | 410 | -43.213% |
| 2026-07-21 | 51.50 | 51.50 | 51.50 | 51.50 | +7.899% | 1 | 410 | -48.175% |
| 2026-07-17 | 45.51 | 48.86 | 45.51 | 47.73 | -8.651% | 13 | 411 | -44.081% |
| 2026-07-16 | 54.60 | 54.60 | 52.25 | 52.25 | -8.478% | 2 | 410 | -48.919% |
| 2026-07-14 | 56.20 | 57.09 | 56.20 | 57.09 | -4.050% | 21 | 397 | -53.249% |
| 2026-07-09 | 59.00 | 59.50 | 59.00 | 59.50 | +8.182% | 8 | 404 | -55.143% |
| 2026-07-08 | 55.00 | 55.00 | 55.00 | 55.00 | -11.290% | 1 | 405 | -51.473% |
| 2026-07-06 | 61.25 | 62.00 | 61.25 | 62.00 | +3.420% | 2 | 407 | -56.952% |
| 2026-07-02 | 60.79 | 64.00 | 59.95 | 59.95 | +11.889% | 9 | 413 | -55.480% |
| 2026-07-01 | 50.59 | 53.58 | 50.59 | 53.58 | +11.625% | 12 | 415 | -50.187% |
| 2026-06-29 | 45.57 | 48.00 | 45.57 | 48.00 | +11.888% | 11 | 415 | -44.396% |
| 2026-06-26 | 42.80 | 42.90 | 42.80 | 42.90 | +6.320% | 2 | 415 | -37.786% |
| 2026-06-25 | 42.30 | 42.40 | 39.45 | 40.35 | -7.241% | 9 | 421 | -33.854% |
| 2026-06-24 | 45.20 | 45.22 | 43.50 | 43.50 | -11.387% | 10 | 418 | -38.644% |
| 2026-06-23 | 50.17 | 51.00 | 49.09 | 49.09 | -4.494% | 5 | 423 | -45.630% |
| 2026-06-22 | 52.00 | 52.00 | 51.20 | 51.40 | -0.523% | 35 | 421 | -48.074% |
| 2026-06-18 | 51.39 | 51.67 | 51.30 | 51.67 | -3.959% | 10 | 431 | -48.345% |
| 2026-06-17 | 46.00 | 54.00 | 46.00 | 53.80 | +27.488% | 31 | 438 | -50.390% |
| 2026-06-16 | 42.20 | 42.20 | 42.20 | 42.20 | -6.430% | 1 | 439 | -36.754% |
| 2026-06-15 | 45.15 | 47.02 | 45.00 | 45.10 | +8.361% | 20 | 456 | -40.820% |
| 2026-06-12 | 42.50 | 43.65 | 41.31 | 41.62 | +0.921% | 19 | 455 | -35.872% |
| 2026-06-11 | 37.00 | 41.24 | 37.00 | 41.24 | +11.459% | 5 | 458 | -35.281% |
| 2026-06-10 | 38.84 | 39.50 | 37.00 | 37.00 | +12.121% | 4 | 459 | -27.865% |
| 2026-06-09 | 35.55 | 36.25 | 33.00 | 33.00 | -4.209% | 7 | 454 | -19.121% |
| 2026-06-08 | 35.60 | 35.60 | 34.00 | 34.45 | +7.926% | 6 | 452 | -22.525% |
| 2026-06-05 | 34.52 | 34.52 | 30.50 | 31.92 | -11.505% | 14 | 452 | -16.385% |
| 2026-06-04 | 33.50 | 36.07 | 33.50 | 36.07 | +9.303% | 6 | 448 | -26.005% |
| 2026-06-03 | 33.97 | 33.97 | 32.15 | 33.00 | -10.326% | 16 | 441 | -19.121% |
| 2026-06-02 | 36.60 | 36.80 | 35.80 | 36.80 | -6.906% | 19 | 456 | -27.473% |
| 2026-06-01 | 38.11 | 39.90 | 33.30 | 39.53 | -4.747% | 21 | 460 | -32.482% |
| 2026-05-29 | 33.00 | 41.50 | 33.00 | 41.50 | +28.086% | 47 | 479 | -35.687% |
| 2026-05-28 | 25.30 | 32.70 | 25.30 | 32.40 | +21.121% | 33 | 479 | -17.623% |
| 2026-05-27 | 25.00 | 26.75 | 25.00 | 26.75 | +8.961% | 8 | 481 | -0.224% |
| 2026-05-26 | 25.80 | 26.95 | 24.55 | 24.55 | -7.358% | 39 | 476 | +8.717% |
| 2026-05-22 | 25.34 | 26.50 | 25.34 | 26.50 | +0.876% | 2 | 474 | +0.717% |
| 2026-05-21 | 26.27 | 26.27 | 26.27 | 26.27 | +0.267% | 1 | 473 | +1.599% |
| 2026-05-20 | 25.40 | 26.25 | 25.40 | 26.20 | -1.873% | 4 | 474 | +1.870% |
| 2026-05-19 | 25.50 | 26.70 | 25.00 | 26.70 | -1.294% | 6 | 473 | -0.037% |
| 2026-05-18 | 29.44 | 29.50 | 26.84 | 27.05 | -2.838% | 16 | 487 | -1.331% |
| 2026-05-15 | 28.00 | 28.00 | 27.84 | 27.84 | -9.434% | 7 | 482 | -4.131% |
| 2026-05-14 | 26.40 | 31.30 | 26.40 | 30.74 | +5.382% | 11 | 478 | -13.175% |
| 2026-05-12 | 29.17 | 29.17 | 29.17 | 29.17 | -4.046% | 1 | 479 | -8.502% |
| 2026-05-11 | 28.00 | 30.50 | 28.00 | 30.40 | +13.222% | 13 | 490 | -12.204% |
| 2026-05-08 | 26.13 | 26.85 | 25.15 | 26.85 | 0.000% | 3 | 489 | -0.596% |
| 2026-05-07 | 28.70 | 28.70 | 26.40 | 26.85 | -8.580% | 8 | 483 | -0.596% |
| 2026-05-06 | 28.40 | 29.50 | 28.40 | 29.37 | +4.893% | 4 | 483 | -9.125% |
| 2026-05-05 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 1 | 482 | -4.679% |
| 2026-05-04 | 27.61 | 28.60 | 27.45 | 28.00 | +10.236% | 26 | 481 | -4.679% |
| 2026-05-01 | 25.40 | 25.40 | 25.40 | 25.40 | +3.043% | 17 | 506 | +5.079% |
| 2026-04-30 | 25.00 | 25.00 | 24.40 | 24.65 | +4.405% | 11 | 506 | +8.276% |
| 2026-04-29 | 24.50 | 25.00 | 22.96 | 23.61 | -27.264% | 92 | 503 | +13.045% |
| 2026-04-28 | 32.30 | 32.50 | 31.50 | 32.46 | -3.162% | 14 | 442 | -17.776% |
| 2026-04-27 | 33.52 | 33.52 | 33.52 | 33.52 | -2.074% | 1 | 448 | -20.376% |
| 2026-04-24 | 34.00 | 34.34 | 34.00 | 34.23 | -3.848% | 5 | 449 | -22.027% |
| 2026-04-23 | 35.60 | 35.60 | 35.60 | 35.60 | -3.261% | 1 | 452 | -25.028% |
| 2026-04-22 | 37.09 | 37.09 | 36.80 | 36.80 | +0.684% | 4 | 453 | -27.473% |
| 2026-04-21 | 39.00 | 39.00 | 36.55 | 36.55 | -8.465% | 31 | 429 | -26.977% |
| 2026-04-20 | 39.07 | 40.30 | 37.91 | 39.93 | -0.175% | 29 | 429 | -33.158% |
| 2026-04-17 | 40.00 | 41.80 | 39.00 | 40.00 | +9.170% | 34 | 429 | -33.275% |
| 2026-04-16 | 37.00 | 37.00 | 35.00 | 36.64 | -0.839% | 24 | 442 | -27.156% |
| 2026-04-15 | 33.00 | 37.10 | 33.00 | 36.95 | +25.638% | 22 | 447 | -27.767% |
| 2026-04-14 | 29.17 | 30.00 | 29.17 | 29.41 | +24.619% | 12 | 444 | -9.249% |
| 2026-04-13 | 22.65 | 23.76 | 22.65 | 23.60 | +0.426% | 21 | 452 | +13.093% |
| 2026-04-10 | 23.19 | 23.50 | 22.55 | 23.50 | -6.000% | 44 | 460 | +13.574% |
| 2026-04-09 | 23.83 | 25.00 | 22.67 | 25.00 | 0.000% | 4 | 429 | +6.760% |
| 2026-04-08 | 27.25 | 27.25 | 25.00 | 25.00 | +10.619% | 38 | 426 | +6.760% |
| 2026-04-07 | 22.60 | 22.61 | 21.91 | 22.60 | -3.830% | 36 | 455 | +18.097% |
| 2026-04-06 | 23.25 | 23.50 | 23.25 | 23.50 | +0.213% | 3 | 441 | +13.574% |
| 2026-04-02 | 21.22 | 23.45 | 21.22 | 23.45 | -1.263% | 7 | 433 | +13.817% |
| 2026-04-01 | 24.00 | 24.00 | 23.75 | 23.75 | -0.210% | 6 | 433 | +12.379% |
| 2026-03-31 | 21.25 | 23.80 | 21.20 | 23.80 | +21.491% | 19 | 434 | +12.143% |
| 2026-03-30 | 21.80 | 21.80 | 19.55 | 19.59 | -9.095% | 14 | 419 | +36.243% |
| 2026-03-27 | 22.00 | 22.80 | 21.50 | 21.55 | -9.833% | 32 | 414 | +23.852% |
| 2026-03-26 | 24.25 | 24.25 | 23.90 | 23.90 | -10.487% | 102 | 384 | +11.674% |
| 2026-03-25 | 26.00 | 26.70 | 26.00 | 26.70 | +13.617% | 31 | 283 | -0.037% |
| 2026-03-24 | 23.35 | 23.70 | 23.35 | 23.50 | -8.702% | 5 | 254 | +13.574% |
| 2026-03-23 | 24.84 | 26.06 | 24.84 | 25.74 | +7.250% | 31 | 250 | +3.691% |
| 2026-03-20 | 25.70 | 25.70 | 24.00 | 24.00 | -8.397% | 15 | 250 | +11.208% |
| 2026-03-19 | 26.00 | 26.20 | 26.00 | 26.20 | -7.092% | 11 | 240 | +1.870% |
| 2026-03-18 | 28.65 | 28.65 | 28.20 | 28.20 | -2.759% | 5 | 229 | -5.355% |
| 2026-03-17 | 29.00 | 29.00 | 29.00 | 29.00 | +6.618% | 2 | 225 | -7.966% |
| 2026-03-13 | 27.00 | 27.57 | 27.00 | 27.20 | -15.000% | 15 | 225 | -1.875% |
| 2026-03-10 | 31.00 | 32.00 | 31.00 | 32.00 | +6.312% | 6 | 210 | -16.594% |
| 2026-03-09 | 30.10 | 30.15 | 30.10 | 30.10 | -1.762% | 3 | 206 | -11.329% |
| 2026-03-06 | 30.64 | 30.64 | 30.64 | 30.64 | -3.496% | 5 | 208 | -12.892% |
| 2026-03-05 | 31.75 | 31.75 | 31.75 | 31.75 | -9.673% | 1 | 203 | -15.937% |
| 2026-03-04 | 33.41 | 35.15 | 33.41 | 35.15 | +21.082% | 2 | 204 | -24.068% |
| 2026-03-03 | 28.05 | 29.03 | 25.60 | 29.03 | -6.596% | 20 | 204 | -8.061% |
| 2026-03-02 | 29.20 | 31.08 | 29.20 | 31.08 | +8.368% | 5 | 208 | -14.125% |
| 2026-02-27 | 28.68 | 28.68 | 28.68 | 28.68 | -4.400% | 1 | 203 | -6.939% |
| 2026-02-25 | 30.07 | 30.07 | 30.00 | 30.00 | +9.091% | 4 | 205 | -11.033% |
| 2026-02-24 | 24.50 | 27.50 | 24.50 | 27.50 | +5.769% | 13 | 205 | -2.945% |
| 2026-02-23 | 26.70 | 27.00 | 26.00 | 26.00 | -11.864% | 15 | 203 | +2.654% |
| 2026-02-20 | 30.00 | 30.00 | 29.50 | 29.50 | +1.724% | 3 | 191 | -9.525% |
| 2026-02-18 | 31.25 | 31.25 | 29.00 | 29.00 | 0.000% | 18 | 188 | -7.966% |
| 2026-02-17 | 29.72 | 29.72 | 29.00 | 29.00 | -2.027% | 4 | 171 | -7.966% |
| 2026-02-13 | 27.00 | 30.12 | 27.00 | 29.60 | +12.079% | 48 | 210 | -9.831% |
| 2026-02-12 | 30.43 | 30.43 | 26.00 | 26.41 | -11.967% | 54 | 210 | +1.060% |
| 2026-02-11 | 31.00 | 31.00 | 28.75 | 30.00 | -20.635% | 19 | 157 | -11.033% |
| 2026-02-10 | 37.80 | 37.80 | 37.80 | 37.80 | -1.818% | 2 | 146 | -29.392% |
| 2026-02-09 | 37.75 | 38.69 | 37.74 | 38.50 | +10.378% | 14 | 144 | -30.675% |
| 2026-02-06 | 33.00 | 35.90 | 33.00 | 34.88 | +26.836% | 17 | 153 | -23.481% |
| 2026-02-05 | 30.35 | 30.35 | 27.50 | 27.50 | -16.413% | 17 | 152 | -2.945% |
| 2026-02-04 | 32.90 | 33.65 | 31.20 | 32.90 | -13.078% | 8 | 135 | -18.875% |
| 2026-02-03 | 39.05 | 39.80 | 37.85 | 37.85 | -4.104% | 6 | 131 | -29.485% |
| 2026-02-02 | 44.38 | 44.38 | 39.47 | 39.47 | -21.934% | 31 | 125 | -32.379% |
| 2026-01-30 | 50.56 | 50.56 | 50.56 | 50.56 | +5.929% | 4 | 106 | -47.211% |
| 2026-01-29 | 50.00 | 50.00 | 47.69 | 47.73 | -9.602% | 92 | 103 | -44.081% |
| 2026-01-27 | 52.80 | 52.80 | 52.80 | 52.80 | -0.938% | 1 | 12 | -49.451% |
| 2026-01-20 | 53.30 | 53.30 | 53.30 | 53.30 | -8.103% | 1 | 13 | -49.925% |
| 2026-01-16 | 56.67 | 58.00 | 56.67 | 58.00 | -9.952% | 2 | 10 | -53.983% |
| 2026-01-14 | 64.41 | 64.41 | 64.41 | 64.41 | +0.641% | 2 | 10 | -58.562% |
| 2026-01-12 | 63.10 | 64.00 | 63.10 | 64.00 | +1.733% | 7 | 10 | -58.297% |
| 2026-01-08 | 62.91 | 62.91 | 62.91 | 62.91 | 0.000% | 3 | 3 | -57.574% |