HOOD270617C00070000
HOOD Jun 17 2027 70.00 Call
optionOPRA
EODOct 30, 2026
23.15USD-21.738%(-6.43)83Vol768OI
HOOD270617C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 24.20 | 24.45 | 23.15 | 23.15 | -21.738% | 83 | 749 | 0.000% |
| 2026-10-28 | 29.25 | 30.65 | 29.04 | 29.58 | -10.904% | 22 | 743 | -21.738% |
| 2026-10-27 | 33.75 | 34.00 | 33.20 | 33.20 | +5.063% | 5 | 743 | -30.271% |
| 2026-10-26 | 31.90 | 31.90 | 31.60 | 31.60 | -8.140% | 11 | 751 | -26.741% |
| 2026-10-23 | 34.40 | 34.40 | 34.40 | 34.40 | -2.134% | 3 | 754 | -32.703% |
| 2026-10-22 | 35.15 | 35.15 | 35.15 | 35.15 | -12.125% | 8 | 754 | -34.139% |
| 2026-10-21 | 40.00 | 40.00 | 40.00 | 40.00 | +7.672% | 1 | 753 | -42.125% |
| 2026-10-20 | 37.20 | 37.20 | 37.15 | 37.15 | +4.208% | 12 | 763 | -37.685% |
| 2026-10-19 | 38.51 | 38.51 | 35.65 | 35.65 | -2.329% | 15 | 752 | -35.063% |
| 2026-10-16 | 41.02 | 41.02 | 36.50 | 36.50 | +7.353% | 10 | 754 | -36.575% |
| 2026-10-15 | 34.57 | 34.60 | 34.00 | 34.00 | -11.458% | 9 | 753 | -31.912% |
| 2026-10-14 | 38.70 | 38.70 | 38.40 | 38.40 | -19.379% | 3 | 752 | -39.714% |
| 2026-10-13 | 45.75 | 47.63 | 45.75 | 47.63 | +3.996% | 3 | 752 | -51.396% |
| 2026-10-12 | 44.80 | 45.80 | 44.80 | 45.80 | -0.131% | 18 | 739 | -49.454% |
| 2026-10-09 | 45.86 | 45.86 | 45.86 | 45.86 | +2.366% | 7 | 746 | -49.520% |
| 2026-10-08 | 44.80 | 44.80 | 44.80 | 44.80 | -0.577% | 1 | 745 | -48.326% |
| 2026-10-07 | 46.85 | 46.85 | 45.06 | 45.06 | -10.719% | 32 | 777 | -48.624% |
| 2026-10-06 | 50.47 | 50.47 | 50.47 | 50.47 | +0.438% | 1 | 778 | -54.131% |
| 2026-10-01 | 50.25 | 50.25 | 50.25 | 50.25 | +1.515% | 1 | 778 | -53.930% |
| 2026-09-30 | 51.37 | 51.37 | 49.50 | 49.50 | -11.607% | 5 | 777 | -53.232% |
| 2026-09-25 | 56.20 | 56.20 | 55.90 | 56.00 | -2.183% | 17 | 778 | -58.661% |
| 2026-09-24 | 57.25 | 57.25 | 57.25 | 57.25 | -8.209% | 60 | 838 | -59.563% |
| 2026-09-23 | 60.60 | 62.37 | 60.60 | 62.37 | +0.597% | 4 | 838 | -62.883% |
| 2026-09-22 | 62.00 | 62.00 | 62.00 | 62.00 | +1.340% | 1 | 839 | -62.661% |
| 2026-09-21 | 62.15 | 63.00 | 60.77 | 61.18 | +8.283% | 15 | 847 | -62.161% |
| 2026-09-18 | 51.68 | 57.50 | 51.68 | 56.50 | +22.826% | 27 | 852 | -59.027% |
| 2026-09-17 | 46.20 | 46.20 | 46.00 | 46.00 | +5.747% | 4 | 854 | -49.674% |
| 2026-09-16 | 45.99 | 45.99 | 42.16 | 43.50 | -10.861% | 12 | 859 | -46.782% |
| 2026-09-15 | 47.74 | 48.80 | 45.40 | 48.80 | -5.792% | 5 | 859 | -52.561% |
| 2026-09-14 | 51.75 | 51.80 | 51.75 | 51.80 | +2.069% | 4 | 859 | -55.309% |
| 2026-09-11 | 50.20 | 50.75 | 50.20 | 50.75 | -2.122% | 2 | 860 | -54.384% |
| 2026-09-10 | 51.85 | 51.85 | 51.85 | 51.85 | -4.512% | 1 | 861 | -55.352% |
| 2026-09-09 | 54.30 | 54.30 | 54.30 | 54.30 | -8.509% | 1 | 861 | -57.366% |
| 2026-09-04 | 59.35 | 59.35 | 59.35 | 59.35 | -4.120% | 7 | 863 | -60.994% |
| 2026-09-03 | 51.30 | 61.90 | 51.30 | 61.90 | +39.101% | 68 | 903 | -62.601% |
| 2026-09-02 | 42.05 | 45.40 | 42.05 | 44.50 | +1.854% | 7 | 910 | -47.978% |
| 2026-09-01 | 43.69 | 43.69 | 43.69 | 43.69 | +3.457% | 1 | 911 | -47.013% |
| 2026-08-31 | 42.80 | 42.80 | 42.23 | 42.23 | -4.240% | 16 | 901 | -45.181% |
| 2026-08-28 | 46.55 | 46.55 | 44.10 | 44.10 | -10.638% | 14 | 897 | -47.506% |
| 2026-08-27 | 49.31 | 49.35 | 49.31 | 49.35 | +5.000% | 3 | 900 | -53.090% |
| 2026-08-26 | 48.98 | 48.98 | 47.00 | 47.00 | -7.316% | 3 | 903 | -50.745% |
| 2026-08-25 | 45.00 | 51.20 | 45.00 | 50.71 | +7.665% | 19 | 909 | -54.348% |
| 2026-08-24 | 46.33 | 47.25 | 45.90 | 47.10 | +0.534% | 5 | 911 | -50.849% |
| 2026-08-21 | 40.10 | 49.00 | 40.10 | 46.85 | +32.720% | 37 | 943 | -50.587% |
| 2026-08-20 | 41.10 | 41.10 | 35.15 | 35.30 | -8.549% | 8 | 943 | -34.419% |
| 2026-08-19 | 34.00 | 38.60 | 34.00 | 38.60 | +14.438% | 3 | 945 | -40.026% |
| 2026-08-18 | 33.73 | 33.73 | 33.73 | 33.73 | -9.084% | 1 | 945 | -31.367% |
| 2026-08-17 | 36.71 | 37.10 | 36.71 | 37.10 | +0.843% | 6 | 944 | -37.601% |
| 2026-08-14 | 39.50 | 39.50 | 36.79 | 36.79 | -9.273% | 73 | 885 | -37.075% |
| 2026-08-13 | 40.00 | 40.55 | 39.20 | 40.55 | +10.490% | 15 | 884 | -42.910% |
| 2026-08-12 | 38.18 | 38.18 | 35.55 | 36.70 | +2.086% | 13 | 886 | -36.921% |
| 2026-08-11 | 35.95 | 35.95 | 35.95 | 35.95 | -1.236% | 1 | 885 | -35.605% |
| 2026-08-10 | 36.00 | 36.40 | 36.00 | 36.40 | +2.651% | 5 | 882 | -36.401% |
| 2026-08-07 | 36.70 | 37.12 | 35.46 | 35.46 | +4.294% | 4 | 881 | -34.715% |
| 2026-08-06 | 34.00 | 34.00 | 34.00 | 34.00 | -5.947% | 1 | 880 | -31.912% |
| 2026-08-05 | 37.30 | 37.30 | 36.15 | 36.15 | +1.062% | 7 | 878 | -35.961% |
| 2026-08-04 | 37.90 | 37.90 | 35.77 | 35.77 | +2.112% | 12 | 876 | -35.281% |
| 2026-08-03 | 31.50 | 35.38 | 31.50 | 35.03 | +7.125% | 36 | 887 | -33.914% |
| 2026-07-31 | 32.40 | 32.70 | 31.85 | 32.70 | +0.801% | 3 | 884 | -29.205% |
| 2026-07-30 | 32.35 | 32.50 | 30.00 | 32.44 | -5.007% | 14 | 872 | -28.637% |
| 2026-07-29 | 35.19 | 36.40 | 33.30 | 34.15 | -2.983% | 28 | 870 | -32.211% |
| 2026-07-28 | 35.20 | 35.20 | 35.20 | 35.20 | -7.490% | 1 | 871 | -34.233% |
| 2026-07-27 | 37.49 | 38.05 | 37.32 | 38.05 | -1.933% | 5 | 872 | -39.159% |
| 2026-07-24 | 39.50 | 39.50 | 38.05 | 38.80 | -9.430% | 7 | 870 | -40.335% |
| 2026-07-23 | 45.75 | 45.75 | 42.84 | 42.84 | -11.157% | 6 | 867 | -45.962% |
| 2026-07-22 | 48.22 | 48.22 | 48.22 | 48.22 | +0.458% | 2 | 867 | -51.991% |
| 2026-07-21 | 49.00 | 49.12 | 48.00 | 48.00 | +9.815% | 5 | 868 | -51.771% |
| 2026-07-20 | 44.06 | 44.06 | 43.62 | 43.71 | +1.298% | 4 | 869 | -47.037% |
| 2026-07-17 | 40.45 | 43.15 | 40.27 | 43.15 | -11.939% | 7 | 867 | -46.350% |
| 2026-07-16 | 51.25 | 51.25 | 49.00 | 49.00 | -11.552% | 2 | 867 | -52.755% |
| 2026-07-15 | 55.40 | 55.40 | 55.40 | 55.40 | +6.354% | 1 | 867 | -58.213% |
| 2026-07-10 | 54.05 | 54.05 | 51.00 | 52.09 | -7.936% | 3 | 868 | -55.558% |
| 2026-07-09 | 56.58 | 56.58 | 56.58 | 56.58 | +1.036% | 1 | 868 | -59.084% |
| 2026-07-07 | 56.00 | 56.00 | 56.00 | 56.00 | -4.274% | 1 | 868 | -58.661% |
| 2026-07-06 | 56.00 | 59.00 | 56.00 | 58.50 | +6.888% | 16 | 869 | -60.427% |
| 2026-07-02 | 56.00 | 59.00 | 52.15 | 54.73 | +7.314% | 19 | 874 | -57.701% |
| 2026-07-01 | 47.13 | 51.00 | 47.11 | 51.00 | +15.909% | 25 | 888 | -54.608% |
| 2026-06-30 | 44.65 | 44.65 | 43.45 | 44.00 | -1.566% | 6 | 887 | -47.386% |
| 2026-06-29 | 43.20 | 44.95 | 42.85 | 44.70 | +5.004% | 11 | 890 | -48.210% |
| 2026-06-26 | 38.85 | 42.57 | 38.85 | 42.57 | +14.282% | 14 | 897 | -45.619% |
| 2026-06-25 | 38.25 | 39.00 | 37.20 | 37.25 | -7.200% | 15 | 895 | -37.852% |
| 2026-06-24 | 44.92 | 44.92 | 40.14 | 40.14 | -13.023% | 7 | 895 | -42.327% |
| 2026-06-23 | 46.00 | 48.05 | 46.00 | 46.15 | -0.431% | 6 | 900 | -49.837% |
| 2026-06-22 | 51.11 | 53.33 | 46.35 | 46.35 | -6.174% | 14 | 901 | -50.054% |
| 2026-06-18 | 47.00 | 50.18 | 47.00 | 49.40 | -0.202% | 11 | 903 | -53.138% |
| 2026-06-17 | 43.50 | 52.25 | 43.50 | 49.50 | +23.596% | 59 | 916 | -53.232% |
| 2026-06-16 | 43.30 | 43.30 | 39.00 | 40.05 | -5.765% | 13 | 919 | -42.197% |
| 2026-06-15 | 43.00 | 44.20 | 42.05 | 42.50 | +11.402% | 122 | 930 | -45.529% |
| 2026-06-12 | 36.40 | 39.88 | 36.40 | 38.15 | -0.780% | 21 | 942 | -39.318% |
| 2026-06-11 | 36.17 | 38.45 | 35.50 | 38.45 | +11.514% | 12 | 947 | -39.792% |
| 2026-06-10 | 33.73 | 37.05 | 33.73 | 34.48 | +23.363% | 17 | 957 | -32.860% |
| 2026-06-09 | 32.51 | 33.92 | 27.95 | 27.95 | -5.254% | 28 | 939 | -17.174% |
| 2026-06-08 | 31.82 | 32.76 | 29.50 | 29.50 | -3.626% | 7 | 942 | -21.525% |
| 2026-06-05 | 31.85 | 32.63 | 28.20 | 30.61 | -10.940% | 35 | 938 | -24.371% |
| 2026-06-04 | 30.25 | 34.86 | 30.25 | 34.37 | +14.567% | 117 | 852 | -32.645% |
| 2026-06-03 | 31.00 | 31.52 | 30.00 | 30.00 | -12.127% | 35 | 862 | -22.833% |
| 2026-06-02 | 33.00 | 35.30 | 33.00 | 34.14 | -6.157% | 17 | 859 | -32.191% |
| 2026-06-01 | 32.00 | 37.51 | 32.00 | 36.38 | -4.739% | 74 | 869 | -36.366% |
| 2026-05-29 | 31.75 | 38.71 | 31.75 | 38.19 | +24.397% | 160 | 883 | -39.382% |
| 2026-05-28 | 22.68 | 30.70 | 22.50 | 30.70 | +26.860% | 118 | 897 | -24.593% |
| 2026-05-27 | 22.50 | 24.40 | 22.50 | 24.20 | +7.556% | 21 | 903 | -4.339% |
| 2026-05-26 | 22.85 | 23.95 | 22.50 | 22.50 | -0.881% | 21 | 890 | +2.889% |
| 2026-05-22 | 24.80 | 24.80 | 22.20 | 22.70 | -3.404% | 25 | 883 | +1.982% |
| 2026-05-21 | 24.39 | 24.60 | 23.50 | 23.50 | -4.082% | 161 | 988 | -1.489% |
| 2026-05-20 | 22.90 | 24.50 | 22.90 | 24.50 | +7.930% | 4 | 990 | -5.510% |
| 2026-05-19 | 23.94 | 23.94 | 22.35 | 22.70 | -9.562% | 40 | 970 | +1.982% |
| 2026-05-18 | 27.00 | 27.00 | 24.40 | 25.10 | -1.181% | 23 | 989 | -7.769% |
| 2026-05-15 | 25.49 | 26.05 | 25.00 | 25.40 | -9.865% | 57 | 1,021 | -8.858% |
| 2026-05-14 | 24.45 | 28.53 | 24.45 | 28.18 | +12.495% | 67 | 1,022 | -17.850% |
| 2026-05-13 | 25.15 | 25.40 | 24.50 | 25.05 | -4.316% | 30 | 1,001 | -7.585% |
| 2026-05-12 | 26.67 | 26.91 | 25.00 | 26.18 | -8.140% | 10 | 993 | -11.574% |
| 2026-05-11 | 24.30 | 28.50 | 23.79 | 28.50 | +15.854% | 68 | 1,026 | -18.772% |
| 2026-05-08 | 24.70 | 24.70 | 23.54 | 24.60 | -0.405% | 24 | 1,022 | -5.894% |
| 2026-05-07 | 26.30 | 26.43 | 24.30 | 24.70 | -7.664% | 53 | 1,019 | -6.275% |
| 2026-05-06 | 26.00 | 26.75 | 25.00 | 26.75 | +5.108% | 20 | 1,019 | -13.458% |
| 2026-05-05 | 25.95 | 26.56 | 25.00 | 25.45 | -0.973% | 74 | 1,013 | -9.037% |
| 2026-05-04 | 23.70 | 26.25 | 23.70 | 25.70 | +11.739% | 47 | 958 | -9.922% |
| 2026-05-01 | 22.80 | 24.00 | 22.70 | 23.00 | +0.568% | 41 | 937 | +0.652% |
| 2026-04-30 | 21.70 | 23.20 | 21.70 | 22.87 | +6.076% | 70 | 937 | +1.224% |
| 2026-04-29 | 22.00 | 22.90 | 20.60 | 21.56 | -26.915% | 252 | 867 | +7.375% |
| 2026-04-28 | 29.80 | 30.50 | 29.00 | 29.50 | -4.839% | 54 | 726 | -21.525% |
| 2026-04-27 | 31.00 | 31.00 | 31.00 | 31.00 | -2.146% | 11 | 711 | -25.323% |
| 2026-04-24 | 31.68 | 31.68 | 31.68 | 31.68 | +2.857% | 1 | 711 | -26.926% |
| 2026-04-23 | 32.00 | 34.05 | 30.10 | 30.80 | -12.871% | 63 | 712 | -24.838% |
| 2026-04-22 | 35.35 | 35.35 | 35.35 | 35.35 | +6.092% | 1 | 715 | -34.512% |
| 2026-04-21 | 36.40 | 36.40 | 32.15 | 33.32 | -7.726% | 32 | 705 | -30.522% |
| 2026-04-20 | 37.22 | 37.22 | 34.71 | 36.11 | -1.339% | 10 | 705 | -35.890% |
| 2026-04-17 | 35.45 | 38.80 | 35.45 | 36.60 | +10.574% | 40 | 707 | -36.749% |
| 2026-04-16 | 34.12 | 34.70 | 32.00 | 33.10 | -4.058% | 20 | 729 | -30.060% |
| 2026-04-15 | 30.10 | 34.50 | 30.10 | 34.50 | +25.455% | 62 | 737 | -32.899% |
| 2026-04-14 | 25.20 | 28.15 | 25.20 | 27.50 | +24.153% | 91 | 750 | -15.818% |
| 2026-04-13 | 20.00 | 22.60 | 20.00 | 22.15 | +7.524% | 226 | 780 | +4.515% |
| 2026-04-10 | 21.30 | 21.75 | 20.30 | 20.60 | -2.600% | 48 | 716 | +12.379% |
| 2026-04-09 | 22.40 | 23.00 | 20.53 | 21.15 | -7.033% | 74 | 682 | +9.456% |
| 2026-04-08 | 26.26 | 26.51 | 22.23 | 22.75 | +11.193% | 212 | 614 | +1.758% |
| 2026-04-07 | 19.87 | 20.78 | 19.50 | 20.46 | -5.278% | 24 | 475 | +13.148% |
| 2026-04-06 | 21.00 | 22.03 | 20.50 | 21.60 | +3.103% | 61 | 463 | +7.176% |
| 2026-04-02 | 19.00 | 20.95 | 19.00 | 20.95 | -3.899% | 38 | 418 | +10.501% |
| 2026-04-01 | 22.30 | 22.30 | 20.90 | 21.80 | +3.122% | 13 | 418 | +6.193% |
| 2026-03-31 | 19.14 | 21.14 | 19.14 | 21.14 | +17.444% | 74 | 415 | +9.508% |
| 2026-03-30 | 20.00 | 20.00 | 18.00 | 18.00 | -7.692% | 26 | 358 | +28.611% |
| 2026-03-27 | 21.00 | 21.00 | 19.34 | 19.50 | -10.632% | 36 | 355 | +18.718% |
| 2026-03-26 | 22.04 | 22.05 | 21.82 | 21.82 | -6.951% | 100 | 328 | +6.095% |
| 2026-03-25 | 24.00 | 24.60 | 23.40 | 23.45 | +10.613% | 13 | 322 | -1.279% |
| 2026-03-24 | 21.34 | 22.00 | 20.85 | 21.20 | -9.787% | 10 | 320 | +9.198% |
| 2026-03-23 | 22.93 | 23.65 | 22.93 | 23.50 | +5.618% | 4 | 313 | -1.489% |
| 2026-03-20 | 23.80 | 23.80 | 22.00 | 22.25 | -11.000% | 35 | 311 | +4.045% |
| 2026-03-19 | 23.50 | 25.48 | 23.50 | 25.00 | -3.846% | 53 | 277 | -7.400% |
| 2026-03-18 | 26.00 | 26.00 | 26.00 | 26.00 | -2.985% | 10 | 224 | -10.962% |
| 2026-03-17 | 27.45 | 27.45 | 26.50 | 26.80 | +3.077% | 6 | 234 | -13.619% |
| 2026-03-16 | 26.00 | 26.00 | 26.00 | 26.00 | +5.051% | 1 | 230 | -10.962% |
| 2026-03-13 | 25.00 | 25.00 | 24.50 | 24.75 | -9.836% | 21 | 229 | -6.465% |
| 2026-03-12 | 26.85 | 27.45 | 26.85 | 27.45 | -3.515% | 3 | 210 | -15.665% |
| 2026-03-11 | 27.90 | 28.45 | 27.55 | 28.45 | -1.386% | 3 | 212 | -18.629% |
| 2026-03-09 | 27.27 | 28.85 | 27.27 | 28.85 | +3.405% | 2 | 211 | -19.757% |
| 2026-03-06 | 28.50 | 28.50 | 27.90 | 27.90 | -15.301% | 3 | 211 | -17.025% |
| 2026-03-05 | 32.94 | 32.94 | 32.94 | 32.94 | +3.813% | 1 | 208 | -29.721% |
| 2026-03-04 | 31.45 | 32.74 | 31.45 | 31.73 | +14.342% | 12 | 207 | -27.041% |
| 2026-03-03 | 25.70 | 27.75 | 24.75 | 27.75 | -4.639% | 4 | 205 | -16.577% |
| 2026-03-02 | 27.50 | 29.10 | 27.45 | 29.10 | -0.034% | 21 | 206 | -20.447% |
| 2026-02-26 | 28.15 | 29.20 | 28.12 | 29.11 | +5.280% | 30 | 207 | -20.474% |
| 2026-02-25 | 26.80 | 28.12 | 26.50 | 27.65 | +11.268% | 11 | 211 | -16.275% |
| 2026-02-24 | 24.00 | 25.50 | 23.94 | 24.85 | +1.429% | 10 | 211 | -6.841% |
| 2026-02-23 | 26.00 | 26.00 | 24.00 | 24.50 | -10.256% | 29 | 203 | -5.510% |
| 2026-02-20 | 27.30 | 27.30 | 27.30 | 27.30 | +4.919% | 2 | 185 | -15.201% |
| 2026-02-19 | 26.83 | 26.90 | 26.02 | 26.02 | -2.547% | 28 | 185 | -11.030% |
| 2026-02-18 | 28.65 | 28.65 | 26.70 | 26.70 | -1.476% | 3 | 157 | -13.296% |
| 2026-02-17 | 26.25 | 27.82 | 26.23 | 27.10 | -3.214% | 7 | 155 | -14.576% |
| 2026-02-13 | 25.40 | 28.30 | 25.40 | 28.00 | +13.131% | 4 | 155 | -17.321% |
| 2026-02-12 | 29.00 | 29.00 | 23.88 | 24.75 | -14.211% | 61 | 155 | -6.465% |
| 2026-02-11 | 28.95 | 28.95 | 26.00 | 28.85 | -18.272% | 41 | 106 | -19.757% |
| 2026-02-10 | 35.44 | 36.50 | 34.50 | 35.30 | -1.203% | 17 | 90 | -34.419% |
| 2026-02-09 | 33.94 | 36.75 | 33.94 | 35.73 | +9.266% | 22 | 100 | -35.209% |
| 2026-02-06 | 32.25 | 33.75 | 30.90 | 32.70 | +21.561% | 26 | 85 | -29.205% |
| 2026-02-05 | 27.35 | 27.35 | 26.20 | 26.90 | -10.033% | 38 | 66 | -13.941% |
| 2026-02-04 | 33.52 | 33.52 | 29.00 | 29.90 | -13.208% | 12 | 41 | -22.575% |
| 2026-02-03 | 37.00 | 37.00 | 34.32 | 34.45 | -8.645% | 9 | 31 | -32.801% |
| 2026-02-02 | 38.50 | 38.60 | 37.60 | 37.71 | -18.022% | 8 | 22 | -38.610% |
| 2026-01-29 | 46.00 | 46.00 | 46.00 | 46.00 | -11.538% | 6 | 14 | -49.674% |
| 2026-01-21 | 52.00 | 52.00 | 52.00 | 52.00 | +4.000% | 2 | 8 | -55.481% |
| 2026-01-20 | 50.00 | 50.00 | 50.00 | 50.00 | -7.834% | 1 | 6 | -53.700% |
| 2026-01-15 | 54.25 | 54.25 | 54.25 | 54.25 | -11.197% | 4 | 5 | -57.327% |
| 2026-01-12 | 61.09 | 61.09 | 61.09 | 61.09 | 0.000% | 1 | 1 | -62.105% |