HOOD270617C00095000
HOOD Jun 17 2027 95.00 Call
optionOPRA
EODOct 30, 2026
13.00USD-23.754%(-4.05)154Vol608OI
HOOD270617C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 13.40 | 13.60 | 12.25 | 13.00 | -23.754% | 154 | 615 | 0.000% |
| 2026-10-29 | 16.80 | 17.36 | 16.15 | 17.05 | +2.587% | 36 | 624 | -23.754% |
| 2026-10-28 | 17.38 | 17.44 | 16.40 | 16.62 | -17.313% | 38 | 609 | -21.781% |
| 2026-10-27 | 20.05 | 20.56 | 20.00 | 20.10 | +8.943% | 66 | 593 | -35.323% |
| 2026-10-26 | 18.48 | 19.61 | 18.20 | 18.45 | -11.722% | 279 | 708 | -29.539% |
| 2026-10-23 | 20.90 | 20.90 | 20.90 | 20.90 | -2.791% | 22 | 730 | -37.799% |
| 2026-10-22 | 20.95 | 21.50 | 20.95 | 21.50 | -11.486% | 4 | 732 | -39.535% |
| 2026-10-21 | 24.29 | 24.29 | 24.29 | 24.29 | +7.288% | 1 | 732 | -46.480% |
| 2026-10-20 | 23.85 | 23.85 | 22.60 | 22.64 | +5.058% | 12 | 737 | -42.580% |
| 2026-10-19 | 24.04 | 24.04 | 21.55 | 21.55 | -4.222% | 10 | 732 | -39.675% |
| 2026-10-16 | 24.86 | 24.86 | 22.50 | 22.50 | -11.243% | 35 | 725 | -42.222% |
| 2026-10-15 | 21.30 | 25.50 | 21.30 | 25.35 | -2.575% | 14 | 726 | -48.718% |
| 2026-10-14 | 28.20 | 28.20 | 26.02 | 26.02 | -13.411% | 235 | 499 | -50.038% |
| 2026-10-12 | 29.93 | 30.05 | 29.93 | 30.05 | -0.497% | 2 | 498 | -56.739% |
| 2026-10-09 | 30.05 | 30.20 | 29.96 | 30.20 | +7.857% | 10 | 498 | -56.954% |
| 2026-10-08 | 28.00 | 28.00 | 28.00 | 28.00 | -6.791% | 2 | 496 | -53.571% |
| 2026-10-07 | 29.70 | 30.05 | 29.60 | 30.04 | -11.673% | 10 | 495 | -56.724% |
| 2026-10-06 | 34.01 | 34.01 | 34.01 | 34.01 | +1.979% | 1 | 495 | -61.776% |
| 2026-10-05 | 35.75 | 35.75 | 33.35 | 33.35 | +0.150% | 3 | 494 | -61.019% |
| 2026-10-02 | 34.16 | 34.16 | 33.30 | 33.30 | -4.393% | 2 | 493 | -60.961% |
| 2026-09-30 | 35.25 | 35.25 | 34.83 | 34.83 | -5.199% | 4 | 490 | -62.676% |
| 2026-09-28 | 38.00 | 38.00 | 36.74 | 36.74 | -10.259% | 5 | 491 | -64.616% |
| 2026-09-24 | 40.80 | 41.13 | 40.80 | 40.94 | -10.022% | 10 | 487 | -68.246% |
| 2026-09-23 | 45.50 | 45.50 | 45.50 | 45.50 | +2.825% | 1 | 486 | -71.429% |
| 2026-09-22 | 45.50 | 45.50 | 44.25 | 44.25 | +0.113% | 2 | 487 | -70.621% |
| 2026-09-21 | 45.05 | 45.05 | 42.08 | 44.20 | +9.406% | 33 | 501 | -70.588% |
| 2026-09-18 | 35.25 | 40.40 | 35.25 | 40.40 | +25.583% | 20 | 493 | -67.822% |
| 2026-09-17 | 31.20 | 32.17 | 31.20 | 32.17 | +10.931% | 6 | 493 | -59.590% |
| 2026-09-16 | 31.60 | 31.60 | 27.44 | 29.00 | -13.819% | 8 | 490 | -55.172% |
| 2026-09-15 | 33.00 | 35.25 | 32.92 | 33.65 | -9.664% | 49 | 517 | -61.367% |
| 2026-09-14 | 37.53 | 37.53 | 37.25 | 37.25 | +5.674% | 4 | 514 | -65.101% |
| 2026-09-11 | 36.00 | 37.57 | 35.10 | 35.25 | -7.602% | 7 | 512 | -63.121% |
| 2026-09-10 | 38.10 | 38.15 | 38.10 | 38.15 | -10.235% | 4 | 513 | -65.924% |
| 2026-09-08 | 42.60 | 42.60 | 42.50 | 42.50 | -3.409% | 2 | 514 | -69.412% |
| 2026-09-04 | 43.00 | 44.19 | 43.00 | 44.00 | -2.655% | 3 | 513 | -70.455% |
| 2026-09-03 | 41.52 | 45.20 | 41.15 | 45.20 | +50.667% | 116 | 564 | -71.239% |
| 2026-09-01 | 30.30 | 31.00 | 30.00 | 30.00 | +0.570% | 7 | 561 | -56.667% |
| 2026-08-31 | 27.02 | 29.83 | 27.02 | 29.83 | -1.061% | 2 | 560 | -56.420% |
| 2026-08-28 | 33.30 | 33.30 | 30.15 | 30.15 | -10.799% | 2 | 561 | -56.882% |
| 2026-08-27 | 34.08 | 34.55 | 33.80 | 33.80 | -0.295% | 18 | 574 | -61.538% |
| 2026-08-26 | 34.65 | 34.65 | 33.65 | 33.90 | -5.833% | 6 | 575 | -61.652% |
| 2026-08-25 | 30.05 | 36.35 | 30.05 | 36.00 | +15.016% | 47 | 560 | -63.889% |
| 2026-08-24 | 33.33 | 33.95 | 31.30 | 31.30 | -4.660% | 16 | 562 | -58.466% |
| 2026-08-21 | 27.30 | 33.93 | 27.30 | 32.83 | +38.699% | 66 | 586 | -60.402% |
| 2026-08-20 | 24.30 | 24.35 | 23.36 | 23.67 | -6.257% | 28 | 589 | -45.078% |
| 2026-08-19 | 22.20 | 25.75 | 22.15 | 25.25 | +14.721% | 90 | 639 | -48.515% |
| 2026-08-18 | 22.22 | 22.25 | 21.25 | 22.01 | -8.937% | 47 | 601 | -40.936% |
| 2026-08-17 | 22.90 | 24.65 | 22.90 | 24.17 | -3.126% | 129 | 611 | -46.214% |
| 2026-08-14 | 26.00 | 26.75 | 24.60 | 24.95 | -7.593% | 8 | 610 | -47.896% |
| 2026-08-13 | 27.53 | 27.53 | 26.00 | 27.00 | +10.384% | 6 | 609 | -51.852% |
| 2026-08-12 | 24.20 | 24.60 | 23.45 | 24.46 | +3.425% | 14 | 599 | -46.852% |
| 2026-08-11 | 24.50 | 24.50 | 23.62 | 23.65 | -1.458% | 8 | 596 | -45.032% |
| 2026-08-10 | 23.89 | 24.60 | 23.89 | 24.00 | +1.053% | 16 | 594 | -45.833% |
| 2026-08-07 | 25.37 | 25.37 | 23.45 | 23.75 | +3.712% | 27 | 574 | -45.263% |
| 2026-08-06 | 23.60 | 24.20 | 22.80 | 22.90 | -5.567% | 11 | 563 | -43.231% |
| 2026-08-05 | 25.14 | 25.15 | 24.25 | 24.25 | +1.635% | 7 | 562 | -46.392% |
| 2026-08-04 | 24.80 | 25.50 | 22.55 | 23.86 | +1.532% | 39 | 553 | -45.516% |
| 2026-08-03 | 21.75 | 23.50 | 21.75 | 23.50 | +11.111% | 19 | 549 | -44.681% |
| 2026-07-31 | 20.00 | 21.15 | 19.77 | 21.15 | -0.844% | 11 | 547 | -38.534% |
| 2026-07-30 | 20.75 | 21.33 | 20.75 | 21.33 | -14.200% | 10 | 547 | -39.053% |
| 2026-07-28 | 25.75 | 25.75 | 24.11 | 24.86 | -7.100% | 22 | 551 | -47.707% |
| 2026-07-27 | 28.00 | 28.24 | 26.76 | 26.76 | -2.691% | 8 | 552 | -51.420% |
| 2026-07-24 | 30.00 | 30.00 | 26.00 | 27.50 | -16.768% | 29 | 548 | -52.727% |
| 2026-07-23 | 32.93 | 33.04 | 32.93 | 33.04 | -7.034% | 6 | 549 | -60.654% |
| 2026-07-21 | 34.50 | 36.01 | 34.50 | 35.54 | +12.825% | 4 | 549 | -63.421% |
| 2026-07-20 | 30.00 | 31.50 | 30.00 | 31.50 | -4.255% | 4 | 548 | -58.730% |
| 2026-07-17 | 30.00 | 33.60 | 28.65 | 32.90 | -4.913% | 10 | 544 | -60.486% |
| 2026-07-16 | 38.75 | 38.75 | 34.55 | 34.60 | -17.026% | 6 | 544 | -62.428% |
| 2026-07-15 | 40.30 | 41.70 | 39.95 | 41.70 | +14.247% | 26 | 543 | -68.825% |
| 2026-07-13 | 37.15 | 37.15 | 36.50 | 36.50 | -15.607% | 2 | 542 | -64.384% |
| 2026-07-09 | 43.10 | 43.25 | 43.10 | 43.25 | +8.125% | 15 | 537 | -69.942% |
| 2026-07-08 | 38.00 | 40.00 | 38.00 | 40.00 | +0.326% | 7 | 543 | -67.500% |
| 2026-07-07 | 42.55 | 43.05 | 39.87 | 39.87 | -7.279% | 24 | 541 | -67.394% |
| 2026-07-06 | 41.00 | 44.00 | 41.00 | 43.00 | +7.715% | 5 | 542 | -69.767% |
| 2026-07-02 | 42.00 | 45.30 | 39.40 | 39.92 | +9.610% | 32 | 549 | -67.435% |
| 2026-07-01 | 34.88 | 37.80 | 34.88 | 36.42 | +15.987% | 12 | 550 | -64.305% |
| 2026-06-29 | 31.40 | 31.40 | 31.40 | 31.40 | +1.948% | 1 | 549 | -58.599% |
| 2026-06-26 | 28.60 | 30.80 | 28.42 | 30.80 | +16.667% | 3 | 548 | -57.792% |
| 2026-06-25 | 28.85 | 28.85 | 26.00 | 26.40 | -14.425% | 36 | 541 | -50.758% |
| 2026-06-24 | 29.85 | 31.27 | 29.85 | 30.85 | -1.280% | 3 | 540 | -57.861% |
| 2026-06-23 | 33.25 | 34.28 | 31.25 | 31.25 | -10.535% | 22 | 558 | -58.400% |
| 2026-06-22 | 38.17 | 38.17 | 34.93 | 34.93 | -5.339% | 12 | 558 | -62.783% |
| 2026-06-18 | 34.62 | 37.50 | 34.00 | 36.90 | +5.429% | 7 | 556 | -64.770% |
| 2026-06-17 | 31.30 | 37.96 | 31.30 | 35.00 | +25.448% | 168 | 576 | -62.857% |
| 2026-06-16 | 28.90 | 28.90 | 27.90 | 27.90 | -5.424% | 17 | 562 | -53.405% |
| 2026-06-15 | 31.30 | 31.60 | 29.50 | 29.50 | +8.138% | 40 | 559 | -55.932% |
| 2026-06-12 | 26.15 | 28.68 | 26.15 | 27.28 | -0.800% | 45 | 578 | -52.346% |
| 2026-06-11 | 22.50 | 27.50 | 22.50 | 27.50 | +14.583% | 73 | 528 | -52.727% |
| 2026-06-10 | 24.73 | 24.73 | 24.00 | 24.00 | +20.301% | 24 | 531 | -45.833% |
| 2026-06-09 | 22.37 | 22.37 | 19.95 | 19.95 | -8.696% | 26 | 548 | -34.837% |
| 2026-06-08 | 21.65 | 22.41 | 21.65 | 21.85 | +12.051% | 24 | 547 | -40.503% |
| 2026-06-05 | 22.30 | 22.30 | 19.50 | 19.50 | -12.360% | 16 | 547 | -33.333% |
| 2026-06-04 | 21.26 | 22.25 | 21.26 | 22.25 | +8.010% | 29 | 518 | -41.573% |
| 2026-06-03 | 21.30 | 21.71 | 20.60 | 20.60 | -12.266% | 54 | 529 | -36.893% |
| 2026-06-02 | 23.18 | 23.82 | 23.00 | 23.48 | -8.816% | 36 | 520 | -44.634% |
| 2026-06-01 | 24.10 | 26.30 | 23.41 | 25.75 | -8.036% | 232 | 433 | -49.515% |
| 2026-05-29 | 23.20 | 28.00 | 22.50 | 28.00 | +33.333% | 67 | 429 | -53.571% |
| 2026-05-28 | 15.63 | 21.00 | 15.63 | 21.00 | +40.940% | 38 | 401 | -38.095% |
| 2026-05-27 | 15.00 | 15.00 | 14.90 | 14.90 | +8.049% | 102 | 299 | -12.752% |
| 2026-05-26 | 14.15 | 14.71 | 13.78 | 13.79 | -2.268% | 30 | 326 | -5.729% |
| 2026-05-22 | 15.24 | 15.24 | 14.11 | 14.11 | -10.242% | 28 | 343 | -7.867% |
| 2026-05-21 | 15.72 | 15.72 | 15.72 | 15.72 | +9.930% | 2 | 341 | -17.303% |
| 2026-05-20 | 14.30 | 14.30 | 14.30 | 14.30 | -2.721% | 20 | 361 | -9.091% |
| 2026-05-19 | 15.81 | 15.85 | 14.18 | 14.70 | -9.650% | 57 | 322 | -11.565% |
| 2026-05-18 | 16.36 | 17.27 | 16.27 | 16.27 | -0.672% | 6 | 322 | -20.098% |
| 2026-05-15 | 16.00 | 16.38 | 16.00 | 16.38 | -10.687% | 8 | 314 | -20.635% |
| 2026-05-14 | 16.15 | 19.45 | 15.25 | 18.34 | +14.268% | 34 | 289 | -29.117% |
| 2026-05-13 | 16.05 | 16.05 | 16.05 | 16.05 | -0.619% | 1 | 288 | -19.003% |
| 2026-05-12 | 16.50 | 16.50 | 16.15 | 16.15 | -8.447% | 4 | 284 | -19.505% |
| 2026-05-11 | 14.98 | 17.64 | 14.98 | 17.64 | +19.837% | 19 | 288 | -26.304% |
| 2026-05-08 | 15.30 | 15.30 | 14.70 | 14.72 | -4.416% | 120 | 370 | -11.685% |
| 2026-05-07 | 16.50 | 17.00 | 15.40 | 15.40 | -7.729% | 101 | 269 | -15.584% |
| 2026-05-06 | 16.90 | 16.90 | 16.69 | 16.69 | +1.582% | 11 | 269 | -22.109% |
| 2026-05-05 | 15.25 | 16.43 | 15.25 | 16.43 | +0.798% | 2 | 258 | -20.876% |
| 2026-05-04 | 16.62 | 16.62 | 16.16 | 16.30 | +9.030% | 25 | 260 | -20.245% |
| 2026-05-01 | 15.13 | 15.13 | 14.95 | 14.95 | +4.545% | 19 | 241 | -13.043% |
| 2026-04-30 | 14.32 | 14.32 | 14.30 | 14.30 | +4.000% | 13 | 241 | -9.091% |
| 2026-04-29 | 12.75 | 15.00 | 12.75 | 13.75 | -30.661% | 26 | 238 | -5.455% |
| 2026-04-28 | 20.00 | 20.00 | 19.75 | 19.83 | -8.828% | 8 | 230 | -34.443% |
| 2026-04-24 | 21.70 | 21.75 | 21.70 | 21.75 | +4.117% | 11 | 226 | -40.230% |
| 2026-04-23 | 22.50 | 22.50 | 20.89 | 20.89 | -11.857% | 2 | 215 | -37.769% |
| 2026-04-22 | 24.80 | 24.80 | 23.46 | 23.70 | +0.808% | 17 | 213 | -45.148% |
| 2026-04-21 | 24.99 | 25.49 | 23.10 | 23.51 | -9.368% | 35 | 209 | -44.704% |
| 2026-04-20 | 26.45 | 26.45 | 23.85 | 25.94 | +1.725% | 68 | 209 | -49.884% |
| 2026-04-17 | 25.30 | 27.00 | 25.30 | 25.50 | +9.914% | 61 | 176 | -49.020% |
| 2026-04-16 | 24.58 | 24.85 | 22.03 | 23.20 | -1.653% | 23 | 171 | -43.966% |
| 2026-04-15 | 20.21 | 23.59 | 20.21 | 23.59 | +27.514% | 60 | 156 | -44.892% |
| 2026-04-14 | 16.63 | 18.50 | 16.63 | 18.50 | +40.152% | 63 | 113 | -29.730% |
| 2026-04-13 | 13.65 | 13.65 | 13.20 | 13.20 | +4.348% | 4 | 121 | -1.515% |
| 2026-04-10 | 12.65 | 12.65 | 12.65 | 12.65 | -25.369% | 1 | 121 | +2.767% |
| 2026-04-08 | 16.95 | 16.95 | 16.95 | 16.95 | +23.273% | 1 | 120 | -23.304% |
| 2026-04-06 | 12.95 | 13.75 | 12.95 | 13.75 | +4.325% | 2 | 120 | -5.455% |
| 2026-03-31 | 12.00 | 13.18 | 12.00 | 13.18 | +18.206% | 2 | 120 | -1.366% |
| 2026-03-30 | 12.49 | 12.49 | 11.15 | 11.15 | -12.066% | 9 | 119 | +16.592% |
| 2026-03-27 | 13.00 | 13.00 | 12.68 | 12.68 | -14.034% | 4 | 118 | +2.524% |
| 2026-03-26 | 14.75 | 14.75 | 14.75 | 14.75 | -0.270% | 1 | 117 | -11.864% |
| 2026-03-25 | 14.79 | 14.79 | 14.79 | 14.79 | +9.556% | 1 | 116 | -12.103% |
| 2026-03-24 | 13.20 | 13.50 | 13.02 | 13.50 | -11.184% | 3 | 116 | -3.704% |
| 2026-03-23 | 14.45 | 15.20 | 14.45 | 15.20 | +5.482% | 2 | 115 | -14.474% |
| 2026-03-20 | 14.72 | 15.00 | 14.05 | 14.41 | -8.566% | 18 | 115 | -9.785% |
| 2026-03-19 | 15.04 | 15.91 | 15.04 | 15.76 | -4.078% | 3 | 119 | -17.513% |
| 2026-03-18 | 16.43 | 16.43 | 16.43 | 16.43 | -8.110% | 1 | 120 | -20.876% |
| 2026-03-17 | 17.59 | 17.88 | 17.59 | 17.88 | +5.176% | 8 | 119 | -27.293% |
| 2026-03-16 | 17.00 | 17.00 | 17.00 | 17.00 | +1.918% | 1 | 111 | -23.529% |
| 2026-03-13 | 16.75 | 16.75 | 16.68 | 16.68 | -7.333% | 5 | 110 | -22.062% |
| 2026-03-12 | 18.12 | 18.12 | 18.00 | 18.00 | -2.703% | 2 | 107 | -27.778% |
| 2026-03-11 | 18.50 | 18.50 | 18.50 | 18.50 | -1.857% | 1 | 106 | -29.730% |
| 2026-03-09 | 18.85 | 18.85 | 18.85 | 18.85 | +0.319% | 1 | 106 | -31.034% |
| 2026-03-06 | 19.50 | 19.50 | 18.79 | 18.79 | -10.310% | 2 | 106 | -30.814% |
| 2026-03-05 | 21.82 | 22.67 | 20.95 | 20.95 | -4.902% | 13 | 104 | -37.947% |
| 2026-03-04 | 22.03 | 22.03 | 22.03 | 22.03 | +17.431% | 1 | 100 | -40.990% |
| 2026-03-03 | 18.00 | 18.76 | 18.00 | 18.76 | -1.832% | 3 | 100 | -30.704% |
| 2026-03-02 | 19.11 | 19.11 | 19.11 | 19.11 | +28.341% | 10 | 101 | -31.973% |
| 2026-02-24 | 14.89 | 14.89 | 14.89 | 14.89 | -9.041% | 1 | 97 | -12.693% |
| 2026-02-23 | 16.37 | 16.37 | 16.37 | 16.37 | -8.240% | 1 | 97 | -20.586% |
| 2026-02-19 | 17.84 | 17.84 | 17.84 | 17.84 | -5.608% | 1 | 97 | -27.130% |
| 2026-02-18 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 1 | 98 | -31.217% |
| 2026-02-17 | 18.90 | 18.90 | 18.90 | 18.90 | +14.545% | 2 | 97 | -31.217% |
| 2026-02-12 | 19.00 | 19.00 | 16.40 | 16.50 | -14.508% | 17 | 95 | -21.212% |
| 2026-02-11 | 18.95 | 19.40 | 18.40 | 19.30 | -21.224% | 22 | 98 | -32.642% |
| 2026-02-10 | 25.00 | 25.20 | 24.50 | 24.50 | -3.846% | 5 | 103 | -46.939% |
| 2026-02-09 | 25.01 | 26.20 | 24.67 | 25.48 | +8.935% | 36 | 99 | -48.980% |
| 2026-02-06 | 21.00 | 23.50 | 21.00 | 23.39 | +29.944% | 30 | 101 | -44.421% |
| 2026-02-05 | 18.53 | 18.53 | 16.70 | 18.00 | -14.894% | 16 | 101 | -27.778% |
| 2026-02-04 | 22.72 | 22.75 | 20.58 | 21.15 | -11.765% | 5 | 98 | -38.534% |
| 2026-02-03 | 25.50 | 26.00 | 23.97 | 23.97 | -9.887% | 6 | 99 | -45.766% |
| 2026-02-02 | 27.50 | 28.05 | 26.23 | 26.60 | -23.563% | 36 | 96 | -51.128% |
| 2026-01-30 | 35.70 | 35.70 | 34.80 | 34.80 | +4.192% | 2 | 71 | -62.644% |
| 2026-01-29 | 34.20 | 34.37 | 32.90 | 33.40 | -6.573% | 27 | 69 | -61.078% |
| 2026-01-28 | 36.20 | 36.20 | 35.75 | 35.75 | -3.248% | 2 | 44 | -63.636% |
| 2026-01-27 | 36.95 | 36.95 | 36.95 | 36.95 | -3.651% | 2 | 42 | -64.817% |
| 2026-01-26 | 38.35 | 38.35 | 38.35 | 38.35 | -4.673% | 1 | 40 | -66.102% |
| 2026-01-23 | 37.95 | 40.25 | 37.95 | 40.23 | +8.000% | 4 | 39 | -67.686% |
| 2026-01-22 | 37.60 | 38.23 | 37.25 | 37.25 | -0.401% | 5 | 37 | -65.101% |
| 2026-01-21 | 38.24 | 38.24 | 37.40 | 37.40 | -0.134% | 3 | 36 | -65.241% |
| 2026-01-20 | 39.10 | 39.10 | 37.13 | 37.45 | -8.323% | 3 | 35 | -65.287% |
| 2026-01-16 | 40.00 | 40.85 | 39.45 | 40.85 | -1.566% | 19 | 19 | -68.176% |
| 2026-01-15 | 43.25 | 43.25 | 40.90 | 41.50 | -7.200% | 19 | 19 | -68.675% |
| 2026-01-08 | 44.60 | 44.72 | 44.60 | 44.72 | -10.201% | 2 | 1 | -70.930% |
| 2026-01-06 | 48.90 | 49.80 | 48.90 | 49.80 | +6.003% | 2 | 1 | -73.896% |
| 2025-12-30 | 46.98 | 46.98 | 46.98 | 46.98 | 0.000% | 1 | 1 | -72.329% |