HOOD270917C00100000
HOOD Sep 17 2027 100.00 Call
optionOPRA
EODOct 30, 2026
15.35USD-18.133%(-3.40)110Vol581OI
HOOD270917C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 15.01 | 15.35 | 14.05 | 15.35 | -18.133% | 110 | 529 | 0.000% |
| 2026-10-29 | 17.70 | 19.05 | 17.70 | 18.75 | +1.571% | 137 | 462 | -18.133% |
| 2026-10-28 | 19.60 | 19.60 | 18.10 | 18.46 | -13.536% | 31 | 458 | -16.847% |
| 2026-10-27 | 21.60 | 22.14 | 21.35 | 21.35 | +5.955% | 17 | 447 | -28.103% |
| 2026-10-26 | 20.65 | 21.03 | 20.07 | 20.15 | -8.575% | 35 | 414 | -23.821% |
| 2026-10-23 | 23.05 | 23.05 | 22.04 | 22.04 | -3.333% | 5 | 413 | -30.354% |
| 2026-10-22 | 25.00 | 25.00 | 22.79 | 22.80 | -14.607% | 5 | 409 | -32.675% |
| 2026-10-21 | 26.02 | 26.72 | 26.02 | 26.70 | +9.651% | 5 | 407 | -42.509% |
| 2026-10-20 | 23.50 | 25.60 | 23.50 | 24.35 | +4.731% | 28 | 395 | -36.961% |
| 2026-10-19 | 25.20 | 25.20 | 23.25 | 23.25 | -4.713% | 33 | 382 | -33.978% |
| 2026-10-16 | 27.55 | 27.95 | 24.36 | 24.40 | -10.029% | 22 | 381 | -37.090% |
| 2026-10-15 | 24.00 | 27.12 | 22.43 | 27.12 | +4.187% | 34 | 388 | -43.400% |
| 2026-10-14 | 29.55 | 30.50 | 25.75 | 26.03 | -19.908% | 80 | 365 | -41.030% |
| 2026-10-13 | 31.75 | 33.30 | 31.25 | 32.50 | +3.175% | 100 | 342 | -52.769% |
| 2026-10-12 | 31.75 | 31.75 | 30.75 | 31.50 | 0.000% | 146 | 302 | -51.270% |
| 2026-10-09 | 29.55 | 31.82 | 29.55 | 31.50 | +2.439% | 81 | 280 | -51.270% |
| 2026-10-08 | 30.40 | 31.22 | 29.00 | 30.75 | -3.363% | 211 | 249 | -50.081% |
| 2026-10-07 | 31.30 | 32.10 | 30.60 | 31.82 | -5.015% | 56 | 225 | -51.760% |
| 2026-10-06 | 36.75 | 36.75 | 33.50 | 33.50 | -4.011% | 21 | 211 | -54.179% |
| 2026-10-05 | 35.50 | 35.90 | 34.90 | 34.90 | +0.461% | 4 | 210 | -56.017% |
| 2026-10-02 | 35.00 | 39.37 | 34.74 | 34.74 | +2.781% | 22 | 208 | -55.815% |
| 2026-10-01 | 35.70 | 35.75 | 33.75 | 33.80 | -3.594% | 21 | 206 | -54.586% |
| 2026-09-30 | 37.25 | 37.25 | 34.95 | 35.06 | -7.126% | 46 | 173 | -56.218% |
| 2026-09-29 | 38.00 | 38.00 | 37.60 | 37.75 | -2.202% | 4 | 171 | -59.338% |
| 2026-09-28 | 39.52 | 40.22 | 38.29 | 38.60 | -4.408% | 24 | 188 | -60.233% |
| 2026-09-25 | 40.00 | 40.38 | 40.00 | 40.38 | -4.988% | 2 | 189 | -61.986% |
| 2026-09-24 | 41.99 | 43.42 | 41.50 | 42.50 | -3.890% | 6 | 188 | -63.882% |
| 2026-09-23 | 46.50 | 46.70 | 44.22 | 44.22 | -2.599% | 17 | 192 | -65.287% |
| 2026-09-22 | 47.00 | 47.00 | 45.40 | 45.40 | +0.934% | 2 | 192 | -66.189% |
| 2026-09-21 | 46.00 | 46.00 | 43.50 | 44.98 | +7.737% | 22 | 186 | -65.874% |
| 2026-09-18 | 37.70 | 42.50 | 36.00 | 41.75 | +21.366% | 33 | 189 | -63.234% |
| 2026-09-17 | 34.58 | 34.58 | 32.40 | 34.40 | +16.020% | 11 | 187 | -55.378% |
| 2026-09-16 | 33.35 | 33.35 | 29.65 | 29.65 | -16.713% | 81 | 133 | -48.229% |
| 2026-09-15 | 34.70 | 35.60 | 34.70 | 35.60 | -6.192% | 7 | 128 | -56.882% |
| 2026-09-14 | 38.62 | 38.62 | 37.65 | 37.95 | +0.477% | 10 | 122 | -59.552% |
| 2026-09-11 | 39.50 | 39.50 | 37.45 | 37.77 | -0.211% | 9 | 116 | -59.359% |
| 2026-09-10 | 37.99 | 38.50 | 37.85 | 37.85 | -5.611% | 5 | 111 | -59.445% |
| 2026-09-09 | 42.50 | 42.50 | 40.10 | 40.10 | -4.044% | 9 | 106 | -61.721% |
| 2026-09-08 | 44.59 | 44.59 | 41.79 | 41.79 | -8.516% | 4 | 104 | -63.269% |
| 2026-09-04 | 44.25 | 45.68 | 44.25 | 45.68 | -0.609% | 11 | 94 | -66.397% |
| 2026-09-03 | 37.85 | 46.60 | 36.40 | 45.96 | +41.415% | 40 | 98 | -66.601% |
| 2026-09-02 | 33.02 | 33.02 | 32.50 | 32.50 | +6.557% | 2 | 100 | -52.769% |
| 2026-09-01 | 32.03 | 32.10 | 30.50 | 30.50 | -4.148% | 11 | 106 | -49.672% |
| 2026-08-31 | 30.00 | 31.82 | 29.00 | 31.82 | +1.987% | 35 | 93 | -51.760% |
| 2026-08-28 | 35.00 | 35.02 | 31.20 | 31.20 | -14.986% | 72 | 33 | -50.801% |
| 2026-08-27 | 37.00 | 37.00 | 36.70 | 36.70 | +4.857% | 2 | 33 | -58.174% |
| 2026-08-26 | 35.80 | 35.80 | 35.00 | 35.00 | -5.175% | 2 | 33 | -56.143% |
| 2026-08-25 | 34.17 | 36.91 | 34.17 | 36.91 | +16.179% | 4 | 33 | -58.412% |
| 2026-08-24 | 34.55 | 34.81 | 31.77 | 31.77 | -9.177% | 27 | 6 | -51.684% |
| 2026-08-21 | 35.00 | 36.40 | 34.98 | 34.98 | +38.920% | 5 | 4 | -56.118% |
| 2026-08-20 | 26.15 | 26.15 | 25.18 | 25.18 | 0.000% | 4 | 0 | -39.039% |