HOOD270917C00105000
HOOD Sep 17 2027 105.00 Call
optionOPRA
EODOct 30, 2026
12.90USD-24.561%(-4.20)42Vol383OI
HOOD270917C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 13.41 | 13.54 | 12.90 | 12.90 | -24.561% | 42 | 354 | 0.000% |
| 2026-10-28 | 17.15 | 17.50 | 16.65 | 17.10 | -15.514% | 11 | 347 | -24.561% |
| 2026-10-27 | 19.90 | 20.40 | 19.90 | 20.24 | +8.817% | 79 | 307 | -36.265% |
| 2026-10-26 | 19.00 | 19.25 | 18.60 | 18.60 | -11.429% | 197 | 263 | -30.645% |
| 2026-10-23 | 21.08 | 21.08 | 21.00 | 21.00 | -0.709% | 6 | 261 | -38.571% |
| 2026-10-22 | 23.45 | 23.45 | 21.15 | 21.15 | -14.094% | 22 | 252 | -39.007% |
| 2026-10-21 | 24.00 | 24.62 | 24.00 | 24.62 | +10.901% | 7 | 257 | -47.604% |
| 2026-10-20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.000% | 1 | 257 | -41.892% |
| 2026-10-19 | 23.00 | 23.00 | 22.20 | 22.20 | -3.478% | 4 | 258 | -41.892% |
| 2026-10-16 | 25.75 | 25.75 | 22.75 | 23.00 | -10.749% | 28 | 246 | -43.913% |
| 2026-10-15 | 21.70 | 25.79 | 21.70 | 25.77 | +7.599% | 24 | 233 | -49.942% |
| 2026-10-14 | 26.85 | 26.85 | 23.95 | 23.95 | -21.217% | 118 | 255 | -46.138% |
| 2026-10-13 | 29.68 | 30.40 | 29.68 | 30.40 | +6.182% | 3 | 253 | -57.566% |
| 2026-10-12 | 29.43 | 29.43 | 28.63 | 28.63 | -3.440% | 3 | 254 | -54.942% |
| 2026-10-09 | 29.65 | 29.65 | 29.65 | 29.65 | +1.890% | 2 | 254 | -56.492% |
| 2026-10-08 | 28.00 | 29.10 | 26.80 | 29.10 | -1.188% | 21 | 247 | -55.670% |
| 2026-10-07 | 28.00 | 29.50 | 28.00 | 29.45 | -8.824% | 17 | 241 | -56.197% |
| 2026-10-05 | 32.30 | 32.30 | 32.30 | 32.30 | -2.711% | 6 | 241 | -60.062% |
| 2026-10-02 | 35.95 | 35.95 | 33.20 | 33.20 | +5.263% | 2 | 241 | -61.145% |
| 2026-10-01 | 31.54 | 31.54 | 31.54 | 31.54 | -4.424% | 6 | 241 | -59.100% |
| 2026-09-30 | 34.82 | 35.40 | 33.00 | 33.00 | -5.660% | 20 | 241 | -60.909% |
| 2026-09-29 | 34.98 | 34.98 | 34.98 | 34.98 | -3.530% | 2 | 241 | -63.122% |
| 2026-09-28 | 35.95 | 36.26 | 35.92 | 36.26 | -5.326% | 4 | 243 | -64.424% |
| 2026-09-25 | 37.20 | 38.30 | 37.20 | 38.30 | -13.446% | 2 | 243 | -66.319% |
| 2026-09-23 | 43.95 | 44.25 | 43.95 | 44.25 | +3.027% | 2 | 243 | -70.847% |
| 2026-09-22 | 42.95 | 42.95 | 42.95 | 42.95 | -0.163% | 17 | 226 | -69.965% |
| 2026-09-21 | 43.90 | 44.15 | 41.80 | 43.02 | +7.685% | 119 | 130 | -70.014% |
| 2026-09-18 | 34.20 | 39.95 | 34.20 | 39.95 | +26.825% | 16 | 126 | -67.710% |
| 2026-09-17 | 31.50 | 31.50 | 31.50 | 31.50 | +8.959% | 2 | 128 | -59.048% |
| 2026-09-16 | 33.11 | 33.11 | 27.58 | 28.91 | -13.313% | 51 | 89 | -55.379% |
| 2026-09-15 | 32.18 | 34.45 | 32.00 | 33.35 | -9.375% | 100 | 31 | -61.319% |
| 2026-09-14 | 36.50 | 36.80 | 36.50 | 36.80 | -0.271% | 2 | 30 | -64.946% |
| 2026-09-11 | 35.50 | 36.90 | 35.50 | 36.90 | +5.188% | 2 | 29 | -65.041% |
| 2026-09-10 | 35.08 | 35.08 | 35.08 | 35.08 | -7.318% | 1 | 29 | -63.227% |
| 2026-09-09 | 38.15 | 38.42 | 37.85 | 37.85 | -5.375% | 4 | 25 | -65.918% |
| 2026-09-08 | 42.15 | 44.20 | 40.00 | 40.00 | -7.834% | 7 | 20 | -67.750% |
| 2026-09-04 | 41.65 | 43.40 | 41.65 | 43.40 | -0.046% | 2 | 20 | -70.276% |
| 2026-09-03 | 39.27 | 43.45 | 39.27 | 43.42 | +44.733% | 20 | 23 | -70.290% |
| 2026-09-02 | 30.00 | 30.00 | 30.00 | 30.00 | +3.520% | 5 | 22 | -57.000% |
| 2026-09-01 | 30.25 | 30.25 | 28.98 | 28.98 | -2.588% | 6 | 22 | -55.487% |
| 2026-08-28 | 30.65 | 31.60 | 29.75 | 29.75 | -12.448% | 13 | 14 | -56.639% |
| 2026-08-27 | 33.98 | 33.98 | 33.98 | 33.98 | +1.372% | 1 | 15 | -62.036% |
| 2026-08-26 | 34.25 | 34.25 | 32.87 | 33.52 | +0.964% | 9 | 16 | -61.516% |
| 2026-08-25 | 31.43 | 33.20 | 31.43 | 33.20 | +12.848% | 2 | 16 | -61.145% |
| 2026-08-24 | 32.44 | 32.44 | 29.42 | 29.42 | -10.086% | 9 | 14 | -56.152% |
| 2026-08-21 | 31.35 | 33.85 | 31.30 | 32.72 | +45.681% | 14 | 12 | -60.575% |
| 2026-08-20 | 24.90 | 24.90 | 22.45 | 22.46 | 0.000% | 12 | 0 | -42.565% |