HOOD270917C00110000
HOOD Sep 17 2027 110.00 Call
optionOPRA
EODOct 30, 2026
11.94USD-22.468%(-3.46)30Vol393OI
HOOD270917C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 11.90 | 12.61 | 11.90 | 11.94 | -22.468% | 30 | 404 | 0.000% |
| 2026-10-29 | 15.00 | 15.73 | 14.70 | 15.40 | +0.654% | 10 | 401 | -22.468% |
| 2026-10-28 | 15.50 | 16.07 | 14.81 | 15.30 | -15.934% | 119 | 299 | -21.961% |
| 2026-10-27 | 18.46 | 18.90 | 18.20 | 18.20 | +7.059% | 21 | 292 | -34.396% |
| 2026-10-26 | 17.44 | 17.70 | 17.00 | 17.00 | -11.596% | 27 | 274 | -29.765% |
| 2026-10-22 | 22.00 | 22.00 | 19.00 | 19.23 | -16.391% | 39 | 246 | -37.910% |
| 2026-10-21 | 21.50 | 23.00 | 20.70 | 23.00 | +14.485% | 7 | 245 | -48.087% |
| 2026-10-20 | 19.78 | 21.55 | 19.78 | 20.09 | -0.347% | 19 | 245 | -40.567% |
| 2026-10-19 | 21.00 | 21.05 | 20.16 | 20.16 | -1.850% | 7 | 243 | -40.774% |
| 2026-10-16 | 23.79 | 23.79 | 20.54 | 20.54 | -13.951% | 15 | 240 | -41.870% |
| 2026-10-15 | 19.23 | 23.89 | 19.23 | 23.87 | +8.009% | 8 | 235 | -49.979% |
| 2026-10-14 | 24.49 | 24.49 | 22.10 | 22.10 | -22.727% | 8 | 234 | -45.973% |
| 2026-10-13 | 27.00 | 28.60 | 27.00 | 28.60 | +3.623% | 7 | 228 | -58.252% |
| 2026-10-12 | 27.60 | 27.60 | 27.60 | 27.60 | +0.546% | 6 | 228 | -56.739% |
| 2026-10-09 | 27.45 | 27.45 | 27.45 | 27.45 | +3.977% | 1 | 228 | -56.503% |
| 2026-10-08 | 25.80 | 27.25 | 25.00 | 26.40 | -5.240% | 24 | 225 | -54.773% |
| 2026-10-07 | 27.00 | 27.86 | 26.40 | 27.86 | -4.393% | 54 | 227 | -57.143% |
| 2026-10-06 | 30.95 | 31.30 | 29.10 | 29.14 | -10.338% | 10 | 227 | -59.025% |
| 2026-10-02 | 32.32 | 32.50 | 32.32 | 32.50 | +10.733% | 5 | 227 | -63.262% |
| 2026-10-01 | 30.05 | 30.43 | 29.15 | 29.35 | -5.323% | 22 | 226 | -59.319% |
| 2026-09-30 | 32.50 | 32.86 | 31.00 | 31.00 | -8.555% | 21 | 224 | -61.484% |
| 2026-09-28 | 34.96 | 34.96 | 33.71 | 33.90 | -4.802% | 4 | 224 | -64.779% |
| 2026-09-25 | 35.05 | 35.70 | 34.98 | 35.61 | -7.145% | 10 | 224 | -66.470% |
| 2026-09-24 | 38.35 | 38.35 | 38.35 | 38.35 | -1.667% | 4 | 224 | -68.866% |
| 2026-09-23 | 40.45 | 40.45 | 39.00 | 39.00 | -3.585% | 2 | 224 | -69.385% |
| 2026-09-22 | 40.06 | 40.45 | 40.06 | 40.45 | -1.341% | 4 | 227 | -70.482% |
| 2026-09-21 | 41.45 | 41.45 | 38.90 | 41.00 | +9.772% | 57 | 227 | -70.878% |
| 2026-09-18 | 33.50 | 37.82 | 33.00 | 37.35 | +23.389% | 27 | 241 | -68.032% |
| 2026-09-17 | 30.14 | 30.40 | 28.50 | 30.27 | +10.879% | 18 | 237 | -60.555% |
| 2026-09-16 | 28.00 | 28.00 | 25.99 | 27.30 | -13.085% | 72 | 187 | -56.264% |
| 2026-09-15 | 30.50 | 32.00 | 29.46 | 31.41 | -6.795% | 23 | 169 | -61.987% |
| 2026-09-14 | 33.45 | 34.45 | 33.45 | 33.70 | +0.808% | 43 | 148 | -64.570% |
| 2026-09-11 | 32.20 | 35.28 | 32.20 | 33.43 | -1.241% | 9 | 146 | -64.284% |
| 2026-09-10 | 35.00 | 35.00 | 33.85 | 33.85 | -5.579% | 8 | 145 | -64.727% |
| 2026-09-09 | 37.80 | 37.80 | 35.70 | 35.85 | -8.077% | 96 | 67 | -66.695% |
| 2026-09-08 | 40.65 | 40.65 | 39.00 | 39.00 | -6.988% | 6 | 69 | -69.385% |
| 2026-09-04 | 40.05 | 41.93 | 40.05 | 41.93 | +1.452% | 4 | 68 | -71.524% |
| 2026-09-03 | 38.70 | 42.00 | 38.70 | 41.33 | +43.757% | 14 | 60 | -71.111% |
| 2026-09-02 | 28.96 | 28.96 | 28.75 | 28.75 | +5.466% | 21 | 50 | -58.470% |
| 2026-09-01 | 27.86 | 27.86 | 27.26 | 27.26 | -0.584% | 5 | 54 | -56.200% |
| 2026-08-31 | 26.02 | 27.42 | 26.02 | 27.42 | +0.329% | 10 | 49 | -56.455% |
| 2026-08-28 | 29.00 | 30.35 | 27.33 | 27.33 | -13.485% | 7 | 46 | -56.312% |
| 2026-08-27 | 32.00 | 32.00 | 31.59 | 31.59 | -0.032% | 2 | 46 | -62.203% |
| 2026-08-26 | 30.50 | 31.60 | 30.50 | 31.60 | -6.343% | 2 | 45 | -62.215% |
| 2026-08-25 | 32.33 | 33.74 | 32.33 | 33.74 | +6.705% | 7 | 39 | -64.612% |
| 2026-08-24 | 30.50 | 31.62 | 30.50 | 31.62 | +2.529% | 3 | 37 | -62.239% |
| 2026-08-21 | 31.80 | 32.50 | 30.51 | 30.84 | +28.340% | 38 | 2 | -61.284% |
| 2026-08-19 | 24.55 | 24.55 | 24.03 | 24.03 | 0.000% | 2 | 2 | -50.312% |