HOOD270917C00115000
HOOD Sep 17 2027 115.00 Call
optionOPRA
EODOct 30, 2026
10.43USD-22.741%(-3.07)27Vol921OI
HOOD270917C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.85 | 11.60 | 10.43 | 10.43 | -22.741% | 27 | 928 | 0.000% |
| 2026-10-29 | 13.95 | 14.21 | 13.50 | 13.50 | -2.174% | 12 | 918 | -22.741% |
| 2026-10-28 | 14.00 | 14.30 | 13.74 | 13.80 | -15.285% | 15 | 923 | -24.420% |
| 2026-10-27 | 16.29 | 16.29 | 16.29 | 16.29 | +4.089% | 1 | 923 | -35.973% |
| 2026-10-26 | 15.60 | 15.70 | 15.60 | 15.65 | -11.382% | 3 | 924 | -33.355% |
| 2026-10-23 | 17.66 | 17.66 | 17.66 | 17.66 | -0.395% | 1 | 924 | -40.940% |
| 2026-10-22 | 18.45 | 18.45 | 17.73 | 17.73 | -13.512% | 6 | 921 | -41.173% |
| 2026-10-21 | 20.01 | 20.50 | 20.01 | 20.50 | +13.573% | 2 | 919 | -49.122% |
| 2026-10-20 | 18.05 | 18.05 | 18.05 | 18.05 | -5.990% | 1 | 918 | -42.216% |
| 2026-10-19 | 19.67 | 19.67 | 19.20 | 19.20 | -1.941% | 2 | 919 | -45.677% |
| 2026-10-16 | 21.85 | 21.85 | 19.58 | 19.58 | -8.290% | 6 | 916 | -46.731% |
| 2026-10-15 | 17.98 | 21.35 | 17.50 | 21.35 | +3.893% | 22 | 930 | -51.148% |
| 2026-10-14 | 22.77 | 22.77 | 20.30 | 20.55 | -23.034% | 29 | 912 | -49.246% |
| 2026-10-13 | 25.37 | 26.70 | 25.37 | 26.70 | +7.531% | 5 | 910 | -60.936% |
| 2026-10-12 | 24.53 | 25.03 | 24.53 | 24.83 | +0.526% | 3 | 909 | -57.994% |
| 2026-10-09 | 25.80 | 25.80 | 24.70 | 24.70 | +1.437% | 7 | 909 | -57.773% |
| 2026-10-08 | 24.19 | 25.00 | 23.18 | 24.35 | -4.209% | 21 | 898 | -57.166% |
| 2026-10-07 | 25.20 | 25.85 | 24.50 | 25.42 | -5.852% | 62 | 857 | -58.969% |
| 2026-10-06 | 29.24 | 29.24 | 27.00 | 27.00 | -3.571% | 14 | 856 | -61.370% |
| 2026-10-05 | 29.00 | 29.63 | 28.00 | 28.00 | -3.114% | 56 | 826 | -62.750% |
| 2026-10-02 | 31.50 | 31.50 | 28.37 | 28.90 | +5.474% | 17 | 824 | -63.910% |
| 2026-10-01 | 28.00 | 28.18 | 27.40 | 27.40 | -3.927% | 44 | 794 | -61.934% |
| 2026-09-30 | 30.25 | 30.89 | 28.52 | 28.52 | -12.273% | 28 | 787 | -63.429% |
| 2026-09-28 | 32.78 | 32.78 | 31.66 | 32.51 | -6.446% | 24 | 783 | -67.918% |
| 2026-09-24 | 35.00 | 35.00 | 34.75 | 34.75 | -13.125% | 2 | 781 | -69.986% |
| 2026-09-23 | 37.25 | 40.00 | 37.25 | 40.00 | +4.657% | 3 | 781 | -73.925% |
| 2026-09-22 | 37.35 | 38.25 | 37.35 | 38.22 | -1.113% | 8 | 780 | -72.711% |
| 2026-09-21 | 38.90 | 38.90 | 36.62 | 38.65 | +12.257% | 34 | 771 | -73.014% |
| 2026-09-18 | 30.66 | 34.43 | 30.00 | 34.43 | +20.807% | 13 | 769 | -69.707% |
| 2026-09-17 | 27.50 | 28.50 | 26.90 | 28.50 | +16.279% | 73 | 705 | -63.404% |
| 2026-09-16 | 26.63 | 26.63 | 24.51 | 24.51 | -16.348% | 102 | 616 | -57.446% |
| 2026-09-15 | 29.10 | 30.50 | 26.90 | 29.30 | -10.260% | 99 | 557 | -64.403% |
| 2026-09-14 | 31.00 | 32.65 | 31.00 | 32.65 | +6.699% | 83 | 512 | -68.055% |
| 2026-09-11 | 31.58 | 32.65 | 30.60 | 30.60 | -5.701% | 64 | 451 | -65.915% |
| 2026-09-10 | 33.61 | 33.64 | 31.93 | 32.45 | -2.406% | 34 | 418 | -67.858% |
| 2026-09-09 | 34.45 | 34.45 | 33.25 | 33.25 | -10.377% | 9 | 411 | -68.632% |
| 2026-09-08 | 37.10 | 37.10 | 37.10 | 37.10 | -3.811% | 14 | 408 | -71.887% |
| 2026-09-03 | 33.91 | 39.12 | 33.91 | 38.57 | +42.325% | 13 | 410 | -72.958% |
| 2026-09-02 | 25.00 | 27.10 | 25.00 | 27.10 | +3.593% | 2 | 408 | -61.513% |
| 2026-09-01 | 27.06 | 27.30 | 26.16 | 26.16 | +5.997% | 45 | 403 | -60.130% |
| 2026-08-31 | 24.00 | 24.68 | 23.93 | 24.68 | -7.773% | 12 | 402 | -57.739% |
| 2026-08-28 | 26.76 | 26.76 | 26.76 | 26.76 | -11.126% | 9 | 393 | -61.024% |
| 2026-08-27 | 29.00 | 30.87 | 29.00 | 30.11 | -4.504% | 27 | 379 | -65.360% |
| 2026-08-25 | 31.10 | 31.53 | 31.10 | 31.53 | +9.822% | 378 | 4 | -66.920% |
| 2026-08-21 | 27.80 | 28.92 | 27.80 | 28.71 | +31.697% | 5 | 1 | -63.671% |
| 2026-08-20 | 21.80 | 21.80 | 21.80 | 21.80 | 0.000% | 1 | 0 | -52.156% |