HOOD270917C00120000
HOOD Sep 17 2027 120.00 Call
optionOPRA
EODOct 30, 2026
9.54USD-27.727%(-3.66)95Vol789OI
HOOD270917C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 10.02 | 10.20 | 9.4200 | 9.5400 | -27.727% | 95 | 747 | 0.000% |
| 2026-10-29 | 12.88 | 13.20 | 12.4500 | 13.2000 | +3.125% | 28 | 747 | -27.727% |
| 2026-10-28 | 12.50 | 13.42 | 12.5000 | 12.8000 | -16.883% | 159 | 827 | -25.469% |
| 2026-10-27 | 15.80 | 15.90 | 15.4000 | 15.4000 | +7.317% | 157 | 712 | -38.052% |
| 2026-10-26 | 14.80 | 14.80 | 14.3500 | 14.3500 | -10.313% | 129 | 714 | -33.519% |
| 2026-10-23 | 16.65 | 16.65 | 16.0000 | 16.0000 | -0.312% | 3 | 714 | -40.375% |
| 2026-10-22 | 17.50 | 18.50 | 16.0500 | 16.0500 | -17.692% | 17 | 713 | -40.561% |
| 2026-10-21 | 18.45 | 19.50 | 18.4500 | 19.5000 | +15.044% | 107 | 620 | -51.077% |
| 2026-10-20 | 17.55 | 18.95 | 16.9500 | 16.9500 | -6.868% | 135 | 493 | -43.717% |
| 2026-10-19 | 18.00 | 18.20 | 17.9500 | 18.2000 | +0.552% | 8 | 488 | -47.582% |
| 2026-10-16 | 20.65 | 20.79 | 17.6000 | 18.1000 | -8.168% | 32 | 484 | -47.293% |
| 2026-10-15 | 16.50 | 19.71 | 15.9800 | 19.7100 | +4.785% | 13 | 482 | -51.598% |
| 2026-10-14 | 22.00 | 22.95 | 18.8100 | 18.8100 | -24.458% | 30 | 478 | -49.282% |
| 2026-10-13 | 25.05 | 25.05 | 24.9000 | 24.9000 | +8.261% | 12 | 472 | -61.687% |
| 2026-10-12 | 23.27 | 23.27 | 23.0000 | 23.0000 | -3.158% | 2 | 471 | -58.522% |
| 2026-10-09 | 23.00 | 23.82 | 22.5000 | 23.7500 | +6.742% | 39 | 468 | -59.832% |
| 2026-10-08 | 23.20 | 23.30 | 22.2500 | 22.2500 | -6.118% | 5 | 467 | -57.124% |
| 2026-10-07 | 23.20 | 23.70 | 22.9100 | 23.7000 | -10.633% | 23 | 450 | -59.747% |
| 2026-10-06 | 26.52 | 26.52 | 26.5200 | 26.5200 | -2.248% | 4 | 450 | -64.027% |
| 2026-10-05 | 27.13 | 27.13 | 27.1300 | 27.1300 | +1.231% | 6 | 444 | -64.836% |
| 2026-10-02 | 30.50 | 30.50 | 26.8000 | 26.8000 | +3.315% | 19 | 455 | -64.403% |
| 2026-10-01 | 27.20 | 27.20 | 25.7700 | 25.9400 | -7.357% | 15 | 445 | -63.223% |
| 2026-09-30 | 32.00 | 32.00 | 28.0000 | 28.0000 | -2.303% | 13 | 441 | -65.929% |
| 2026-09-29 | 30.00 | 30.00 | 28.6600 | 28.6600 | -4.816% | 26 | 433 | -66.713% |
| 2026-09-28 | 32.20 | 32.20 | 30.1100 | 30.1100 | -5.016% | 6 | 434 | -68.316% |
| 2026-09-25 | 31.70 | 31.70 | 31.7000 | 31.7000 | -5.373% | 3 | 435 | -69.905% |
| 2026-09-24 | 34.63 | 34.63 | 32.7500 | 33.5000 | -9.165% | 44 | 434 | -71.522% |
| 2026-09-23 | 36.88 | 36.88 | 36.8800 | 36.8800 | +1.458% | 1 | 434 | -74.132% |
| 2026-09-22 | 36.75 | 36.75 | 36.3500 | 36.3500 | +0.972% | 12 | 434 | -73.755% |
| 2026-09-21 | 34.60 | 36.51 | 34.6000 | 36.0000 | +7.720% | 21 | 428 | -73.500% |
| 2026-09-18 | 30.05 | 33.50 | 30.0500 | 33.4200 | +26.066% | 21 | 423 | -71.454% |
| 2026-09-17 | 27.00 | 27.00 | 25.1000 | 26.5100 | +9.545% | 41 | 384 | -64.014% |
| 2026-09-16 | 27.15 | 27.15 | 22.4300 | 24.2000 | -13.417% | 169 | 330 | -60.579% |
| 2026-09-15 | 27.35 | 28.25 | 26.0200 | 27.9500 | -2.951% | 10 | 329 | -65.868% |
| 2026-09-11 | 28.77 | 29.72 | 28.7700 | 28.8000 | -4.950% | 83 | 248 | -66.875% |
| 2026-09-10 | 31.80 | 31.80 | 30.2500 | 30.3000 | -8.735% | 107 | 161 | -68.515% |
| 2026-09-09 | 34.00 | 34.00 | 33.2000 | 33.2000 | +0.121% | 2 | 161 | -71.265% |
| 2026-09-08 | 37.63 | 37.63 | 33.1600 | 33.1600 | -8.675% | 56 | 123 | -71.230% |
| 2026-09-04 | 35.68 | 37.22 | 35.5500 | 36.3100 | -3.559% | 10 | 125 | -73.726% |
| 2026-09-03 | 30.95 | 37.65 | 30.9500 | 37.6500 | +49.405% | 106 | 51 | -74.661% |
| 2026-09-02 | 25.20 | 25.20 | 25.2000 | 25.2000 | -1.370% | 5 | 51 | -62.143% |
| 2026-09-01 | 25.60 | 25.60 | 25.5000 | 25.5500 | +6.281% | 14 | 46 | -62.661% |
| 2026-08-31 | 23.00 | 24.04 | 23.0000 | 24.0400 | -1.717% | 6 | 41 | -60.316% |
| 2026-08-28 | 26.75 | 26.75 | 24.4600 | 24.4600 | -14.714% | 9 | 48 | -60.998% |
| 2026-08-27 | 28.68 | 28.68 | 28.6800 | 28.6800 | +7.015% | 1 | 47 | -66.736% |
| 2026-08-26 | 27.58 | 27.58 | 26.8000 | 26.8000 | -8.219% | 4 | 43 | -64.403% |
| 2026-08-25 | 28.44 | 29.20 | 28.4400 | 29.2000 | +18.941% | 11 | 38 | -67.329% |
| 2026-08-24 | 26.80 | 26.80 | 24.5000 | 24.5500 | -11.691% | 5 | 36 | -61.141% |
| 2026-08-21 | 25.43 | 28.00 | 25.4300 | 27.8000 | +42.564% | 98 | 11 | -65.683% |
| 2026-08-20 | 20.79 | 20.79 | 19.5000 | 19.5000 | 0.000% | 11 | 0 | -51.077% |