HOOD270917C00125000
HOOD Sep 17 2027 125.00 Call
optionOPRA
EODOct 30, 2026
8.70USD-22.321%(-2.50)35Vol417OI
HOOD270917C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 9.1000 | 9.4000 | 8.7000 | 8.7000 | -22.321% | 35 | 419 | 0.000% |
| 2026-10-29 | 10.7500 | 11.7900 | 10.7500 | 11.2000 | -3.448% | 17 | 402 | -22.321% |
| 2026-10-28 | 11.7000 | 12.5500 | 11.5000 | 11.6000 | -18.310% | 16 | 402 | -25.000% |
| 2026-10-27 | 14.1000 | 14.5000 | 14.1000 | 14.2000 | +8.397% | 75 | 331 | -38.732% |
| 2026-10-26 | 13.2800 | 13.4700 | 13.1000 | 13.1000 | -9.028% | 6 | 326 | -33.588% |
| 2026-10-23 | 15.5000 | 15.5000 | 14.4000 | 14.4000 | -4.000% | 4 | 327 | -39.583% |
| 2026-10-22 | 16.9500 | 16.9500 | 15.0000 | 15.0000 | -16.667% | 17 | 322 | -42.000% |
| 2026-10-21 | 16.8000 | 18.3000 | 16.8000 | 18.0000 | +12.500% | 15 | 312 | -51.667% |
| 2026-10-20 | 15.2000 | 16.9500 | 15.2000 | 16.0000 | +0.629% | 8 | 314 | -45.625% |
| 2026-10-19 | 16.7400 | 16.7400 | 15.9000 | 15.9000 | -6.084% | 7 | 320 | -45.283% |
| 2026-10-16 | 16.9500 | 17.0000 | 16.8000 | 16.9300 | -0.994% | 186 | 502 | -48.612% |
| 2026-10-15 | 15.2000 | 17.1000 | 15.1500 | 17.1000 | -2.230% | 16 | 505 | -49.123% |
| 2026-10-14 | 18.9700 | 18.9700 | 17.4900 | 17.4900 | -24.449% | 13 | 509 | -50.257% |
| 2026-10-13 | 21.9500 | 23.1500 | 21.9500 | 23.1500 | +4.894% | 18 | 492 | -62.419% |
| 2026-10-09 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | +6.618% | 1 | 493 | -60.580% |
| 2026-10-08 | 20.4600 | 21.6500 | 20.4600 | 20.7000 | -6.588% | 17 | 490 | -57.971% |
| 2026-10-07 | 21.5800 | 22.2600 | 21.3500 | 22.1600 | -7.859% | 38 | 483 | -60.740% |
| 2026-10-06 | 25.4000 | 25.4000 | 24.0500 | 24.0500 | -2.828% | 4 | 482 | -63.825% |
| 2026-10-05 | 25.6500 | 25.8500 | 24.7500 | 24.7500 | -3.509% | 45 | 473 | -64.848% |
| 2026-10-02 | 26.4800 | 26.4800 | 25.6500 | 25.6500 | +4.908% | 2 | 473 | -66.082% |
| 2026-10-01 | 25.0000 | 25.0000 | 23.3000 | 24.4500 | -0.448% | 41 | 457 | -64.417% |
| 2026-09-30 | 25.1500 | 25.1500 | 24.5600 | 24.5600 | -17.027% | 2 | 455 | -64.577% |
| 2026-09-25 | 29.8500 | 29.8500 | 29.5000 | 29.6000 | -7.064% | 13 | 454 | -70.608% |
| 2026-09-24 | 31.6000 | 31.8500 | 30.9000 | 31.8500 | -6.324% | 113 | 456 | -72.684% |
| 2026-09-23 | 33.3000 | 35.0000 | 33.3000 | 34.0000 | -1.105% | 4 | 454 | -74.412% |
| 2026-09-22 | 34.2000 | 34.3800 | 33.7500 | 34.3800 | +1.566% | 14 | 442 | -74.695% |
| 2026-09-21 | 33.7000 | 34.8000 | 33.7000 | 33.8500 | +8.078% | 25 | 454 | -74.298% |
| 2026-09-18 | 26.9500 | 31.3200 | 26.9500 | 31.3200 | +25.280% | 5 | 454 | -72.222% |
| 2026-09-17 | 23.9900 | 25.0000 | 23.5000 | 25.0000 | +15.794% | 4 | 455 | -65.200% |
| 2026-09-16 | 24.0000 | 24.0000 | 21.5900 | 21.5900 | -11.949% | 18 | 441 | -59.704% |
| 2026-09-15 | 24.5200 | 24.5200 | 24.5200 | 24.5200 | -14.861% | 1 | 440 | -64.519% |
| 2026-09-14 | 28.5000 | 28.8000 | 27.9100 | 28.8000 | +2.674% | 129 | 474 | -69.792% |
| 2026-09-11 | 28.0500 | 29.0000 | 28.0000 | 28.0500 | -1.579% | 124 | 354 | -68.984% |
| 2026-09-10 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -5.158% | 1 | 354 | -69.474% |
| 2026-09-09 | 30.4500 | 30.4500 | 30.0500 | 30.0500 | -4.208% | 65 | 291 | -71.048% |
| 2026-09-08 | 34.7000 | 35.2800 | 31.3700 | 31.3700 | -6.637% | 61 | 240 | -72.266% |
| 2026-09-04 | 33.8700 | 33.8700 | 33.6000 | 33.6000 | -5.138% | 9 | 239 | -74.107% |
| 2026-09-03 | 32.7600 | 35.5500 | 32.7600 | 35.4200 | +61.073% | 27 | 222 | -75.438% |
| 2026-09-01 | 24.1000 | 24.1000 | 21.9900 | 21.9900 | +4.466% | 19 | 204 | -60.437% |
| 2026-08-31 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -22.037% | 5 | 199 | -58.670% |
| 2026-08-27 | 26.9900 | 27.0000 | 26.9900 | 27.0000 | +1.695% | 2 | 198 | -67.778% |
| 2026-08-26 | 26.3000 | 26.5500 | 26.3000 | 26.5500 | -3.735% | 2 | 198 | -67.232% |
| 2026-08-25 | 27.5800 | 27.5800 | 27.5800 | 27.5800 | +14.678% | 4 | 194 | -68.455% |
| 2026-08-24 | 24.9500 | 24.9500 | 24.0500 | 24.0500 | -7.500% | 13 | 185 | -63.825% |
| 2026-08-21 | 20.9000 | 26.0000 | 20.7000 | 26.0000 | 0.000% | 185 | 0 | -66.538% |