HOOD270917C00130000
HOOD Sep 17 2027 130.00 Call
optionOPRA
EODOct 30, 2026
7.87USD-23.592%(-2.43)34Vol314OI
HOOD270917C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.9000 | 8.4500 | 7.7300 | 7.8700 | -23.592% | 34 | 313 | 0.000% |
| 2026-10-29 | 10.7600 | 11.0000 | 10.3000 | 10.3000 | -3.195% | 5 | 314 | -23.592% |
| 2026-10-28 | 10.4500 | 11.3500 | 10.4500 | 10.6400 | -17.327% | 23 | 305 | -26.034% |
| 2026-10-27 | 13.3000 | 13.3300 | 12.8700 | 12.8700 | +6.364% | 8 | 303 | -38.850% |
| 2026-10-26 | 12.2400 | 12.3100 | 12.0000 | 12.1000 | -9.836% | 16 | 300 | -34.959% |
| 2026-10-23 | 14.2000 | 14.4200 | 13.4200 | 13.4200 | -4.620% | 8 | 302 | -41.356% |
| 2026-10-22 | 15.7000 | 15.7000 | 14.0700 | 14.0700 | -15.139% | 12 | 295 | -44.065% |
| 2026-10-21 | 15.4800 | 16.5800 | 15.4800 | 16.5800 | +8.721% | 2 | 296 | -52.533% |
| 2026-10-20 | 14.5500 | 15.7000 | 14.5500 | 15.2500 | +5.536% | 4 | 297 | -48.393% |
| 2026-10-19 | 15.8000 | 15.8000 | 14.4500 | 14.4500 | -6.169% | 3 | 295 | -45.536% |
| 2026-10-16 | 17.4500 | 17.4500 | 15.4000 | 15.4000 | -10.931% | 40 | 294 | -48.896% |
| 2026-10-15 | 14.7600 | 17.2900 | 13.8500 | 17.2900 | +6.728% | 8 | 291 | -54.482% |
| 2026-10-14 | 19.5000 | 19.6000 | 16.2000 | 16.2000 | -24.686% | 107 | 217 | -51.420% |
| 2026-10-13 | 20.5800 | 21.6000 | 20.5800 | 21.5100 | +6.749% | 6 | 217 | -63.412% |
| 2026-10-12 | 20.5000 | 20.5000 | 20.1500 | 20.1500 | -1.946% | 18 | 218 | -60.943% |
| 2026-10-09 | 19.7900 | 20.8000 | 19.7900 | 20.5500 | +3.893% | 12 | 208 | -61.703% |
| 2026-10-08 | 18.6600 | 20.5000 | 18.6600 | 19.7800 | -2.992% | 23 | 204 | -60.212% |
| 2026-10-07 | 20.5000 | 20.5000 | 19.9100 | 20.3900 | -7.821% | 15 | 203 | -61.403% |
| 2026-10-06 | 22.0000 | 22.1200 | 22.0000 | 22.1200 | -5.146% | 4 | 205 | -64.421% |
| 2026-10-05 | 23.6000 | 23.7000 | 22.9000 | 23.3200 | -6.720% | 9 | 199 | -66.252% |
| 2026-10-02 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +10.132% | 2 | 197 | -68.520% |
| 2026-10-01 | 23.6300 | 23.6300 | 22.6900 | 22.7000 | -2.784% | 8 | 198 | -65.330% |
| 2026-09-30 | 28.0000 | 28.0000 | 23.3500 | 23.3500 | -8.251% | 45 | 193 | -66.296% |
| 2026-09-29 | 26.5200 | 26.5700 | 25.3500 | 25.4500 | -2.863% | 14 | 182 | -69.077% |
| 2026-09-28 | 26.5000 | 26.5000 | 26.2000 | 26.2000 | -5.823% | 3 | 182 | -69.962% |
| 2026-09-25 | 28.5000 | 28.5000 | 27.8200 | 27.8200 | -7.881% | 4 | 178 | -71.711% |
| 2026-09-24 | 30.5500 | 30.5500 | 29.3000 | 30.2000 | -5.359% | 3 | 179 | -73.940% |
| 2026-09-23 | 32.6000 | 32.6000 | 31.9100 | 31.9100 | -0.993% | 6 | 178 | -75.337% |
| 2026-09-22 | 32.9500 | 32.9500 | 31.9200 | 32.2300 | -0.892% | 12 | 177 | -75.582% |
| 2026-09-21 | 32.2500 | 33.0500 | 31.9300 | 32.5200 | +10.499% | 9 | 175 | -75.800% |
| 2026-09-18 | 28.6500 | 29.4300 | 28.6500 | 29.4300 | +31.384% | 2 | 174 | -73.259% |
| 2026-09-17 | 22.8000 | 22.8000 | 22.4000 | 22.4000 | +9.268% | 17 | 173 | -64.866% |
| 2026-09-16 | 21.0000 | 21.0000 | 20.5000 | 20.5000 | -16.155% | 3 | 170 | -61.610% |
| 2026-09-15 | 25.4900 | 25.5000 | 24.4500 | 24.4500 | -8.837% | 58 | 116 | -67.812% |
| 2026-09-14 | 26.8200 | 26.8200 | 26.8200 | 26.8200 | +3.833% | 2 | 114 | -70.656% |
| 2026-09-11 | 25.8400 | 28.0000 | 25.8300 | 25.8300 | -5.523% | 6 | 115 | -69.532% |
| 2026-09-10 | 27.2700 | 28.2700 | 26.7500 | 27.3400 | -4.305% | 45 | 82 | -71.214% |
| 2026-09-09 | 30.8000 | 30.8000 | 28.5000 | 28.5700 | -3.740% | 17 | 65 | -72.454% |
| 2026-09-08 | 33.1500 | 33.6500 | 29.6800 | 29.6800 | -10.332% | 22 | 47 | -73.484% |
| 2026-09-04 | 32.3000 | 33.1000 | 32.3000 | 33.1000 | -3.499% | 8 | 46 | -76.224% |
| 2026-09-03 | 28.0000 | 34.8000 | 28.0000 | 34.3000 | +73.759% | 48 | 22 | -77.055% |
| 2026-08-31 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | -11.875% | 5 | 22 | -60.132% |
| 2026-08-28 | 23.0000 | 23.0000 | 22.4000 | 22.4000 | -13.010% | 3 | 21 | -64.866% |
| 2026-08-27 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +9.574% | 2 | 19 | -69.437% |
| 2026-08-26 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -9.789% | 1 | 19 | -66.511% |
| 2026-08-25 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +6.675% | 1 | 18 | -69.789% |
| 2026-08-24 | 24.0000 | 24.4200 | 24.0000 | 24.4200 | -5.165% | 13 | 5 | -67.772% |
| 2026-08-21 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 0.000% | 5 | 0 | -69.437% |