HOOD270917C00140000
HOOD Sep 17 2027 140.00 Call
optionOPRA
EODOct 30, 2026
6.85USD-22.773%(-2.02)3Vol301OI
HOOD270917C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.0000 | 7.0000 | 6.8500 | 6.8500 | -22.773% | 3 | 300 | 0.000% |
| 2026-10-29 | 9.1000 | 9.3500 | 8.8700 | 8.8700 | +0.113% | 55 | 271 | -22.773% |
| 2026-10-28 | 9.3600 | 9.3600 | 8.8600 | 8.8600 | -19.601% | 3 | 271 | -22.686% |
| 2026-10-27 | 11.0000 | 11.3200 | 11.0000 | 11.0200 | +4.952% | 16 | 263 | -37.840% |
| 2026-10-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -10.562% | 1 | 263 | -34.762% |
| 2026-10-23 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -10.038% | 1 | 263 | -41.652% |
| 2026-10-22 | 13.1500 | 13.1500 | 13.0500 | 13.0500 | -5.435% | 2 | 261 | -47.510% |
| 2026-10-21 | 13.0000 | 14.5000 | 13.0000 | 13.8000 | +11.290% | 16 | 260 | -50.362% |
| 2026-10-20 | 12.1000 | 12.4000 | 11.8500 | 12.4000 | -5.126% | 8 | 266 | -44.758% |
| 2026-10-19 | 12.8400 | 13.0700 | 12.8400 | 13.0700 | -2.097% | 5 | 262 | -47.590% |
| 2026-10-16 | 14.1400 | 14.1400 | 13.3000 | 13.3500 | -6.643% | 8 | 261 | -48.689% |
| 2026-10-15 | 12.0000 | 14.3000 | 11.8500 | 14.3000 | +3.249% | 30 | 256 | -52.098% |
| 2026-10-14 | 15.3300 | 15.5000 | 13.8000 | 13.8500 | -24.523% | 61 | 249 | -50.542% |
| 2026-10-13 | 18.0000 | 18.8500 | 17.5500 | 18.3500 | +2.058% | 140 | 149 | -62.670% |
| 2026-10-09 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | +6.391% | 5 | 151 | -61.902% |
| 2026-10-08 | 17.2500 | 17.7000 | 16.2600 | 16.9000 | -6.215% | 10 | 147 | -59.467% |
| 2026-10-07 | 17.2800 | 18.2500 | 16.9500 | 18.0200 | -7.065% | 9 | 143 | -61.987% |
| 2026-10-06 | 20.2500 | 20.2500 | 19.3900 | 19.3900 | -6.193% | 5 | 138 | -64.673% |
| 2026-10-05 | 20.7000 | 20.8000 | 20.4000 | 20.6700 | -0.386% | 19 | 125 | -66.860% |
| 2026-10-02 | 20.9100 | 20.9500 | 20.7500 | 20.7500 | -2.491% | 6 | 123 | -66.988% |
| 2026-09-30 | 21.4000 | 22.4000 | 21.2800 | 21.2800 | -8.038% | 47 | 116 | -67.810% |
| 2026-09-28 | 24.1900 | 24.3700 | 23.1400 | 23.1400 | -5.743% | 6 | 112 | -70.398% |
| 2026-09-25 | 25.5000 | 25.5000 | 24.5000 | 24.5500 | -8.156% | 13 | 113 | -72.098% |
| 2026-09-24 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | -8.333% | 1 | 114 | -74.373% |
| 2026-09-22 | 29.5500 | 29.5500 | 29.1600 | 29.1600 | -1.153% | 4 | 110 | -76.509% |
| 2026-09-21 | 30.1200 | 30.1200 | 29.0700 | 29.5000 | +11.321% | 8 | 102 | -76.780% |
| 2026-09-18 | 22.1800 | 26.5000 | 22.1800 | 26.5000 | +34.381% | 12 | 98 | -74.151% |
| 2026-09-17 | 19.8800 | 19.8800 | 19.7200 | 19.7200 | +7.996% | 3 | 99 | -65.264% |
| 2026-09-16 | 18.7300 | 18.7300 | 18.2600 | 18.2600 | -12.296% | 7 | 95 | -62.486% |
| 2026-09-15 | 21.8000 | 21.8000 | 20.8200 | 20.8200 | -12.668% | 3 | 94 | -67.099% |
| 2026-09-14 | 24.6800 | 24.6800 | 23.7400 | 23.8400 | -2.335% | 11 | 93 | -71.267% |
| 2026-09-11 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | -3.898% | 1 | 93 | -71.938% |
| 2026-09-10 | 25.7500 | 25.7500 | 25.4000 | 25.4000 | -7.299% | 13 | 92 | -73.031% |
| 2026-09-08 | 29.6500 | 30.2400 | 27.4000 | 27.4000 | -3.180% | 59 | 49 | -75.000% |
| 2026-09-04 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -6.601% | 1 | 49 | -75.795% |
| 2026-09-03 | 26.5200 | 30.7300 | 26.5200 | 30.3000 | +55.385% | 39 | 13 | -77.393% |
| 2026-09-01 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +3.834% | 1 | 13 | -64.872% |
| 2026-08-31 | 18.9300 | 18.9300 | 18.6000 | 18.7800 | -15.405% | 15 | 4 | -63.525% |
| 2026-08-26 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -3.688% | 2 | 4 | -69.144% |
| 2026-08-25 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +5.928% | 1 | 3 | -70.282% |
| 2026-08-21 | 21.2000 | 22.8700 | 21.2000 | 21.7600 | 0.000% | 5 | 0 | -68.520% |