HOOD270917C00150000
HOOD Sep 17 2027 150.00 Call
optionOPRA
EODOct 30, 2026
5.70USD-26.357%(-2.04)71Vol421OI
HOOD270917C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 6.0000 | 6.0000 | 5.4000 | 5.7000 | -26.357% | 71 | 421 | 0.000% |
| 2026-10-29 | 7.7800 | 7.7800 | 7.7100 | 7.7400 | -1.149% | 103 | 369 | -26.357% |
| 2026-10-28 | 7.2600 | 7.8300 | 7.2600 | 7.8300 | -18.860% | 50 | 338 | -27.203% |
| 2026-10-27 | 9.6000 | 9.7500 | 9.5000 | 9.6500 | +12.209% | 8 | 336 | -40.933% |
| 2026-10-26 | 9.0000 | 9.3500 | 8.6000 | 8.6000 | -10.510% | 106 | 285 | -33.721% |
| 2026-10-23 | 10.0000 | 10.0000 | 9.6100 | 9.6100 | -6.699% | 3 | 283 | -40.687% |
| 2026-10-22 | 11.5500 | 11.5500 | 10.3000 | 10.3000 | -15.918% | 9 | 283 | -44.660% |
| 2026-10-21 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +13.426% | 1 | 284 | -53.469% |
| 2026-10-20 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -3.485% | 7 | 291 | -47.222% |
| 2026-10-19 | 10.9500 | 11.2500 | 10.9500 | 11.1900 | +0.811% | 27 | 290 | -49.062% |
| 2026-10-16 | 12.9500 | 12.9500 | 11.1000 | 11.1000 | -15.909% | 25 | 296 | -48.649% |
| 2026-10-15 | 10.7900 | 13.2000 | 10.5000 | 13.2000 | +8.197% | 31 | 284 | -56.818% |
| 2026-10-14 | 13.3500 | 13.3500 | 12.0200 | 12.2000 | -22.045% | 16 | 282 | -53.279% |
| 2026-10-13 | 16.7500 | 16.7500 | 15.6000 | 15.6500 | +0.968% | 181 | 230 | -63.578% |
| 2026-10-12 | 15.2200 | 15.5000 | 15.0000 | 15.5000 | +4.518% | 4 | 228 | -63.226% |
| 2026-10-08 | 15.4000 | 15.4000 | 14.6500 | 14.8300 | -4.936% | 17 | 219 | -61.564% |
| 2026-10-07 | 15.0700 | 15.6000 | 15.0700 | 15.6000 | -7.528% | 6 | 216 | -63.462% |
| 2026-10-06 | 17.2000 | 17.3000 | 16.8700 | 16.8700 | -7.562% | 7 | 215 | -66.212% |
| 2026-10-05 | 18.1500 | 18.2500 | 18.0400 | 18.2500 | 0.000% | 43 | 247 | -68.767% |
| 2026-10-02 | 20.7500 | 20.7500 | 18.2500 | 18.2500 | +2.817% | 22 | 245 | -68.767% |
| 2026-10-01 | 18.1200 | 18.1200 | 17.4000 | 17.7500 | -3.005% | 9 | 248 | -67.887% |
| 2026-09-30 | 19.5000 | 19.5000 | 18.3000 | 18.3000 | -10.732% | 4 | 247 | -68.852% |
| 2026-09-29 | 19.8700 | 20.5000 | 19.8700 | 20.5000 | -1.442% | 3 | 246 | -72.195% |
| 2026-09-28 | 21.0000 | 21.0000 | 20.8000 | 20.8000 | -12.051% | 15 | 258 | -72.596% |
| 2026-09-24 | 23.2000 | 23.7500 | 23.2000 | 23.6500 | -7.255% | 48 | 224 | -75.899% |
| 2026-09-23 | 25.7400 | 26.6000 | 25.5000 | 25.5000 | -3.152% | 19 | 235 | -77.647% |
| 2026-09-22 | 26.2400 | 26.3300 | 26.2400 | 26.3300 | +1.660% | 6 | 231 | -78.352% |
| 2026-09-21 | 25.9500 | 26.0500 | 25.9000 | 25.9000 | +9.560% | 7 | 237 | -77.992% |
| 2026-09-18 | 20.6200 | 23.6400 | 20.6200 | 23.6400 | +32.660% | 101 | 161 | -75.888% |
| 2026-09-17 | 18.0300 | 18.0300 | 17.6000 | 17.8200 | +9.662% | 43 | 167 | -68.013% |
| 2026-09-16 | 16.8500 | 16.9900 | 15.2000 | 16.2500 | -14.519% | 47 | 135 | -64.923% |
| 2026-09-15 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | -13.196% | 1 | 135 | -70.016% |
| 2026-09-14 | 21.5000 | 21.9000 | 21.3000 | 21.9000 | -9.317% | 7 | 137 | -73.973% |
| 2026-09-09 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +1.258% | 9 | 138 | -76.398% |
| 2026-09-08 | 26.2000 | 27.3000 | 23.8500 | 23.8500 | -11.601% | 38 | 153 | -76.101% |
| 2026-09-04 | 26.2000 | 27.4800 | 26.0000 | 26.9800 | -1.891% | 28 | 146 | -78.873% |
| 2026-09-03 | 23.8700 | 27.5600 | 23.8700 | 27.5000 | +56.250% | 70 | 99 | -79.273% |
| 2026-09-02 | 17.1000 | 17.6000 | 17.1000 | 17.6000 | +6.344% | 6 | 103 | -67.614% |
| 2026-09-01 | 17.0000 | 17.5000 | 16.5500 | 16.5500 | -0.601% | 4 | 100 | -65.559% |
| 2026-08-31 | 15.2200 | 16.6500 | 15.2200 | 16.6500 | 0.000% | 10 | 96 | -65.766% |
| 2026-08-28 | 18.5000 | 18.5000 | 16.4000 | 16.6500 | -18.582% | 117 | 24 | -65.766% |
| 2026-08-27 | 20.0000 | 20.4500 | 19.8700 | 20.4500 | -3.264% | 21 | 6 | -72.127% |
| 2026-08-25 | 21.0000 | 21.1400 | 21.0000 | 21.1400 | +8.188% | 4 | 2 | -73.037% |
| 2026-08-24 | 19.5400 | 19.5400 | 19.5400 | 19.5400 | +0.722% | 1 | 1 | -70.829% |
| 2026-08-21 | 15.2700 | 19.4000 | 15.2700 | 19.4000 | +52.396% | 2 | 1 | -70.619% |
| 2026-08-20 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | 0.000% | 1 | 0 | -55.224% |