HOOD270917C00185000
HOOD Sep 17 2027 185.00 Call
optionOPRA
EODOct 30, 2026
3.00USD-29.742%(-1.27)72Vol795OI
HOOD270917C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.0500 | 3.1000 | 3.0000 | 3.0000 | -29.742% | 72 | 726 | 0.000% |
| 2026-10-29 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -3.829% | 2 | 727 | -29.742% |
| 2026-10-28 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -12.079% | 1 | 728 | -32.432% |
| 2026-10-27 | 5.3500 | 5.5200 | 5.0500 | 5.0500 | +1.000% | 3 | 727 | -40.594% |
| 2026-10-26 | 5.4500 | 5.4500 | 5.0000 | 5.0000 | -15.254% | 8 | 731 | -40.000% |
| 2026-10-23 | 6.1500 | 6.1500 | 5.8300 | 5.9000 | -5.297% | 60 | 699 | -49.153% |
| 2026-10-22 | 6.2500 | 6.2500 | 6.2300 | 6.2300 | -20.637% | 16 | 713 | -51.846% |
| 2026-10-21 | 7.0000 | 7.8500 | 7.0000 | 7.8500 | -4.268% | 7 | 712 | -61.783% |
| 2026-10-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 1 | 711 | -63.415% |
| 2026-10-15 | 6.3500 | 8.2000 | 6.3500 | 8.2000 | +11.565% | 10 | 705 | -63.415% |
| 2026-10-14 | 8.5700 | 8.5700 | 7.3500 | 7.3500 | -30.398% | 23 | 711 | -59.184% |
| 2026-10-13 | 10.5000 | 10.5600 | 10.3800 | 10.5600 | +8.308% | 19 | 708 | -71.591% |
| 2026-10-12 | 9.9500 | 9.9500 | 9.7500 | 9.7500 | -2.695% | 12 | 696 | -69.231% |
| 2026-10-09 | 9.9500 | 10.0200 | 9.9500 | 10.0200 | +1.726% | 6 | 694 | -70.060% |
| 2026-10-08 | 9.4000 | 9.8500 | 9.4000 | 9.8500 | -0.505% | 8 | 689 | -69.543% |
| 2026-10-07 | 9.7000 | 9.9600 | 9.7000 | 9.9000 | -8.333% | 50 | 662 | -69.697% |
| 2026-10-06 | 11.3000 | 11.3000 | 10.8000 | 10.8000 | -3.312% | 9 | 656 | -72.222% |
| 2026-10-05 | 11.9100 | 11.9100 | 11.1700 | 11.1700 | -14.406% | 67 | 620 | -73.142% |
| 2026-10-02 | 12.8800 | 13.0500 | 12.8800 | 13.0500 | +13.974% | 13 | 629 | -77.011% |
| 2026-10-01 | 11.8200 | 11.8500 | 11.0000 | 11.4500 | -4.979% | 424 | 293 | -73.799% |
| 2026-09-30 | 13.2500 | 13.2500 | 12.0500 | 12.0500 | -10.342% | 36 | 287 | -75.104% |
| 2026-09-29 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -8.571% | 50 | 312 | -77.679% |
| 2026-09-28 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -1.010% | 5 | 312 | -79.592% |
| 2026-09-25 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -8.333% | 1 | 313 | -79.798% |
| 2026-09-24 | 16.9600 | 16.9600 | 15.8500 | 16.2000 | -9.800% | 29 | 309 | -81.481% |
| 2026-09-23 | 18.4500 | 18.4500 | 17.9600 | 17.9600 | -1.535% | 6 | 308 | -83.296% |
| 2026-09-22 | 18.3000 | 18.3000 | 17.9300 | 18.2400 | -0.762% | 3 | 308 | -83.553% |
| 2026-09-21 | 17.9000 | 18.4000 | 17.9000 | 18.3800 | +12.761% | 41 | 324 | -83.678% |
| 2026-09-18 | 14.7500 | 16.3900 | 14.7500 | 16.3000 | +34.156% | 145 | 181 | -81.595% |
| 2026-09-17 | 12.6600 | 12.6600 | 11.7500 | 12.1500 | -8.647% | 42 | 185 | -75.309% |
| 2026-09-15 | 13.2800 | 13.4500 | 13.2800 | 13.3000 | -12.500% | 7 | 185 | -77.444% |
| 2026-09-14 | 14.8500 | 15.2000 | 14.8500 | 15.2000 | +2.357% | 16 | 171 | -80.263% |
| 2026-09-10 | 14.7100 | 15.2000 | 14.7100 | 14.8500 | -9.617% | 6 | 170 | -79.798% |
| 2026-09-09 | 16.6000 | 16.6000 | 16.3500 | 16.4300 | -9.576% | 33 | 169 | -81.741% |
| 2026-09-08 | 19.5200 | 19.5300 | 18.1700 | 18.1700 | -3.607% | 12 | 169 | -83.489% |
| 2026-09-04 | 19.6500 | 19.6500 | 18.8500 | 18.8500 | -4.798% | 4 | 169 | -84.085% |
| 2026-09-03 | 15.3100 | 19.8000 | 15.3100 | 19.8000 | +68.081% | 96 | 131 | -84.848% |
| 2026-09-01 | 11.9600 | 12.0500 | 11.7800 | 11.7800 | -3.045% | 177 | 67 | -74.533% |
| 2026-08-28 | 12.8200 | 12.8200 | 12.1000 | 12.1500 | -12.590% | 13 | 66 | -75.309% |
| 2026-08-27 | 13.7500 | 13.9000 | 13.7500 | 13.9000 | -8.432% | 20 | 46 | -78.417% |
| 2026-08-25 | 11.9000 | 15.1800 | 11.9000 | 15.1800 | +27.563% | 33 | 36 | -80.237% |
| 2026-08-24 | 14.6500 | 14.6500 | 11.9000 | 11.9000 | -13.517% | 19 | 22 | -74.790% |
| 2026-08-21 | 11.9000 | 15.0000 | 11.9000 | 13.7600 | +65.783% | 34 | 1 | -78.198% |
| 2026-08-20 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 0.000% | 1 | 0 | -63.855% |