HOOD270917C00080000
HOOD Sep 17 2027 80.00 Call
optionOPRA
EODOct 30, 2026
22.06USD-17.840%(-4.79)37Vol72OI
HOOD270917C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 22.00 | 22.30 | 21.10 | 22.06 | -17.840% | 37 | 47 | 0.000% |
| 2026-10-28 | 27.40 | 27.95 | 26.85 | 26.85 | -11.240% | 4 | 44 | -17.840% |
| 2026-10-27 | 30.25 | 30.25 | 30.25 | 30.25 | +4.671% | 1 | 43 | -27.074% |
| 2026-10-26 | 29.95 | 29.95 | 28.70 | 28.90 | -13.988% | 3 | 44 | -23.668% |
| 2026-10-22 | 33.60 | 33.60 | 33.60 | 33.60 | +6.667% | 12 | 44 | -34.345% |
| 2026-10-20 | 31.50 | 31.50 | 31.50 | 31.50 | -6.805% | 1 | 43 | -29.968% |
| 2026-10-19 | 33.80 | 33.80 | 33.80 | 33.80 | -11.170% | 1 | 42 | -34.734% |
| 2026-10-16 | 37.20 | 38.05 | 37.20 | 38.05 | +1.170% | 5 | 41 | -42.024% |
| 2026-10-15 | 33.19 | 37.61 | 31.49 | 37.61 | -14.230% | 7 | 36 | -41.345% |
| 2026-10-13 | 43.85 | 43.85 | 43.85 | 43.85 | +3.225% | 6 | 42 | -49.692% |
| 2026-10-09 | 42.48 | 42.48 | 42.48 | 42.48 | +3.032% | 1 | 41 | -48.070% |
| 2026-10-08 | 40.00 | 41.23 | 40.00 | 41.23 | -0.651% | 12 | 49 | -46.495% |
| 2026-10-07 | 41.50 | 41.50 | 41.50 | 41.50 | -8.145% | 1 | 50 | -46.843% |
| 2026-10-06 | 45.18 | 45.18 | 45.18 | 45.18 | -3.872% | 1 | 49 | -51.173% |
| 2026-10-05 | 47.00 | 47.00 | 47.00 | 47.00 | +1.666% | 1 | 48 | -53.064% |
| 2026-10-01 | 46.23 | 46.23 | 46.23 | 46.23 | -2.159% | 1 | 47 | -52.282% |
| 2026-09-30 | 48.50 | 48.50 | 47.25 | 47.25 | -4.449% | 6 | 41 | -53.312% |
| 2026-09-28 | 51.50 | 51.50 | 49.40 | 49.45 | -4.721% | 12 | 32 | -55.389% |
| 2026-09-25 | 51.50 | 51.92 | 51.50 | 51.90 | -6.284% | 3 | 30 | -57.495% |
| 2026-09-21 | 55.38 | 55.38 | 55.38 | 55.38 | +5.687% | 1 | 31 | -60.166% |
| 2026-09-18 | 52.05 | 52.40 | 52.05 | 52.40 | +22.573% | 4 | 35 | -57.901% |
| 2026-09-17 | 42.75 | 42.75 | 42.75 | 42.75 | -9.619% | 18 | 22 | -48.398% |
| 2026-09-15 | 47.30 | 47.30 | 47.30 | 47.30 | -7.255% | 1 | 21 | -53.362% |
| 2026-09-09 | 51.00 | 51.00 | 51.00 | 51.00 | -1.885% | 1 | 20 | -56.745% |
| 2026-09-08 | 53.91 | 53.91 | 51.98 | 51.98 | -9.679% | 2 | 19 | -57.561% |
| 2026-09-04 | 55.49 | 57.55 | 55.49 | 57.55 | +0.718% | 2 | 18 | -61.668% |
| 2026-09-03 | 57.20 | 57.20 | 57.14 | 57.14 | +37.026% | 2 | 20 | -61.393% |
| 2026-09-02 | 41.50 | 41.70 | 41.50 | 41.70 | -3.248% | 4 | 16 | -47.098% |
| 2026-09-01 | 43.10 | 43.10 | 43.10 | 43.10 | +4.917% | 1 | 15 | -48.817% |
| 2026-08-31 | 38.20 | 41.08 | 38.20 | 41.08 | -1.369% | 7 | 16 | -46.300% |
| 2026-08-28 | 41.59 | 41.65 | 41.59 | 41.65 | -11.440% | 3 | 16 | -47.035% |
| 2026-08-27 | 47.50 | 47.50 | 47.03 | 47.03 | +5.448% | 4 | 12 | -53.094% |
| 2026-08-26 | 45.70 | 45.70 | 44.60 | 44.60 | -2.172% | 3 | 9 | -50.538% |
| 2026-08-25 | 45.59 | 45.59 | 45.59 | 45.59 | +3.802% | 1 | 10 | -51.612% |
| 2026-08-24 | 43.40 | 43.92 | 43.40 | 43.92 | -0.227% | 4 | 6 | -49.772% |
| 2026-08-21 | 37.80 | 45.15 | 37.80 | 44.02 | +32.391% | 10 | 6 | -49.886% |
| 2026-08-20 | 33.72 | 33.72 | 33.25 | 33.25 | +0.453% | 4 | 2 | -33.654% |
| 2026-08-19 | 32.00 | 33.10 | 32.00 | 33.10 | 0.000% | 2 | 0 | -33.353% |