HOOD270917C00090000
HOOD Sep 17 2027 90.00 Call
optionOPRA
EODOct 30, 2026
18.07USD-17.864%(-3.93)527Vol720OI
HOOD270917C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 17.30 | 18.30 | 17.30 | 18.07 | -17.864% | 527 | 213 | 0.000% |
| 2026-10-29 | 21.80 | 22.70 | 21.80 | 22.00 | -1.786% | 6 | 217 | -17.864% |
| 2026-10-28 | 23.00 | 23.27 | 22.00 | 22.40 | -15.312% | 33 | 202 | -19.330% |
| 2026-10-27 | 26.50 | 26.50 | 26.35 | 26.45 | +8.402% | 6 | 201 | -31.682% |
| 2026-10-26 | 24.53 | 24.70 | 24.35 | 24.40 | -9.630% | 10 | 195 | -25.943% |
| 2026-10-23 | 27.00 | 27.00 | 27.00 | 27.00 | -0.516% | 1 | 194 | -33.074% |
| 2026-10-22 | 26.90 | 27.14 | 26.90 | 27.14 | -10.429% | 2 | 193 | -33.419% |
| 2026-10-21 | 29.17 | 30.30 | 29.17 | 30.30 | +8.214% | 3 | 193 | -40.363% |
| 2026-10-20 | 28.97 | 29.35 | 28.00 | 28.00 | +2.004% | 142 | 158 | -35.464% |
| 2026-10-19 | 28.98 | 28.98 | 27.45 | 27.45 | -3.684% | 23 | 136 | -34.171% |
| 2026-10-16 | 30.20 | 30.20 | 28.50 | 28.50 | -7.015% | 8 | 130 | -36.596% |
| 2026-10-15 | 26.80 | 31.00 | 26.80 | 30.65 | +0.492% | 8 | 129 | -41.044% |
| 2026-10-14 | 35.80 | 35.80 | 30.00 | 30.50 | -16.209% | 81 | 55 | -40.754% |
| 2026-10-12 | 36.40 | 36.40 | 36.40 | 36.40 | +4.000% | 3 | 55 | -50.357% |
| 2026-10-08 | 33.50 | 35.00 | 33.50 | 35.00 | -4.110% | 24 | 61 | -48.371% |
| 2026-10-07 | 36.50 | 36.50 | 36.40 | 36.50 | -6.073% | 6 | 56 | -50.493% |
| 2026-10-06 | 39.00 | 39.00 | 38.80 | 38.86 | -4.168% | 3 | 55 | -53.500% |
| 2026-10-05 | 40.37 | 40.55 | 40.37 | 40.55 | +1.173% | 2 | 55 | -55.438% |
| 2026-10-02 | 44.50 | 44.50 | 40.08 | 40.08 | -0.422% | 3 | 56 | -54.915% |
| 2026-09-30 | 42.00 | 42.00 | 40.25 | 40.25 | -7.620% | 24 | 34 | -55.106% |
| 2026-09-28 | 44.57 | 44.57 | 43.50 | 43.57 | -6.301% | 3 | 33 | -58.527% |
| 2026-09-25 | 46.50 | 46.50 | 46.50 | 46.50 | -3.125% | 1 | 34 | -61.140% |
| 2026-09-24 | 48.00 | 48.00 | 48.00 | 48.00 | -7.318% | 1 | 33 | -62.354% |
| 2026-09-22 | 51.05 | 51.79 | 50.60 | 51.79 | +1.549% | 4 | 35 | -65.109% |
| 2026-09-21 | 50.90 | 51.00 | 50.21 | 51.00 | +8.511% | 3 | 35 | -64.569% |
| 2026-09-18 | 43.05 | 48.00 | 42.00 | 47.00 | +20.513% | 30 | 40 | -61.553% |
| 2026-09-17 | 37.20 | 39.00 | 37.20 | 39.00 | +12.392% | 19 | 46 | -53.667% |
| 2026-09-16 | 36.60 | 37.00 | 33.60 | 34.70 | -12.858% | 26 | 24 | -47.925% |
| 2026-09-15 | 39.82 | 39.82 | 39.82 | 39.82 | -7.331% | 2 | 23 | -54.621% |
| 2026-09-14 | 42.97 | 42.97 | 42.97 | 42.97 | -0.186% | 1 | 22 | -57.947% |
| 2026-09-10 | 44.02 | 44.02 | 43.05 | 43.05 | -5.176% | 6 | 22 | -58.026% |
| 2026-09-09 | 45.40 | 45.40 | 45.40 | 45.40 | -7.252% | 1 | 21 | -60.198% |
| 2026-09-08 | 50.05 | 50.05 | 48.95 | 48.95 | -3.069% | 8 | 18 | -63.085% |
| 2026-09-04 | 49.99 | 50.50 | 49.99 | 50.50 | -1.559% | 7 | 12 | -64.218% |
| 2026-09-03 | 49.16 | 51.45 | 47.95 | 51.30 | +41.322% | 15 | 12 | -64.776% |
| 2026-09-02 | 36.13 | 36.30 | 36.13 | 36.30 | +4.310% | 3 | 9 | -50.220% |
| 2026-09-01 | 34.80 | 34.80 | 34.80 | 34.80 | -1.834% | 3 | 6 | -48.075% |
| 2026-08-31 | 33.09 | 35.45 | 33.09 | 35.45 | -9.705% | 5 | 5 | -49.027% |
| 2026-08-26 | 39.26 | 39.26 | 39.26 | 39.26 | +5.538% | 1 | 5 | -53.974% |
| 2026-08-24 | 37.20 | 37.20 | 37.20 | 37.20 | -2.105% | 1 | 4 | -51.425% |
| 2026-08-21 | 37.85 | 38.30 | 37.85 | 38.00 | +31.807% | 4 | 2 | -52.447% |
| 2026-08-20 | 28.83 | 28.83 | 28.83 | 28.83 | 0.000% | 2 | 0 | -37.322% |