HOOD270917C00095000
HOOD Sep 17 2027 95.00 Call
optionOPRA
EODOct 30, 2026
16.30USD-18.581%(-3.72)20Vol163OI
HOOD270917C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 15.25 | 16.45 | 15.25 | 16.30 | -18.581% | 20 | 156 | 0.000% |
| 2026-10-29 | 20.02 | 20.02 | 20.02 | 20.02 | -0.940% | 1 | 155 | -18.581% |
| 2026-10-28 | 21.95 | 21.95 | 20.21 | 20.21 | -9.372% | 39 | 151 | -19.347% |
| 2026-10-27 | 22.30 | 22.30 | 22.30 | 22.30 | -1.240% | 1 | 152 | -26.906% |
| 2026-10-26 | 22.80 | 23.10 | 22.25 | 22.58 | -5.720% | 7 | 152 | -27.812% |
| 2026-10-23 | 25.30 | 25.30 | 23.95 | 23.95 | -0.622% | 4 | 150 | -31.942% |
| 2026-10-22 | 24.10 | 24.10 | 24.10 | 24.10 | -16.839% | 1 | 149 | -32.365% |
| 2026-10-21 | 26.62 | 28.98 | 26.62 | 28.98 | +9.358% | 3 | 151 | -43.754% |
| 2026-10-20 | 24.37 | 28.00 | 24.37 | 26.50 | -2.717% | 125 | 152 | -38.491% |
| 2026-10-19 | 27.00 | 27.25 | 26.88 | 27.24 | +1.264% | 6 | 154 | -40.162% |
| 2026-10-16 | 29.80 | 29.80 | 26.60 | 26.90 | -0.148% | 13 | 152 | -39.405% |
| 2026-10-15 | 25.35 | 26.94 | 24.40 | 26.94 | -7.263% | 12 | 148 | -39.495% |
| 2026-10-14 | 29.12 | 29.12 | 27.95 | 29.05 | -17.984% | 5 | 144 | -43.890% |
| 2026-10-13 | 35.50 | 35.50 | 35.42 | 35.42 | +5.763% | 2 | 144 | -53.981% |
| 2026-10-12 | 33.75 | 33.75 | 33.49 | 33.49 | -0.594% | 6 | 144 | -51.329% |
| 2026-10-09 | 34.21 | 34.25 | 33.69 | 33.69 | +6.885% | 14 | 151 | -51.618% |
| 2026-10-08 | 31.52 | 31.52 | 31.52 | 31.52 | -5.770% | 1 | 151 | -48.287% |
| 2026-10-07 | 33.45 | 33.45 | 33.45 | 33.45 | -11.974% | 1 | 150 | -51.271% |
| 2026-10-05 | 37.75 | 38.00 | 37.25 | 38.00 | -8.213% | 3 | 149 | -57.105% |
| 2026-10-02 | 40.10 | 41.40 | 40.10 | 41.40 | +10.400% | 2 | 151 | -60.628% |
| 2026-09-30 | 37.50 | 37.50 | 37.50 | 37.50 | -6.250% | 2 | 149 | -56.533% |
| 2026-09-29 | 40.75 | 40.75 | 40.00 | 40.00 | -3.568% | 6 | 153 | -59.250% |
| 2026-09-28 | 41.48 | 41.48 | 41.48 | 41.48 | -14.315% | 3 | 150 | -60.704% |
| 2026-09-21 | 48.10 | 48.41 | 48.08 | 48.41 | +9.204% | 32 | 150 | -66.329% |
| 2026-09-18 | 39.00 | 45.09 | 39.00 | 44.33 | +26.117% | 74 | 169 | -63.230% |
| 2026-09-17 | 37.00 | 37.00 | 35.15 | 35.15 | +11.234% | 13 | 158 | -53.627% |
| 2026-09-16 | 33.30 | 33.40 | 31.60 | 31.60 | -12.948% | 127 | 43 | -48.418% |
| 2026-09-15 | 37.50 | 37.50 | 36.30 | 36.30 | -11.095% | 4 | 42 | -55.096% |
| 2026-09-14 | 40.83 | 40.83 | 40.83 | 40.83 | +0.369% | 1 | 42 | -60.078% |
| 2026-09-10 | 40.60 | 42.00 | 40.60 | 40.68 | -4.820% | 8 | 38 | -59.931% |
| 2026-09-09 | 42.74 | 42.74 | 42.74 | 42.74 | -7.369% | 1 | 38 | -61.862% |
| 2026-09-08 | 46.14 | 46.14 | 46.14 | 46.14 | -3.493% | 1 | 37 | -64.673% |
| 2026-09-04 | 47.81 | 47.81 | 47.81 | 47.81 | -1.888% | 2 | 39 | -65.907% |
| 2026-09-03 | 42.50 | 49.05 | 42.50 | 48.73 | +43.324% | 41 | 57 | -66.550% |
| 2026-09-02 | 34.00 | 34.00 | 34.00 | 34.00 | +4.135% | 1 | 56 | -52.059% |
| 2026-09-01 | 35.50 | 35.50 | 32.65 | 32.65 | -8.671% | 11 | 50 | -50.077% |
| 2026-08-31 | 32.88 | 35.75 | 32.88 | 35.75 | +6.083% | 3 | 49 | -54.406% |
| 2026-08-28 | 37.29 | 37.29 | 33.65 | 33.70 | -15.750% | 52 | 66 | -51.632% |
| 2026-08-25 | 36.04 | 40.00 | 35.37 | 40.00 | +11.111% | 42 | 77 | -59.250% |
| 2026-08-24 | 37.21 | 37.21 | 36.00 | 36.00 | -1.559% | 2 | 75 | -54.722% |
| 2026-08-21 | 37.10 | 37.96 | 36.36 | 36.57 | +26.103% | 80 | 1 | -55.428% |
| 2026-08-19 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 1 | 1 | -43.793% |