HOOD271217C00180000
HOOD Dec 17 2027 180.00 Call
optionOPRA
EODOct 30, 2026
5.25USD-25.320%(-1.78)6Vol1,882OI
HOOD271217C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.3000 | 5.4100 | 5.2500 | 5.2500 | -25.320% | 6 | 1,878 | 0.000% |
| 2026-10-28 | 6.9500 | 7.1000 | 6.9500 | 7.0300 | -14.891% | 12 | 1,877 | -25.320% |
| 2026-10-27 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +0.732% | 1 | 1,877 | -36.441% |
| 2026-10-26 | 7.9000 | 8.2000 | 7.9000 | 8.2000 | -6.818% | 10 | 1,869 | -35.976% |
| 2026-10-23 | 9.3700 | 9.3700 | 8.8000 | 8.8000 | -5.782% | 9 | 1,873 | -40.341% |
| 2026-10-22 | 10.3700 | 10.3700 | 9.3400 | 9.3400 | -7.799% | 3 | 1,872 | -43.790% |
| 2026-10-19 | 10.3000 | 10.3000 | 10.1300 | 10.1300 | -2.596% | 8 | 1,868 | -48.174% |
| 2026-10-16 | 11.5000 | 11.5000 | 10.4000 | 10.4000 | +4.839% | 131 | 1,737 | -49.519% |
| 2026-10-15 | 9.4000 | 9.9200 | 9.4000 | 9.9200 | -13.739% | 7 | 1,738 | -47.077% |
| 2026-10-14 | 12.1500 | 12.1500 | 11.5000 | 11.5000 | -21.822% | 5 | 1,737 | -54.348% |
| 2026-10-13 | 14.9000 | 14.9000 | 14.7100 | 14.7100 | +4.623% | 2 | 1,737 | -64.310% |
| 2026-10-12 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | +1.370% | 1 | 1,736 | -62.660% |
| 2026-10-08 | 13.3500 | 13.8700 | 13.3500 | 13.8700 | -1.140% | 2 | 1,736 | -62.149% |
| 2026-10-07 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -18.192% | 3 | 1,738 | -62.580% |
| 2026-09-30 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -7.696% | 1 | 1,737 | -69.388% |
| 2026-09-29 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -0.589% | 3 | 1,735 | -71.744% |
| 2026-09-28 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | -21.371% | 2 | 1,737 | -71.910% |
| 2026-09-22 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | +2.678% | 5 | 1,732 | -77.913% |
| 2026-09-21 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +4.751% | 1 | 1,732 | -77.322% |
| 2026-09-18 | 21.3000 | 22.1000 | 21.3000 | 22.1000 | +36.504% | 4 | 1,732 | -76.244% |
| 2026-09-17 | 16.3000 | 16.3500 | 15.9500 | 16.1900 | +5.404% | 25 | 1,707 | -67.573% |
| 2026-09-16 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -25.797% | 1 | 1,707 | -65.820% |
| 2026-09-10 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -5.909% | 1 | 1,707 | -74.638% |
| 2026-09-08 | 24.5000 | 24.5000 | 22.0000 | 22.0000 | -12.698% | 8 | 1,707 | -76.136% |
| 2026-09-03 | 22.6300 | 25.2000 | 22.6300 | 25.2000 | +56.619% | 15 | 1,696 | -79.167% |
| 2026-09-02 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -17.190% | 1 | 1,695 | -67.371% |
| 2026-08-25 | 19.6700 | 19.6700 | 19.4300 | 19.4300 | +7.348% | 34 | 1,695 | -72.980% |
| 2026-08-21 | 14.8000 | 18.1000 | 14.6000 | 18.1000 | +38.697% | 70 | 1,667 | -70.994% |
| 2026-08-19 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +18.636% | 1 | 1,668 | -59.770% |
| 2026-08-18 | 9.8600 | 11.0000 | 9.8600 | 11.0000 | -19.177% | 301 | 1,667 | -52.273% |
| 2026-08-13 | 13.6500 | 13.6500 | 13.6100 | 13.6100 | +9.317% | 2 | 1,667 | -61.425% |
| 2026-08-12 | 12.3900 | 12.4500 | 12.3900 | 12.4500 | +0.403% | 42 | 1,667 | -57.831% |
| 2026-08-11 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -4.835% | 2 | 1,667 | -57.661% |
| 2026-08-10 | 12.2800 | 13.0300 | 12.2800 | 13.0300 | +4.240% | 5 | 1,664 | -59.708% |
| 2026-08-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -9.223% | 6 | 1,664 | -58.000% |
| 2026-08-05 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +8.425% | 1 | 1,665 | -61.874% |
| 2026-08-04 | 12.2000 | 12.8100 | 12.2000 | 12.7000 | +4.098% | 10 | 1,662 | -58.661% |
| 2026-08-03 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.667% | 70 | 1,662 | -56.967% |
| 2026-07-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.250% | 1 | 1,661 | -56.250% |
| 2026-07-29 | 12.6500 | 13.0000 | 12.6500 | 12.8000 | -7.246% | 44 | 1,662 | -58.984% |
| 2026-07-28 | 13.3800 | 13.8000 | 13.3800 | 13.8000 | -6.122% | 4 | 1,661 | -61.957% |
| 2026-07-24 | 16.2500 | 16.2500 | 14.7000 | 14.7000 | -19.008% | 18 | 1,679 | -64.286% |
| 2026-07-23 | 17.7400 | 18.2200 | 17.2900 | 18.1500 | +11.077% | 81 | 1,683 | -71.074% |
| 2026-07-17 | 16.3700 | 16.3700 | 16.3200 | 16.3400 | -20.293% | 3 | 1,680 | -67.870% |
| 2026-07-13 | 20.8000 | 20.8000 | 20.5000 | 20.5000 | -9.091% | 19 | 1,682 | -74.390% |
| 2026-07-10 | 22.5000 | 22.6500 | 22.5000 | 22.5500 | -5.093% | 120 | 1,682 | -76.718% |
| 2026-07-09 | 24.3000 | 24.3000 | 23.7600 | 23.7600 | +7.027% | 34 | 1,682 | -77.904% |
| 2026-07-08 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -4.434% | 1 | 1,682 | -76.351% |
| 2026-07-07 | 23.2300 | 23.2300 | 23.2300 | 23.2300 | -11.166% | 2 | 1,681 | -77.400% |
| 2026-07-02 | 25.2100 | 26.1500 | 25.1200 | 26.1500 | +24.524% | 15 | 1,670 | -79.924% |
| 2026-07-01 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +22.592% | 1 | 1,669 | -75.000% |
| 2026-06-29 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +8.624% | 30 | 1,699 | -69.352% |
| 2026-06-26 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -4.134% | 48 | 1,651 | -66.709% |
| 2026-06-24 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -20.339% | 1 | 1,650 | -68.085% |
| 2026-06-18 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +0.732% | 1 | 1,649 | -74.576% |
| 2026-06-17 | 19.0800 | 20.5000 | 19.0800 | 20.5000 | +83.857% | 4 | 1,648 | -74.390% |
| 2026-06-09 | 11.0000 | 11.1500 | 10.9900 | 11.1500 | +2.765% | 4 | 1,647 | -52.915% |
| 2026-06-05 | 10.9000 | 10.9000 | 10.8500 | 10.8500 | -11.211% | 54 | 1,647 | -51.613% |
| 2026-06-04 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +9.107% | 1 | 1,647 | -57.038% |
| 2026-06-03 | 11.2500 | 11.2500 | 11.2000 | 11.2000 | -20.228% | 2 | 1,648 | -53.125% |
| 2026-05-29 | 14.4200 | 14.4200 | 13.3600 | 14.0400 | +75.500% | 22 | 1,627 | -62.607% |
| 2026-05-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.911% | 50 | 1,627 | -34.375% |
| 2026-05-27 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -7.538% | 3 | 1,626 | -33.121% |
| 2026-05-15 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -8.216% | 1 | 1,627 | -38.163% |
| 2026-05-14 | 7.5500 | 9.2500 | 7.5500 | 9.2500 | +22.193% | 4 | 1,629 | -43.243% |
| 2026-05-08 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +18.838% | 1 | 1,629 | -30.647% |
| 2026-04-29 | 6.4000 | 6.4000 | 6.3000 | 6.3700 | -45.556% | 5 | 1,629 | -17.582% |
| 2026-04-21 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -13.971% | 12 | 1,629 | -55.128% |
| 2026-04-17 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +61.137% | 1 | 1,629 | -61.397% |
| 2026-04-14 | 7.5000 | 8.4700 | 7.5000 | 8.4400 | +44.274% | 57 | 1,629 | -37.796% |
| 2026-04-07 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 2 | 1,612 | -10.256% |
| 2026-04-02 | 5.9000 | 5.9000 | 5.7800 | 5.8500 | -15.340% | 27 | 1,628 | -10.256% |
| 2026-03-25 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +15.167% | 1 | 1,628 | -24.023% |
| 2026-03-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -16.667% | 1 | 1,629 | -12.500% |
| 2026-03-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +5.882% | 1 | 1,630 | -27.083% |
| 2026-03-20 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -12.821% | 2 | 1,630 | -22.794% |
| 2026-03-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -14.097% | 2 | 1,629 | -32.692% |
| 2026-02-27 | 9.2500 | 9.2500 | 9.0800 | 9.0800 | -7.347% | 4 | 1,629 | -42.181% |
| 2026-02-26 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +16.945% | 50 | 1,629 | -46.429% |
| 2026-02-23 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -6.577% | 10 | 1,587 | -37.351% |
| 2026-02-19 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +10.741% | 1 | 1,597 | -41.472% |
| 2026-02-12 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -12.432% | 5 | 1,597 | -35.185% |
| 2026-02-11 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -27.165% | 3 | 1,597 | -43.243% |
| 2026-02-10 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +9.483% | 1 | 1,600 | -58.661% |
| 2026-02-06 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +7.507% | 2 | 1,599 | -54.741% |
| 2026-02-04 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -22.374% | 4 | 1,597 | -51.344% |
| 2026-02-02 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -17.360% | 1 | 1,601 | -62.230% |
| 2026-01-29 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -9.909% | 1 | 1,601 | -68.787% |
| 2026-01-28 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | -4.355% | 1 | 1,602 | -71.880% |
| 2026-01-27 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | +0.103% | 1 | 1,602 | -73.105% |
| 2026-01-22 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +0.775% | 1 | 1,602 | -73.077% |
| 2026-01-21 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -2.519% | 1 | 1,603 | -72.868% |
| 2026-01-20 | 20.0000 | 20.0000 | 19.8500 | 19.8500 | -5.521% | 5 | 1,603 | -73.552% |
| 2026-01-16 | 21.4500 | 21.4500 | 21.0000 | 21.0100 | -16.957% | 19 | 1,602 | -75.012% |
| 2026-01-12 | 25.1000 | 25.3000 | 24.8200 | 25.3000 | +5.417% | 8 | 1,602 | -79.249% |
| 2026-01-09 | 24.1500 | 24.1500 | 24.0000 | 24.0000 | -6.796% | 2 | 1,599 | -78.125% |
| 2026-01-07 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +17.045% | 2 | 1,600 | -79.612% |
| 2026-01-02 | 22.8800 | 22.8800 | 22.0000 | 22.0000 | -5.376% | 16 | 1,602 | -76.136% |
| 2025-12-31 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -7.775% | 4 | 1,595 | -77.419% |
| 2025-12-30 | 25.2100 | 25.2100 | 25.2100 | 25.2100 | -3.595% | 1 | 1,595 | -79.175% |
| 2025-12-26 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -4.978% | 1 | 1,596 | -79.924% |
| 2025-12-24 | 27.2500 | 27.5200 | 27.2500 | 27.5200 | -8.267% | 2 | 1,597 | -80.923% |
| 2025-12-18 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +11.524% | 5 | 1,597 | -82.500% |
| 2025-12-15 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -12.005% | 5 | 1,592 | -80.483% |
| 2025-12-11 | 30.6200 | 30.6200 | 30.5700 | 30.5700 | -19.191% | 3 | 1,592 | -82.826% |
| 2025-12-09 | 37.8300 | 37.8300 | 37.8300 | 37.8300 | -0.995% | 3 | 1,589 | -86.122% |
| 2025-12-08 | 38.2100 | 38.2100 | 38.2100 | 38.2100 | +7.091% | 1 | 1,586 | -86.260% |
| 2025-12-05 | 37.6000 | 37.6000 | 35.6800 | 35.6800 | -4.215% | 5 | 1,585 | -85.286% |
| 2025-12-04 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | +25.760% | 2 | 1,588 | -85.906% |
| 2025-12-01 | 29.6200 | 29.6200 | 29.6200 | 29.6200 | -11.714% | 5 | 1,588 | -82.275% |
| 2025-11-28 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | +3.294% | 5 | 1,583 | -84.352% |
| 2025-11-26 | 32.4900 | 32.4900 | 32.4800 | 32.4800 | +19.105% | 10 | 1,588 | -83.836% |
| 2025-11-25 | 26.6500 | 27.2700 | 26.6500 | 27.2700 | +2.519% | 4 | 1,588 | -80.748% |
| 2025-11-24 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +6.400% | 2 | 1,588 | -80.263% |
| 2025-11-21 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -7.407% | 1 | 1,586 | -79.000% |
| 2025-11-20 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -10.920% | 8 | 1,586 | -80.556% |
| 2025-11-19 | 30.3100 | 30.3100 | 30.3100 | 30.3100 | +5.061% | 1 | 1,586 | -82.679% |
| 2025-11-18 | 28.6000 | 29.2500 | 28.6000 | 28.8500 | -2.203% | 53 | 1,587 | -81.802% |
| 2025-11-17 | 32.6000 | 32.6000 | 29.5000 | 29.5000 | -14.493% | 6 | 1,563 | -82.203% |
| 2025-11-14 | 31.8100 | 35.5200 | 31.8100 | 34.5000 | +7.143% | 18 | 1,563 | -84.783% |
| 2025-11-13 | 33.9800 | 33.9800 | 32.2000 | 32.2000 | -16.255% | 6 | 1,578 | -83.696% |
| 2025-11-12 | 36.4100 | 38.4500 | 36.4100 | 38.4500 | -0.979% | 2 | 1,576 | -86.346% |
| 2025-11-11 | 38.0500 | 38.8300 | 38.0500 | 38.8300 | +19.293% | 13 | 1,576 | -86.480% |
| 2025-11-07 | 33.7000 | 33.7000 | 32.1000 | 32.5500 | -7.790% | 12 | 1,576 | -83.871% |
| 2025-11-06 | 39.3800 | 39.4700 | 35.3000 | 35.3000 | -28.543% | 18 | 1,575 | -85.127% |
| 2025-10-31 | 49.1500 | 49.4000 | 49.1500 | 49.4000 | +15.152% | 4 | 1,563 | -89.372% |
| 2025-10-30 | 42.8000 | 42.9000 | 42.8000 | 42.9000 | -8.333% | 4 | 1,561 | -87.762% |
| 2025-10-28 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | +1.080% | 1 | 1,564 | -88.782% |
| 2025-10-27 | 45.0000 | 46.3000 | 45.0000 | 46.3000 | +25.135% | 5 | 1,561 | -88.661% |
| 2025-10-23 | 36.1400 | 37.0000 | 36.1400 | 37.0000 | +9.500% | 2 | 1,561 | -85.811% |
| 2025-10-22 | 33.1300 | 33.7900 | 33.0000 | 33.7900 | -10.821% | 10 | 1,560 | -84.463% |
| 2025-10-21 | 37.8900 | 37.8900 | 37.8900 | 37.8900 | -4.918% | 1 | 1,559 | -86.144% |
| 2025-10-20 | 38.6800 | 40.3100 | 38.6800 | 39.8500 | +10.694% | 12 | 1,559 | -86.826% |
| 2025-10-17 | 34.1500 | 36.0000 | 34.1500 | 36.0000 | -1.505% | 9 | 1,549 | -85.417% |
| 2025-10-16 | 36.5500 | 36.5500 | 36.5500 | 36.5500 | -9.864% | 2 | 1,548 | -85.636% |
| 2025-10-14 | 41.4500 | 41.4500 | 40.5500 | 40.5500 | -1.649% | 100 | 1,546 | -87.053% |
| 2025-10-13 | 40.9000 | 41.2300 | 40.9000 | 41.2300 | -5.392% | 2 | 1,557 | -87.267% |
| 2025-10-10 | 48.7200 | 48.7200 | 43.5800 | 43.5800 | -9.604% | 2 | 1,556 | -87.953% |
| 2025-10-09 | 47.3300 | 48.2100 | 46.8700 | 48.2100 | +10.447% | 16 | 1,556 | -89.110% |
| 2025-10-07 | 44.9500 | 44.9500 | 43.6500 | 43.6500 | -0.818% | 2 | 1,569 | -87.973% |
| 2025-10-06 | 45.4400 | 45.6300 | 43.9500 | 44.0100 | -2.891% | 57 | 1,568 | -88.071% |
| 2025-10-03 | 46.9600 | 46.9600 | 45.3200 | 45.3200 | +8.838% | 11 | 1,576 | -88.416% |
| 2025-10-02 | 41.6400 | 41.6400 | 41.6400 | 41.6400 | +1.685% | 1 | 1,566 | -87.392% |
| 2025-10-01 | 41.7200 | 41.7200 | 40.9500 | 40.9500 | -4.211% | 20 | 1,565 | -87.179% |
| 2025-09-30 | 39.7000 | 42.7500 | 39.7000 | 42.7500 | +11.183% | 28 | 1,545 | -87.719% |
| 2025-09-29 | 35.8000 | 38.4500 | 35.8000 | 38.4500 | +18.783% | 1,528 | 1,529 | -86.346% |
| 2025-09-24 | 32.3700 | 32.3700 | 32.3700 | 32.3700 | 0.000% | 1 | 1 | -83.781% |