HOOD271217C00185000
HOOD Dec 17 2027 185.00 Call
optionOPRA
EODOct 30, 2026
4.79USD-23.847%(-1.50)14Vol78OI
HOOD271217C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 5.1000 | 5.1000 | 4.7900 | 4.7900 | -23.847% | 14 | 77 | 0.000% |
| 2026-10-29 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -4.697% | 1 | 77 | -23.847% |
| 2026-10-28 | 6.5200 | 6.6000 | 6.5200 | 6.6000 | -11.171% | 11 | 71 | -27.424% |
| 2026-10-26 | 7.5500 | 7.5800 | 7.4300 | 7.4300 | -10.482% | 8 | 77 | -35.532% |
| 2026-10-23 | 8.6200 | 8.6200 | 8.3000 | 8.3000 | -10.464% | 5 | 73 | -42.289% |
| 2026-10-22 | 9.8700 | 9.9200 | 9.2700 | 9.2700 | -7.485% | 12 | 84 | -48.328% |
| 2026-10-21 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +5.474% | 1 | 84 | -52.196% |
| 2026-10-19 | 10.3500 | 10.3500 | 8.9600 | 9.5000 | -13.558% | 5 | 81 | -49.579% |
| 2026-10-14 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -18.593% | 7 | 81 | -56.415% |
| 2026-10-09 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -14.013% | 7 | 74 | -64.519% |
| 2026-10-05 | 15.6500 | 15.7500 | 15.6000 | 15.7000 | -1.875% | 10 | 73 | -69.490% |
| 2026-09-30 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -11.308% | 5 | 73 | -70.063% |
| 2026-09-28 | 17.9500 | 18.0400 | 17.9500 | 18.0400 | -12.214% | 6 | 70 | -73.448% |
| 2026-09-24 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -9.750% | 5 | 67 | -76.691% |
| 2026-09-21 | 22.7000 | 22.7700 | 22.7000 | 22.7700 | +12.946% | 2 | 67 | -78.964% |
| 2026-09-18 | 20.1600 | 20.1600 | 20.1600 | 20.1600 | +33.776% | 1 | 67 | -76.240% |
| 2026-09-02 | 15.0900 | 15.0900 | 15.0400 | 15.0700 | -20.180% | 6 | 69 | -68.215% |
| 2026-08-25 | 18.6600 | 18.8800 | 18.5900 | 18.8800 | +7.886% | 22 | 66 | -74.629% |
| 2026-08-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +2.941% | 1 | 66 | -72.629% |
| 2026-08-21 | 13.9300 | 17.0500 | 13.9300 | 17.0000 | +56.971% | 25 | 72 | -71.824% |
| 2026-08-20 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -15.981% | 1 | 71 | -55.771% |
| 2026-08-19 | 12.7800 | 12.8900 | 12.7800 | 12.8900 | +11.602% | 4 | 71 | -62.839% |
| 2026-08-17 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 0.000% | 10 | 61 | -58.528% |
| 2026-08-03 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -32.535% | 10 | 51 | -58.528% |
| 2026-07-23 | 17.0500 | 17.1200 | 17.0500 | 17.1200 | -4.036% | 41 | 88 | -72.021% |
| 2026-07-21 | 17.8500 | 17.8500 | 17.8400 | 17.8400 | +5.938% | 39 | 49 | -73.150% |
| 2026-07-20 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | -25.156% | 1 | 49 | -71.556% |
| 2026-07-15 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +3.116% | 2 | 47 | -78.711% |
| 2026-07-10 | 21.7500 | 21.8200 | 21.7000 | 21.8200 | -9.872% | 4 | 49 | -78.048% |
| 2026-07-06 | 24.1000 | 24.2100 | 24.0600 | 24.2100 | +41.579% | 30 | 49 | -80.215% |
| 2026-06-29 | 16.9500 | 17.1000 | 16.9500 | 17.1000 | +12.871% | 2 | 49 | -71.988% |
| 2026-06-26 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -20.263% | 45 | 56 | -68.383% |
| 2026-06-17 | 18.9000 | 19.0000 | 18.9000 | 19.0000 | +41.791% | 46 | 49 | -74.789% |
| 2026-06-11 | 13.9000 | 13.9000 | 13.4000 | 13.4000 | +24.651% | 29 | 33 | -64.254% |
| 2026-06-09 | 10.5500 | 10.7500 | 10.5000 | 10.7500 | -8.898% | 7 | 31 | -55.442% |
| 2026-06-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +13.462% | 1 | 30 | -59.407% |
| 2026-06-05 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | -3.525% | 2 | 29 | -53.942% |
| 2026-06-03 | 10.8000 | 10.8000 | 10.7800 | 10.7800 | +45.087% | 2 | 28 | -55.566% |
| 2026-05-18 | 7.5000 | 7.5000 | 7.4300 | 7.4300 | -29.103% | 2 | 27 | -35.532% |
| 2026-04-15 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +27.805% | 1 | 27 | -54.294% |
| 2026-04-14 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +27.527% | 4 | 26 | -41.585% |
| 2026-03-20 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -6.405% | 20 | 30 | -25.505% |
| 2026-03-19 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.241% | 5 | 50 | -30.277% |
| 2026-03-18 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -8.805% | 20 | 52 | -33.931% |
| 2026-03-17 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +5.020% | 1 | 32 | -39.748% |
| 2026-03-16 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -3.567% | 5 | 33 | -36.724% |
| 2026-02-24 | 7.9000 | 7.9000 | 7.8500 | 7.8500 | -17.801% | 2 | 28 | -38.981% |
| 2026-02-13 | 8.9000 | 9.5500 | 8.9000 | 9.5500 | +7.303% | 10 | 30 | -49.843% |
| 2026-02-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -28.514% | 5 | 30 | -46.180% |
| 2026-02-10 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -3.488% | 2 | 30 | -61.526% |
| 2026-02-09 | 11.0000 | 12.9100 | 11.0000 | 12.9000 | +18.349% | 4 | 28 | -62.868% |
| 2026-02-06 | 10.8000 | 10.9000 | 10.6400 | 10.9000 | -15.373% | 12 | 31 | -56.055% |
| 2026-02-02 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -30.152% | 8 | 24 | -62.811% |
| 2026-01-26 | 18.4400 | 18.4400 | 18.4400 | 18.4400 | -3.455% | 8 | 32 | -74.024% |
| 2026-01-20 | 18.9500 | 19.2000 | 18.9500 | 19.1000 | -18.896% | 3 | 32 | -74.921% |
| 2026-01-15 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +1.203% | 15 | 31 | -79.660% |
| 2026-01-13 | 23.2700 | 23.2700 | 23.2700 | 23.2700 | -3.644% | 14 | 34 | -79.416% |
| 2026-01-12 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -6.214% | 2 | 34 | -80.166% |
| 2026-01-06 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +13.687% | 1 | 32 | -81.398% |
| 2025-12-31 | 22.7000 | 22.7000 | 22.6500 | 22.6500 | -16.111% | 2 | 33 | -78.852% |
| 2025-12-16 | 27.0000 | 27.0000 | 26.9500 | 27.0000 | -25.228% | 3 | 33 | -82.259% |
| 2025-12-10 | 35.7700 | 36.1100 | 35.7700 | 36.1100 | -6.765% | 29 | 32 | -86.735% |
| 2025-12-09 | 38.7300 | 38.7300 | 38.7300 | 38.7300 | +34.760% | 1 | 5 | -87.632% |
| 2025-11-17 | 28.7400 | 28.7400 | 28.7400 | 28.7400 | -13.771% | 1 | 5 | -83.333% |
| 2025-11-14 | 34.1500 | 34.1500 | 33.3300 | 33.3300 | +1.771% | 2 | 4 | -85.629% |
| 2025-11-07 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | -9.780% | 1 | 5 | -85.374% |
| 2025-11-06 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -12.929% | 1 | 5 | -86.804% |
| 2025-11-04 | 43.8200 | 43.8200 | 41.6900 | 41.6900 | -10.479% | 2 | 4 | -88.510% |
| 2025-11-03 | 46.5700 | 46.5700 | 46.5700 | 46.5700 | -1.335% | 1 | 4 | -89.714% |
| 2025-10-31 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | +27.224% | 1 | 4 | -89.852% |
| 2025-10-23 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | +3.631% | 1 | 5 | -87.089% |
| 2025-10-16 | 35.5000 | 35.8000 | 35.5000 | 35.8000 | -5.789% | 3 | 5 | -86.620% |
| 2025-10-15 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -13.063% | 1 | 2 | -87.395% |
| 2025-10-06 | 44.2500 | 44.2500 | 43.7100 | 43.7100 | +12.742% | 4 | 2 | -89.041% |
| 2025-10-01 | 38.7700 | 38.7700 | 38.7700 | 38.7700 | -5.898% | 2 | 4 | -87.645% |
| 2025-09-30 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | 0.000% | 2 | 2 | -88.374% |