HOOD271217C00190000
HOOD Dec 17 2027 190.00 Call
optionOPRA
EODOct 28, 2026
6.46USD-12.938%(-0.96)5Vol741OI
HOOD271217C00190000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.3100 | 6.4600 | 6.2000 | 6.4600 | -12.938% | 5 | 746 | 0.000% |
| 2026-10-27 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +6.304% | 2 | 744 | -12.938% |
| 2026-10-26 | 7.3300 | 7.3300 | 6.9800 | 6.9800 | -12.201% | 3 | 743 | -7.450% |
| 2026-10-23 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -13.115% | 11 | 735 | -18.742% |
| 2026-10-22 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -3.684% | 7 | 742 | -29.399% |
| 2026-10-21 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.972% | 1 | 743 | -32.000% |
| 2026-10-19 | 9.8000 | 9.8000 | 9.0500 | 9.0500 | -12.560% | 7 | 744 | -28.619% |
| 2026-10-15 | 8.8000 | 10.3500 | 8.8000 | 10.3500 | -11.915% | 3 | 742 | -37.585% |
| 2026-10-08 | 12.0500 | 12.1500 | 11.7500 | 11.7500 | -7.188% | 11 | 737 | -45.021% |
| 2026-10-07 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -7.994% | 1 | 736 | -48.973% |
| 2026-10-06 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -8.753% | 1 | 736 | -53.052% |
| 2026-09-30 | 16.9800 | 16.9800 | 14.7500 | 15.0800 | -12.070% | 34 | 728 | -57.162% |
| 2026-09-29 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -0.291% | 1 | 728 | -62.332% |
| 2026-09-28 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -13.131% | 2 | 726 | -62.442% |
| 2026-09-18 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +29.836% | 1 | 725 | -67.374% |
| 2026-09-17 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -29.234% | 1 | 725 | -57.639% |
| 2026-09-08 | 23.1700 | 23.1700 | 21.5500 | 21.5500 | -3.838% | 3 | 726 | -70.023% |
| 2026-09-04 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | -3.322% | 2 | 726 | -71.174% |
| 2026-09-03 | 22.0800 | 23.2500 | 22.0000 | 23.1800 | +63.585% | 14 | 731 | -72.131% |
| 2026-08-28 | 13.6000 | 14.1700 | 13.6000 | 14.1700 | -21.146% | 2 | 731 | -54.411% |
| 2026-08-25 | 17.9600 | 17.9700 | 17.8800 | 17.9700 | +8.580% | 30 | 722 | -64.051% |
| 2026-08-21 | 16.4500 | 16.5500 | 16.4500 | 16.5500 | +48.032% | 2 | 722 | -60.967% |
| 2026-08-20 | 12.0900 | 12.0900 | 11.0000 | 11.1800 | -3.621% | 3 | 722 | -42.218% |
| 2026-08-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -5.306% | 10 | 722 | -44.310% |
| 2026-08-13 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +6.987% | 1 | 723 | -47.265% |
| 2026-08-12 | 11.5100 | 11.5100 | 11.4500 | 11.4500 | -19.649% | 2 | 723 | -43.581% |
| 2026-07-24 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -18.244% | 1 | 724 | -54.667% |
| 2026-07-21 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | +10.247% | 39 | 724 | -62.937% |
| 2026-07-17 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | -13.227% | 39 | 724 | -59.140% |
| 2026-07-16 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | -11.981% | 1 | 725 | -64.544% |
| 2026-07-15 | 20.7100 | 20.7100 | 20.7000 | 20.7000 | -8.488% | 39 | 764 | -68.792% |
| 2026-07-10 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | -1.652% | 39 | 725 | -71.441% |
| 2026-07-09 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +5.991% | 1 | 725 | -71.913% |
| 2026-07-08 | 21.7500 | 21.7500 | 21.7000 | 21.7000 | -11.429% | 5 | 721 | -70.230% |
| 2026-07-02 | 23.0000 | 24.5000 | 23.0000 | 24.5000 | +23.737% | 26 | 728 | -73.633% |
| 2026-06-17 | 17.8500 | 19.8000 | 17.8500 | 19.8000 | +19.927% | 11 | 727 | -67.374% |
| 2026-06-15 | 16.1000 | 16.5100 | 16.1000 | 16.5100 | +63.465% | 6 | 727 | -60.872% |
| 2026-06-05 | 11.0500 | 11.0500 | 10.0500 | 10.1000 | -21.766% | 10 | 727 | -36.040% |
| 2026-05-29 | 12.9500 | 12.9500 | 12.8700 | 12.9100 | +97.099% | 12 | 721 | -49.961% |
| 2026-05-19 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -11.962% | 1 | 720 | -1.374% |
| 2026-05-12 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +25.042% | 150 | 801 | -13.172% |
| 2026-04-29 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | -43.868% | 2 | 801 | +8.571% |
| 2026-04-24 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -3.636% | 2 | 801 | -39.057% |
| 2026-04-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.136% | 1 | 803 | -41.273% |
| 2026-04-22 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -7.554% | 1 | 803 | -40.019% |
| 2026-04-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +12.560% | 2 | 803 | -44.549% |
| 2026-04-16 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +97.143% | 1 | 801 | -37.585% |
| 2026-04-02 | 4.8900 | 5.3500 | 4.8900 | 5.2500 | +9.375% | 28 | 787 | +23.048% |
| 2026-03-30 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -8.046% | 10 | 787 | +34.583% |
| 2026-03-27 | 5.5500 | 5.5500 | 5.2200 | 5.2200 | -13.000% | 30 | 797 | +23.755% |
| 2026-03-23 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +2.564% | 15 | 807 | +7.667% |
| 2026-03-20 | 5.8100 | 5.8500 | 5.8000 | 5.8500 | -10.000% | 24 | 822 | +10.427% |
| 2026-03-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.143% | 1 | 798 | -0.615% |
| 2026-03-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.235% | 1 | 799 | -7.714% |
| 2026-03-13 | 7.1300 | 7.1600 | 7.1300 | 7.1600 | -12.895% | 2 | 798 | -9.777% |
| 2026-03-06 | 8.3700 | 8.3700 | 8.2200 | 8.2200 | +2.750% | 14 | 796 | -21.411% |
| 2026-02-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.414% | 1 | 782 | -19.250% |
| 2026-02-18 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +11.208% | 1 | 781 | -27.660% |
| 2026-02-11 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -27.000% | 2 | 780 | -19.552% |
| 2026-02-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.973% | 1 | 778 | -41.273% |
| 2026-02-04 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -19.222% | 1 | 777 | -37.765% |
| 2026-02-02 | 12.5000 | 12.8500 | 12.5000 | 12.8500 | -16.013% | 6 | 776 | -49.728% |
| 2026-01-30 | 16.5800 | 16.5800 | 15.3000 | 15.3000 | -14.238% | 2 | 777 | -57.778% |
| 2026-01-26 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | -4.086% | 8 | 778 | -63.789% |
| 2026-01-23 | 18.6600 | 18.6600 | 18.6000 | 18.6000 | +0.813% | 2 | 786 | -65.269% |
| 2026-01-21 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -23.918% | 1 | 786 | -64.986% |
| 2026-01-14 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +1.635% | 1 | 787 | -73.361% |
| 2026-01-06 | 24.3400 | 24.4000 | 23.8600 | 23.8600 | +12.813% | 4 | 787 | -72.925% |
| 2026-01-02 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -2.309% | 5 | 785 | -69.456% |
| 2025-12-31 | 22.3500 | 22.3500 | 21.6500 | 21.6500 | -3.132% | 6 | 787 | -70.162% |
| 2025-12-30 | 23.1500 | 23.8000 | 22.3500 | 22.3500 | -11.310% | 51 | 787 | -71.096% |
| 2025-12-24 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -0.513% | 1 | 778 | -74.365% |
| 2025-12-23 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | +0.516% | 1 | 778 | -74.497% |
| 2025-12-18 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +2.356% | 1 | 777 | -74.365% |
| 2025-12-17 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | -34.347% | 1 | 776 | -73.761% |
| 2025-12-09 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +4.895% | 1 | 775 | -82.773% |
| 2025-12-08 | 35.1500 | 35.7500 | 35.1500 | 35.7500 | +20.492% | 2 | 776 | -81.930% |
| 2025-12-01 | 29.6700 | 29.6700 | 29.6700 | 29.6700 | +20.316% | 2 | 778 | -78.227% |
| 2025-11-24 | 24.6800 | 24.6900 | 24.6600 | 24.6600 | +7.031% | 133 | 776 | -73.804% |
| 2025-11-21 | 23.9600 | 24.8000 | 23.0400 | 23.0400 | -2.579% | 600 | 643 | -71.962% |
| 2025-11-20 | 26.1500 | 26.2500 | 23.6000 | 23.6500 | -16.872% | 13 | 84 | -72.685% |
| 2025-11-19 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +6.955% | 1 | 77 | -77.293% |
| 2025-11-18 | 27.3500 | 27.3500 | 26.6000 | 26.6000 | -9.277% | 2 | 78 | -75.714% |
| 2025-11-17 | 29.3200 | 29.3200 | 29.3200 | 29.3200 | -7.332% | 1 | 76 | -77.967% |
| 2025-11-13 | 31.6400 | 31.6400 | 31.6400 | 31.6400 | -7.943% | 2 | 77 | -79.583% |
| 2025-11-12 | 34.3700 | 34.3700 | 34.3700 | 34.3700 | -14.054% | 1 | 77 | -81.205% |
| 2025-11-10 | 39.9900 | 39.9900 | 39.9900 | 39.9900 | +16.081% | 1 | 77 | -83.846% |
| 2025-11-07 | 30.2100 | 34.4500 | 29.5000 | 34.4500 | -3.771% | 6 | 76 | -81.248% |
| 2025-11-06 | 35.9000 | 35.9000 | 35.8000 | 35.8000 | -14.558% | 22 | 76 | -81.955% |
| 2025-11-05 | 40.5000 | 41.9000 | 40.5000 | 41.9000 | +6.616% | 4 | 81 | -84.582% |
| 2025-11-04 | 41.4000 | 43.6000 | 39.3000 | 39.3000 | -13.910% | 23 | 81 | -83.562% |
| 2025-11-03 | 45.5000 | 45.6500 | 45.5000 | 45.6500 | -1.616% | 9 | 92 | -85.849% |
| 2025-10-31 | 44.5000 | 46.4000 | 44.5000 | 46.4000 | +12.758% | 3 | 92 | -86.078% |
| 2025-10-30 | 41.1500 | 41.1500 | 41.1500 | 41.1500 | -6.477% | 10 | 91 | -84.301% |
| 2025-10-28 | 43.9000 | 44.0000 | 43.9000 | 44.0000 | +1.149% | 4 | 81 | -85.318% |
| 2025-10-27 | 43.8000 | 43.8000 | 43.5000 | 43.5000 | +12.171% | 6 | 81 | -85.149% |
| 2025-10-24 | 39.8000 | 39.8000 | 38.7800 | 38.7800 | +8.022% | 2 | 81 | -83.342% |
| 2025-10-23 | 36.0000 | 36.0000 | 35.9000 | 35.9000 | +13.071% | 6 | 81 | -82.006% |
| 2025-10-22 | 30.2500 | 31.7500 | 29.6000 | 31.7500 | -13.652% | 6 | 76 | -79.654% |
| 2025-10-20 | 36.7500 | 36.7700 | 36.7500 | 36.7700 | +8.147% | 5 | 78 | -82.431% |
| 2025-10-17 | 32.0000 | 34.0000 | 32.0000 | 34.0000 | -4.117% | 9 | 82 | -81.000% |
| 2025-10-16 | 35.5700 | 35.5700 | 35.4600 | 35.4600 | -1.963% | 8 | 87 | -81.782% |
| 2025-10-15 | 38.6500 | 38.6500 | 36.1700 | 36.1700 | -9.800% | 4 | 79 | -82.140% |
| 2025-10-13 | 39.9800 | 40.1000 | 39.9800 | 40.1000 | -7.176% | 2 | 80 | -83.890% |
| 2025-10-10 | 46.1000 | 46.7000 | 43.2000 | 43.2000 | -1.595% | 29 | 80 | -85.046% |
| 2025-10-09 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | -2.444% | 5 | 75 | -85.285% |
| 2025-10-08 | 42.2000 | 45.0000 | 42.2000 | 45.0000 | +8.434% | 12 | 80 | -85.644% |
| 2025-10-07 | 41.1000 | 41.5000 | 39.6000 | 41.5000 | +0.728% | 16 | 70 | -84.434% |
| 2025-10-06 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | -5.244% | 10 | 58 | -84.320% |
| 2025-10-03 | 43.9000 | 43.9600 | 43.4800 | 43.4800 | +3.524% | 4 | 48 | -85.143% |
| 2025-10-02 | 40.7500 | 42.0000 | 40.7500 | 42.0000 | +12.360% | 10 | 46 | -84.619% |
| 2025-10-01 | 37.7800 | 37.8000 | 37.3800 | 37.3800 | -6.690% | 3 | 39 | -82.718% |
| 2025-09-30 | 35.0000 | 40.0600 | 35.0000 | 40.0600 | +11.619% | 25 | 41 | -83.874% |
| 2025-09-29 | 30.1200 | 35.8900 | 30.1200 | 35.8900 | +31.706% | 49 | 40 | -82.001% |
| 2025-09-26 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -2.330% | 1 | 9 | -76.294% |
| 2025-09-25 | 28.9500 | 28.9500 | 27.9000 | 27.9000 | -10.145% | 6 | 8 | -76.846% |
| 2025-09-24 | 29.3500 | 31.1000 | 29.3500 | 31.0500 | 0.000% | 8 | 0 | -79.195% |