HOOD271217C00195000
HOOD Dec 17 2027 195.00 Call
optionOPRA
EODOct 30, 2026
4.43USD-20.324%(-1.13)5Vol188OI
HOOD271217C00195000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.4200 | 4.4300 | 4.4200 | 4.4300 | -20.324% | 5 | 183 | 0.000% |
| 2026-10-29 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -3.304% | 1 | 182 | -20.324% |
| 2026-10-28 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -52.558% | 1 | 183 | -22.957% |
| 2026-10-12 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -1.061% | 5 | 188 | -63.449% |
| 2026-10-09 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +2.168% | 5 | 183 | -63.837% |
| 2026-10-08 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -0.909% | 7 | 190 | -63.053% |
| 2026-10-07 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -10.833% | 7 | 183 | -63.388% |
| 2026-10-06 | 14.0000 | 14.0000 | 13.5700 | 13.5700 | -2.374% | 4 | 184 | -67.354% |
| 2026-10-01 | 14.2000 | 14.2000 | 13.9000 | 13.9000 | -33.935% | 3 | 184 | -68.129% |
| 2026-09-22 | 21.1300 | 21.1300 | 20.8700 | 21.0400 | +0.526% | 22 | 162 | -78.945% |
| 2026-09-21 | 21.0200 | 21.0200 | 20.9300 | 20.9300 | +22.041% | 72 | 92 | -78.834% |
| 2026-09-14 | 17.3100 | 17.3100 | 17.1500 | 17.1500 | -15.099% | 10 | 95 | -74.169% |
| 2026-09-04 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -8.473% | 3 | 92 | -78.069% |
| 2026-09-03 | 22.1400 | 22.1400 | 22.0700 | 22.0700 | +36.911% | 2 | 91 | -79.928% |
| 2026-08-27 | 16.2700 | 16.2700 | 16.1200 | 16.1200 | -6.388% | 2 | 90 | -72.519% |
| 2026-08-25 | 16.1000 | 17.2700 | 16.1000 | 17.2200 | +11.964% | 37 | 98 | -74.274% |
| 2026-08-24 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | -7.517% | 1 | 99 | -71.196% |
| 2026-08-21 | 16.3500 | 16.6300 | 16.3500 | 16.6300 | +43.610% | 2 | 99 | -73.361% |
| 2026-08-20 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | +7.222% | 1 | 98 | -61.744% |
| 2026-08-17 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.644% | 1 | 99 | -58.981% |
| 2026-08-12 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -2.072% | 1 | 98 | -59.246% |
| 2026-08-10 | 11.0700 | 11.1000 | 11.0700 | 11.1000 | -3.562% | 2 | 99 | -60.090% |
| 2026-08-07 | 11.4700 | 11.5100 | 11.4700 | 11.5100 | +10.567% | 2 | 99 | -61.512% |
| 2026-08-03 | 10.1500 | 10.4500 | 10.1500 | 10.4100 | +7.320% | 18 | 90 | -57.445% |
| 2026-07-30 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -24.806% | 2 | 88 | -54.330% |
| 2026-07-27 | 12.7000 | 12.9000 | 12.6600 | 12.9000 | -22.054% | 47 | 43 | -65.659% |
| 2026-07-16 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -15.128% | 4 | 39 | -73.233% |
| 2026-07-08 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +2.524% | 1 | 40 | -77.282% |
| 2026-07-01 | 18.5000 | 19.0200 | 18.5000 | 19.0200 | +11.228% | 2 | 38 | -76.709% |
| 2026-06-23 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +9.968% | 2 | 39 | -74.094% |
| 2026-06-17 | 15.4500 | 15.5500 | 15.4500 | 15.5500 | +37.246% | 2 | 39 | -71.511% |
| 2026-06-10 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | +11.626% | 1 | 38 | -60.900% |
| 2026-06-09 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +5.509% | 15 | 40 | -56.355% |
| 2026-06-05 | 9.6500 | 9.6500 | 9.6200 | 9.6200 | -21.789% | 2 | 41 | -53.950% |
| 2026-06-01 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +89.231% | 15 | 26 | -63.984% |
| 2026-05-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.797% | 1 | 27 | -31.846% |
| 2026-05-04 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +24.101% | 2 | 27 | -35.797% |
| 2026-04-29 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -48.661% | 2 | 27 | -20.324% |
| 2026-04-20 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +112.353% | 2 | 28 | -59.095% |
| 2026-04-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -37.805% | 1 | 28 | -13.137% |
| 2026-02-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +3.797% | 1 | 29 | -45.976% |
| 2026-02-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -15.054% | 15 | 29 | -43.924% |
| 2026-02-04 | 9.6300 | 9.7500 | 9.3000 | 9.3000 | -16.216% | 24 | 31 | -52.366% |
| 2026-02-03 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -35.088% | 2 | 43 | -60.090% |
| 2026-01-26 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -3.933% | 2 | 45 | -74.094% |
| 2026-01-21 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +1.714% | 1 | 45 | -75.112% |
| 2026-01-20 | 17.7000 | 17.7000 | 17.5000 | 17.5000 | -23.847% | 7 | 46 | -74.686% |
| 2026-01-07 | 23.2500 | 23.2500 | 22.9800 | 22.9800 | -8.080% | 7 | 51 | -80.722% |
| 2026-01-06 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +0.120% | 4 | 51 | -82.280% |
| 2026-01-05 | 25.0000 | 25.0000 | 24.9700 | 24.9700 | +3.825% | 10 | 41 | -82.259% |
| 2025-12-18 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -5.686% | 1 | 41 | -81.580% |
| 2025-12-12 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -12.910% | 1 | 41 | -82.627% |
| 2025-11-26 | 29.2800 | 29.2800 | 29.2800 | 29.2800 | +8.565% | 20 | 21 | -84.870% |
| 2025-11-17 | 26.9700 | 26.9700 | 26.9700 | 26.9700 | -18.273% | 18 | 21 | -83.574% |
| 2025-11-06 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -15.881% | 1 | 21 | -86.576% |
| 2025-11-04 | 39.2300 | 39.2300 | 39.2300 | 39.2300 | -11.882% | 1 | 20 | -88.708% |
| 2025-10-31 | 44.5200 | 44.5200 | 44.5200 | 44.5200 | +23.085% | 1 | 21 | -90.049% |
| 2025-10-14 | 36.1700 | 36.1700 | 36.1700 | 36.1700 | -1.310% | 1 | 20 | -87.752% |
| 2025-10-13 | 38.6500 | 38.6500 | 36.6500 | 36.6500 | -16.931% | 2 | 21 | -87.913% |
| 2025-10-08 | 44.1200 | 44.1200 | 44.1200 | 44.1200 | +2.605% | 18 | 21 | -89.959% |
| 2025-10-06 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +2.994% | 1 | 3 | -89.698% |
| 2025-10-03 | 40.5500 | 41.7500 | 40.5500 | 41.7500 | +16.037% | 2 | 3 | -89.389% |
| 2025-10-01 | 35.9800 | 35.9800 | 35.9800 | 35.9800 | -7.720% | 1 | 2 | -87.688% |
| 2025-09-30 | 38.9900 | 38.9900 | 38.9900 | 38.9900 | 0.000% | 1 | 0 | -88.638% |