HOOD271217C00210000
HOOD Dec 17 2027 210.00 Call
optionOPRA
EODOct 27, 2026
6.05USD-4.724%(-0.30)3Vol312OI
HOOD271217C00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -4.724% | 3 | 309 | 0.000% |
| 2026-10-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -13.014% | 3 | 306 | -4.724% |
| 2026-10-19 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -9.542% | 1 | 306 | -17.123% |
| 2026-10-16 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -11.319% | 2 | 308 | -25.031% |
| 2026-10-15 | 8.5000 | 9.1000 | 8.5000 | 9.1000 | +13.750% | 2 | 308 | -33.516% |
| 2026-10-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -21.182% | 10 | 298 | -24.375% |
| 2026-10-12 | 9.8000 | 10.1500 | 9.8000 | 10.1500 | -3.333% | 32 | 285 | -40.394% |
| 2026-10-09 | 10.1900 | 10.5000 | 10.0900 | 10.5000 | +4.063% | 8 | 284 | -42.381% |
| 2026-10-08 | 9.9000 | 10.0900 | 9.8500 | 10.0900 | -2.512% | 11 | 278 | -40.040% |
| 2026-10-07 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -17.200% | 1 | 278 | -41.546% |
| 2026-10-05 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -13.194% | 1 | 277 | -51.600% |
| 2026-09-29 | 14.3500 | 14.4000 | 14.3500 | 14.4000 | -0.346% | 2 | 277 | -57.986% |
| 2026-09-28 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -22.102% | 2 | 276 | -58.131% |
| 2026-09-21 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +9.118% | 15 | 276 | -67.385% |
| 2026-09-18 | 16.6500 | 17.0000 | 16.6500 | 17.0000 | +7.323% | 23 | 291 | -64.412% |
| 2026-09-14 | 15.4000 | 15.8400 | 15.4000 | 15.8400 | -1.431% | 6 | 286 | -61.806% |
| 2026-09-10 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -19.650% | 4 | 282 | -62.352% |
| 2026-09-03 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +63.934% | 1 | 281 | -69.750% |
| 2026-09-02 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +11.927% | 1 | 280 | -50.410% |
| 2026-08-31 | 11.1000 | 11.1000 | 10.9000 | 10.9000 | -18.474% | 2 | 279 | -44.495% |
| 2026-08-28 | 13.4800 | 13.4800 | 13.3700 | 13.3700 | -4.704% | 2 | 278 | -54.749% |
| 2026-08-27 | 14.0700 | 14.0700 | 14.0300 | 14.0300 | -9.132% | 2 | 279 | -56.878% |
| 2026-08-25 | 15.1100 | 15.4400 | 15.1100 | 15.4400 | +9.117% | 12 | 278 | -60.816% |
| 2026-08-21 | 14.0500 | 14.1500 | 14.0500 | 14.1500 | +35.407% | 2 | 277 | -57.244% |
| 2026-08-04 | 9.7400 | 10.4500 | 9.7400 | 10.4500 | +8.290% | 2 | 277 | -42.105% |
| 2026-08-03 | 9.2500 | 9.6500 | 9.2500 | 9.6500 | -24.314% | 7 | 277 | -37.306% |
| 2026-07-23 | 14.1500 | 14.1500 | 12.7500 | 12.7500 | -25.439% | 19 | 258 | -52.549% |
| 2026-07-16 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -6.199% | 10 | 258 | -64.620% |
| 2026-07-10 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | +7.806% | 30 | 228 | -66.813% |
| 2026-07-08 | 16.9500 | 16.9500 | 16.9100 | 16.9100 | -15.450% | 2 | 228 | -64.222% |
| 2026-07-06 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +0.503% | 4 | 232 | -69.750% |
| 2026-07-02 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +19.019% | 10 | 232 | -69.598% |
| 2026-07-01 | 16.7800 | 16.7800 | 16.7200 | 16.7200 | +23.395% | 3 | 231 | -63.816% |
| 2026-06-30 | 13.7500 | 13.7500 | 13.5500 | 13.5500 | -2.518% | 25 | 206 | -55.351% |
| 2026-06-29 | 12.9000 | 13.9000 | 12.9000 | 13.9000 | +20.346% | 107 | 167 | -56.475% |
| 2026-06-26 | 11.8400 | 11.8400 | 11.5500 | 11.5500 | -24.756% | 2 | 167 | -47.619% |
| 2026-06-23 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -4.063% | 15 | 167 | -60.586% |
| 2026-06-18 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -5.437% | 2 | 165 | -62.187% |
| 2026-06-17 | 12.4000 | 17.0000 | 12.4000 | 16.9200 | +55.229% | 33 | 159 | -64.243% |
| 2026-06-11 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +51.389% | 23 | 182 | -44.495% |
| 2026-05-28 | 6.0000 | 7.2500 | 6.0000 | 7.2000 | +8.761% | 12 | 176 | -15.972% |
| 2026-05-11 | 6.0000 | 6.6200 | 6.0000 | 6.6200 | +15.130% | 78 | 112 | -8.610% |
| 2026-05-04 | 5.7400 | 5.7500 | 5.7400 | 5.7500 | -22.297% | 2 | 112 | +5.217% |
| 2026-04-28 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -23.157% | 1 | 111 | -18.243% |
| 2026-04-20 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -2.234% | 1 | 110 | -37.175% |
| 2026-04-17 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +11.299% | 7 | 110 | -38.579% |
| 2026-04-16 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +2.431% | 1 | 103 | -31.638% |
| 2026-04-15 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +47.692% | 1 | 103 | -29.977% |
| 2026-04-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +40.964% | 6 | 103 | +3.419% |
| 2026-03-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -35.858% | 12 | 97 | +45.783% |
| 2026-02-23 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -12.803% | 17 | 85 | -6.491% |
| 2026-02-18 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -26.535% | 10 | 85 | -18.464% |
| 2026-02-10 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | +39.310% | 7 | 85 | -40.099% |
| 2026-02-05 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -53.526% | 1 | 80 | -16.552% |
| 2026-01-21 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -6.475% | 10 | 80 | -61.218% |
| 2026-01-16 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | -16.600% | 5 | 69 | -63.729% |
| 2026-01-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -11.111% | 1 | 69 | -69.750% |
| 2026-01-05 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +25.000% | 1 | 93 | -73.111% |
| 2025-12-31 | 18.0000 | 18.3000 | 18.0000 | 18.0000 | -7.834% | 67 | 93 | -66.389% |
| 2025-12-29 | 20.0500 | 20.2000 | 19.5300 | 19.5300 | -8.094% | 69 | 93 | -69.022% |
| 2025-12-23 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -7.205% | 1 | 36 | -71.529% |
| 2025-12-16 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +1.914% | 1 | 36 | -73.581% |
| 2025-11-20 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -10.833% | 1 | 35 | -73.075% |
| 2025-11-19 | 25.1000 | 25.2000 | 23.5000 | 25.2000 | -27.794% | 21 | 36 | -75.992% |
| 2025-11-10 | 35.0000 | 35.0000 | 34.9000 | 34.9000 | +10.794% | 2 | 26 | -82.665% |
| 2025-11-06 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -17.279% | 1 | 26 | -80.794% |
| 2025-11-05 | 34.9100 | 38.0800 | 34.9100 | 38.0800 | +4.329% | 2 | 25 | -84.112% |
| 2025-11-04 | 37.8000 | 37.8000 | 36.5000 | 36.5000 | -12.260% | 2 | 24 | -83.425% |
| 2025-10-31 | 39.0000 | 41.6000 | 39.0000 | 41.6000 | +6.667% | 3 | 24 | -85.457% |
| 2025-10-27 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +10.670% | 1 | 23 | -84.487% |
| 2025-10-24 | 35.2400 | 35.2400 | 35.2400 | 35.2400 | +22.787% | 1 | 23 | -82.832% |
| 2025-10-22 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -14.583% | 1 | 23 | -78.920% |
| 2025-10-15 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -8.918% | 3 | 22 | -81.994% |
| 2025-10-10 | 36.8900 | 36.8900 | 36.8900 | 36.8900 | -5.045% | 1 | 19 | -83.600% |
| 2025-10-06 | 38.8800 | 38.8800 | 38.8500 | 38.8500 | 0.000% | 18 | 18 | -84.427% |