HOOD271217C00220000
HOOD Dec 17 2027 220.00 Call
optionOPRA
EODOct 28, 2026
4.47USD-18.727%(-1.03)6Vol389OI
HOOD271217C00220000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -18.727% | 6 | 395 | 0.000% |
| 2026-10-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -19.118% | 6 | 395 | -18.727% |
| 2026-10-21 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.030% | 4 | 395 | -34.265% |
| 2026-10-19 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -13.158% | 8 | 389 | -32.273% |
| 2026-10-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -16.484% | 6 | 383 | -41.184% |
| 2026-10-08 | 9.0500 | 9.1500 | 9.0500 | 9.1000 | -2.778% | 5 | 381 | -50.879% |
| 2026-10-07 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -21.013% | 4 | 377 | -52.244% |
| 2026-10-02 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +10.748% | 30 | 377 | -62.278% |
| 2026-10-01 | 11.0000 | 11.0000 | 10.7000 | 10.7000 | -23.352% | 6 | 383 | -58.224% |
| 2026-09-25 | 14.1000 | 14.1000 | 13.9600 | 13.9600 | -20.410% | 2 | 383 | -67.980% |
| 2026-09-22 | 17.6300 | 17.6300 | 17.5400 | 17.5400 | +0.689% | 10 | 374 | -74.515% |
| 2026-09-21 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | +10.533% | 1 | 373 | -74.340% |
| 2026-09-18 | 14.1000 | 15.9000 | 14.1000 | 15.7600 | +35.279% | 15 | 362 | -71.637% |
| 2026-09-17 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | +12.560% | 9 | 359 | -61.631% |
| 2026-09-16 | 11.0000 | 11.0000 | 10.3500 | 10.3500 | -17.727% | 5 | 356 | -56.812% |
| 2026-09-15 | 13.3300 | 13.5900 | 12.5800 | 12.5800 | -18.839% | 12 | 344 | -64.467% |
| 2026-09-09 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -13.889% | 2 | 342 | -71.161% |
| 2026-09-03 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +68.856% | 2 | 342 | -75.167% |
| 2026-08-31 | 10.7000 | 10.7000 | 10.6600 | 10.6600 | -17.683% | 2 | 341 | -58.068% |
| 2026-08-28 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -8.739% | 1 | 341 | -65.483% |
| 2026-08-25 | 14.2200 | 14.2200 | 14.1900 | 14.1900 | +18.250% | 14 | 341 | -68.499% |
| 2026-08-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +28.205% | 1 | 340 | -62.750% |
| 2026-08-07 | 9.2600 | 9.3600 | 9.2600 | 9.3600 | +5.763% | 10 | 335 | -52.244% |
| 2026-08-03 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -39.590% | 59 | 335 | -49.492% |
| 2026-07-16 | 14.6500 | 14.7900 | 14.6500 | 14.6500 | -12.746% | 111 | 235 | -69.488% |
| 2026-07-10 | 16.9200 | 17.0300 | 16.7900 | 16.7900 | -4.873% | 33 | 203 | -73.377% |
| 2026-07-02 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +36.822% | 1 | 202 | -74.674% |
| 2026-06-30 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.677% | 1 | 203 | -65.349% |
| 2026-06-29 | 12.5800 | 13.1200 | 12.5800 | 13.1200 | -16.962% | 6 | 202 | -65.930% |
| 2026-06-17 | 12.8500 | 15.8000 | 12.8500 | 15.8000 | +21.538% | 7 | 200 | -71.709% |
| 2026-06-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +30.130% | 3 | 200 | -65.615% |
| 2026-06-01 | 9.9500 | 10.0000 | 9.9500 | 9.9900 | +47.563% | 103 | 125 | -55.255% |
| 2026-05-28 | 6.6000 | 6.7700 | 6.6000 | 6.7700 | +31.712% | 6 | 127 | -33.973% |
| 2026-05-05 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -26.571% | 1 | 127 | -13.035% |
| 2026-04-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +30.841% | 1 | 126 | -36.143% |
| 2026-04-14 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +22.989% | 6 | 126 | -16.449% |
| 2026-03-20 | 4.3800 | 4.3800 | 4.3500 | 4.3500 | -13.000% | 2 | 120 | +2.759% |
| 2026-03-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.063% | 1 | 119 | -10.600% |
| 2026-03-13 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -15.938% | 1 | 120 | -16.914% |
| 2026-02-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -28.889% | 3 | 120 | -30.156% |
| 2026-02-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 5 | 123 | -50.333% |
| 2026-02-06 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | +9.091% | 2 | 121 | -50.333% |
| 2026-02-04 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -34.524% | 1 | 120 | -45.818% |
| 2026-01-29 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -9.677% | 2 | 121 | -64.524% |
| 2026-01-27 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -7.493% | 5 | 121 | -67.957% |
| 2026-01-16 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | -28.190% | 1 | 121 | -70.358% |
| 2026-01-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +8.527% | 1 | 121 | -78.714% |
| 2025-12-29 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -0.309% | 1 | 120 | -76.899% |
| 2025-11-24 | 19.4100 | 19.4100 | 19.4100 | 19.4100 | -2.804% | 5 | 120 | -76.971% |
| 2025-11-20 | 19.7700 | 20.2900 | 19.7700 | 19.9700 | -18.689% | 159 | 125 | -77.616% |
| 2025-11-17 | 25.1300 | 25.1300 | 24.5600 | 24.5600 | -19.264% | 2 | 43 | -81.800% |
| 2025-11-12 | 30.4200 | 30.4200 | 30.4200 | 30.4200 | -6.972% | 1 | 43 | -85.306% |
| 2025-11-10 | 32.0200 | 32.7000 | 32.0200 | 32.7000 | +28.235% | 2 | 44 | -86.330% |
| 2025-11-07 | 27.4500 | 27.4500 | 24.8500 | 25.5000 | -8.569% | 4 | 46 | -82.471% |
| 2025-11-06 | 29.0000 | 29.0000 | 27.8900 | 27.8900 | -28.688% | 2 | 45 | -83.973% |
| 2025-11-03 | 39.1100 | 39.1100 | 39.1100 | 39.1100 | -1.486% | 1 | 44 | -88.571% |
| 2025-10-31 | 39.7800 | 39.8100 | 39.7000 | 39.7000 | +23.522% | 3 | 44 | -88.741% |
| 2025-10-24 | 33.3300 | 33.3300 | 32.1400 | 32.1400 | +9.431% | 5 | 43 | -86.092% |
| 2025-10-23 | 29.3700 | 29.3700 | 29.3700 | 29.3700 | +21.364% | 1 | 43 | -84.780% |
| 2025-10-22 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -17.715% | 1 | 42 | -81.529% |
| 2025-10-20 | 29.4100 | 29.4100 | 29.4100 | 29.4100 | -9.396% | 3 | 41 | -84.801% |
| 2025-10-13 | 32.2500 | 32.4600 | 32.2500 | 32.4600 | -8.123% | 10 | 38 | -86.229% |
| 2025-10-10 | 35.3300 | 35.3300 | 35.3300 | 35.3300 | -9.987% | 1 | 28 | -87.348% |
| 2025-10-09 | 39.0800 | 39.2500 | 39.0800 | 39.2500 | +6.282% | 6 | 27 | -88.611% |
| 2025-10-08 | 36.9300 | 36.9300 | 36.9300 | 36.9300 | +7.448% | 1 | 23 | -87.896% |
| 2025-10-07 | 36.5000 | 36.5000 | 34.3700 | 34.3700 | -6.042% | 8 | 23 | -86.994% |
| 2025-10-06 | 37.4700 | 38.1100 | 35.9500 | 36.5800 | 0.000% | 17 | 17 | -87.780% |