HOOD271217C00230000
HOOD Dec 17 2027 230.00 Call
optionOPRA
EODOct 30, 2026
3.03USD-22.308%(-0.87)1Vol158OI
HOOD271217C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -22.308% | 1 | 159 | 0.000% |
| 2026-10-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -22.619% | 1 | 158 | -22.308% |
| 2026-10-27 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -2.136% | 8 | 166 | -39.881% |
| 2026-10-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -13.445% | 1 | 165 | -41.165% |
| 2026-10-19 | 5.9500 | 6.0000 | 5.9500 | 5.9500 | -6.299% | 7 | 159 | -49.076% |
| 2026-10-16 | 7.1000 | 7.1000 | 6.3500 | 6.3500 | -5.224% | 25 | 140 | -52.283% |
| 2026-10-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -20.238% | 6 | 134 | -54.776% |
| 2026-10-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -3.670% | 3 | 134 | -63.929% |
| 2026-10-09 | 8.7200 | 8.7200 | 8.5100 | 8.7200 | -10.103% | 60 | 77 | -65.252% |
| 2026-10-06 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -24.514% | 1 | 77 | -68.763% |
| 2026-09-25 | 12.7200 | 12.8500 | 12.7200 | 12.8500 | -17.891% | 10 | 77 | -76.420% |
| 2026-09-23 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +1.294% | 1 | 78 | -80.639% |
| 2026-09-22 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -4.923% | 1 | 77 | -80.388% |
| 2026-09-21 | 16.2900 | 16.2900 | 16.2500 | 16.2500 | +23.574% | 11 | 70 | -81.354% |
| 2026-09-10 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -22.647% | 1 | 71 | -76.958% |
| 2026-09-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.163% | 1 | 72 | -82.176% |
| 2026-09-04 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +37.600% | 1 | 71 | -82.384% |
| 2026-08-21 | 12.3000 | 12.5000 | 11.7500 | 12.5000 | +61.290% | 43 | 39 | -75.760% |
| 2026-07-30 | 7.5000 | 7.7500 | 7.5000 | 7.7500 | -11.226% | 22 | 61 | -60.903% |
| 2026-07-29 | 9.4000 | 9.4000 | 8.7300 | 8.7300 | -36.044% | 11 | 50 | -65.292% |
| 2026-07-16 | 13.7000 | 13.7000 | 13.6500 | 13.6500 | -14.687% | 2 | 50 | -77.802% |
| 2026-07-10 | 15.9100 | 16.0000 | 15.9100 | 16.0000 | +30.826% | 2 | 50 | -81.063% |
| 2026-06-29 | 12.0500 | 12.2300 | 12.0500 | 12.2300 | +22.300% | 2 | 50 | -75.225% |
| 2026-06-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -26.199% | 1 | 49 | -69.700% |
| 2026-06-18 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +1.727% | 1 | 48 | -77.638% |
| 2026-06-17 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +25.660% | 4 | 48 | -77.252% |
| 2026-06-16 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -12.541% | 12 | 48 | -71.415% |
| 2026-06-15 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +23.673% | 4 | 44 | -75.000% |
| 2026-06-11 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +5.832% | 1 | 45 | -69.082% |
| 2026-06-01 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +15.750% | 1 | 44 | -67.279% |
| 2026-05-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +33.333% | 1 | 45 | -62.125% |
| 2026-05-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +36.364% | 1 | 46 | -49.500% |
| 2026-04-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -29.600% | 1 | 46 | -31.136% |
| 2026-04-28 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.846% | 1 | 46 | -51.520% |
| 2026-04-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +94.611% | 1 | 45 | -53.385% |
| 2026-04-07 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +0.602% | 1 | 45 | -9.281% |
| 2026-03-31 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -36.762% | 1 | 44 | -8.735% |
| 2026-02-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -19.231% | 2 | 43 | -42.286% |
| 2026-02-04 | 7.1000 | 7.1000 | 6.5000 | 6.5000 | -19.753% | 4 | 43 | -53.385% |
| 2026-02-03 | 8.5500 | 8.5500 | 8.1000 | 8.1000 | -7.955% | 26 | 43 | -62.593% |
| 2026-02-02 | 9.1200 | 9.1200 | 8.8000 | 8.8000 | -28.163% | 8 | 52 | -65.568% |
| 2026-01-28 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -3.695% | 1 | 58 | -75.265% |
| 2026-01-27 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -0.235% | 2 | 58 | -76.179% |
| 2026-01-21 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -5.556% | 1 | 60 | -76.235% |
| 2026-01-20 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -35.499% | 1 | 60 | -77.556% |
| 2025-12-18 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | +6.244% | 1 | 60 | -85.523% |
| 2025-12-16 | 20.0800 | 20.0800 | 19.6500 | 19.7000 | +7.065% | 3 | 60 | -84.619% |
| 2025-12-15 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -27.071% | 1 | 60 | -83.533% |
| 2025-12-03 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | +10.901% | 25 | 60 | -87.990% |
| 2025-11-26 | 22.8500 | 22.8500 | 22.7500 | 22.7500 | +29.115% | 2 | 34 | -86.681% |
| 2025-11-21 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -4.757% | 2 | 34 | -82.804% |
| 2025-11-20 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -13.064% | 1 | 32 | -83.622% |
| 2025-11-19 | 21.0000 | 21.2800 | 21.0000 | 21.2800 | +3.051% | 3 | 32 | -85.761% |
| 2025-11-18 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -20.054% | 1 | 29 | -85.327% |
| 2025-11-14 | 25.8300 | 25.8300 | 25.8300 | 25.8300 | +11.097% | 1 | 29 | -88.269% |
| 2025-11-07 | 23.4000 | 23.4000 | 23.2500 | 23.2500 | -21.849% | 11 | 30 | -86.968% |
| 2025-11-06 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -5.705% | 1 | 29 | -89.815% |
| 2025-11-05 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | -9.960% | 1 | 28 | -90.396% |
| 2025-10-27 | 35.0000 | 35.0400 | 35.0000 | 35.0400 | +19.713% | 11 | 16 | -91.353% |
| 2025-10-23 | 29.2700 | 29.2700 | 29.2700 | 29.2700 | +4.723% | 1 | 16 | -89.648% |
| 2025-10-21 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | -7.143% | 10 | 15 | -89.159% |
| 2025-10-13 | 30.0500 | 30.1000 | 30.0500 | 30.1000 | -13.902% | 5 | 6 | -89.934% |
| 2025-10-08 | 34.9600 | 34.9600 | 34.9600 | 34.9600 | 0.000% | 1 | 1 | -91.333% |