HOOD271217C00240000
HOOD Dec 17 2027 240.00 Call
optionOPRA
EODOct 29, 2026
3.50USD-40.068%(-2.34)1Vol215OI
HOOD271217C00240000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -40.068% | 1 | 216 | 0.000% |
| 2026-10-15 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -26.725% | 1 | 217 | -40.068% |
| 2026-10-13 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +3.506% | 1 | 217 | -56.085% |
| 2026-10-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -31.858% | 1 | 216 | -54.545% |
| 2026-09-28 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.201% | 1 | 216 | -69.027% |
| 2026-09-25 | 12.0000 | 12.0000 | 11.9200 | 11.9200 | -12.929% | 10 | 221 | -70.638% |
| 2026-09-24 | 13.7500 | 14.2800 | 13.6900 | 13.6900 | +10.492% | 42 | 242 | -74.434% |
| 2026-09-14 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -9.031% | 1 | 242 | -71.751% |
| 2026-09-03 | 12.5000 | 13.6200 | 12.5000 | 13.6200 | +23.818% | 10 | 236 | -74.302% |
| 2026-08-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.222% | 1 | 235 | -68.182% |
| 2026-08-21 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +32.353% | 6 | 238 | -68.889% |
| 2026-08-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.590% | 2 | 240 | -58.824% |
| 2026-08-07 | 8.0800 | 8.0800 | 8.0500 | 8.0500 | +17.176% | 2 | 239 | -56.522% |
| 2026-08-06 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -27.455% | 1 | 239 | -49.054% |
| 2026-07-24 | 10.4000 | 10.4000 | 9.3500 | 9.4700 | -17.652% | 208 | 166 | -63.041% |
| 2026-07-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.875% | 1 | 165 | -69.565% |
| 2026-07-16 | 14.3500 | 14.5000 | 12.6200 | 12.6200 | -13.739% | 109 | 67 | -72.266% |
| 2026-07-15 | 15.0200 | 15.0200 | 14.5500 | 14.6300 | -1.878% | 50 | 102 | -76.077% |
| 2026-07-10 | 16.1700 | 16.1700 | 14.8400 | 14.9100 | +30.789% | 58 | 48 | -76.526% |
| 2026-06-29 | 11.3500 | 11.5500 | 11.3000 | 11.4000 | -15.556% | 31 | 42 | -69.298% |
| 2026-06-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.369% | 2 | 40 | -74.074% |
| 2026-06-17 | 11.8500 | 13.0600 | 11.8500 | 13.0600 | +41.957% | 12 | 33 | -73.201% |
| 2026-05-29 | 8.8500 | 9.2000 | 8.8500 | 9.2000 | +115.457% | 8 | 29 | -61.957% |
| 2026-05-19 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +0.235% | 20 | 18 | -18.033% |
| 2026-05-05 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +3.902% | 1 | 18 | -17.840% |
| 2026-05-01 | 3.9500 | 4.1000 | 3.9500 | 4.1000 | +6.494% | 2 | 17 | -14.634% |
| 2026-03-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -21.429% | 2 | 17 | -9.091% |
| 2026-03-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 1 | 16 | -28.571% |
| 2026-02-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -12.186% | 1 | 15 | -28.571% |
| 2026-02-11 | 5.7000 | 5.7000 | 5.5000 | 5.5800 | -31.951% | 4 | 16 | -37.276% |
| 2026-02-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +9.333% | 1 | 15 | -57.317% |
| 2026-02-06 | 7.0000 | 7.5000 | 7.0000 | 7.5000 | +38.889% | 2 | 15 | -53.333% |
| 2026-02-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -15.625% | 1 | 15 | -35.185% |
| 2026-02-04 | 6.1000 | 6.4000 | 6.0300 | 6.4000 | -42.601% | 3 | 14 | -45.313% |
| 2026-01-28 | 11.3500 | 11.3500 | 11.1500 | 11.1500 | -9.717% | 3 | 14 | -68.610% |
| 2026-01-27 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -21.338% | 1 | 14 | -71.660% |
| 2026-01-09 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -14.441% | 1 | 14 | -77.707% |
| 2025-12-18 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -1.078% | 1 | 14 | -80.926% |
| 2025-12-16 | 18.8800 | 18.8800 | 18.5500 | 18.5500 | -10.817% | 3 | 15 | -81.132% |
| 2025-12-11 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -19.223% | 1 | 14 | -83.173% |
| 2025-12-10 | 25.9000 | 25.9000 | 25.7500 | 25.7500 | +4.293% | 2 | 14 | -86.408% |
| 2025-12-05 | 24.6900 | 24.6900 | 24.6900 | 24.6900 | +54.506% | 1 | 14 | -85.824% |
| 2025-11-21 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | -8.372% | 1 | 13 | -78.098% |
| 2025-11-20 | 17.4400 | 17.4400 | 17.4400 | 17.4400 | -10.564% | 1 | 14 | -79.931% |
| 2025-11-18 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -34.122% | 1 | 14 | -82.051% |
| 2025-11-10 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +18.400% | 1 | 14 | -88.176% |
| 2025-11-06 | 25.8200 | 25.8200 | 25.0000 | 25.0000 | -20.886% | 8 | 15 | -86.000% |
| 2025-11-04 | 31.7500 | 31.7500 | 31.6000 | 31.6000 | -10.785% | 4 | 14 | -88.924% |
| 2025-10-31 | 35.4200 | 35.4200 | 35.4200 | 35.4200 | +17.714% | 7 | 12 | -90.119% |
| 2025-10-13 | 28.5500 | 30.0900 | 28.5500 | 30.0900 | 0.000% | 5 | 5 | -88.368% |