HOOD271217C00250000
HOOD Dec 17 2027 250.00 Call
optionOPRA
EODOct 30, 2026
2.67USD-33.250%(-1.33)1Vol915OI
HOOD271217C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -33.250% | 1 | 915 | 0.000% |
| 2026-10-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 3 | 915 | -33.250% |
| 2026-10-27 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -10.638% | 100 | 916 | -36.429% |
| 2026-10-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -5.051% | 3 | 913 | -43.191% |
| 2026-10-19 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.808% | 14 | 911 | -46.061% |
| 2026-10-16 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -28.276% | 2 | 911 | -48.654% |
| 2026-10-09 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +4.467% | 5 | 914 | -63.172% |
| 2026-10-08 | 6.9500 | 7.0000 | 6.9400 | 6.9400 | -2.254% | 34 | 880 | -61.527% |
| 2026-10-07 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -27.179% | 1 | 881 | -62.394% |
| 2026-09-29 | 10.8000 | 10.9500 | 9.7500 | 9.7500 | -11.202% | 3 | 881 | -72.615% |
| 2026-09-25 | 11.7500 | 11.7500 | 10.9800 | 10.9800 | -18.486% | 21 | 882 | -75.683% |
| 2026-09-21 | 13.7700 | 13.8500 | 13.4700 | 13.4700 | +7.331% | 102 | 844 | -80.178% |
| 2026-09-18 | 11.2100 | 12.5500 | 11.2100 | 12.5500 | +2.449% | 3 | 845 | -78.725% |
| 2026-09-10 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -12.500% | 2 | 845 | -78.204% |
| 2026-09-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.085% | 1 | 845 | -80.929% |
| 2026-09-03 | 15.0000 | 15.1000 | 14.7500 | 14.7500 | +63.525% | 24 | 849 | -81.898% |
| 2026-09-02 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -0.331% | 2 | 850 | -70.399% |
| 2026-09-01 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.260% | 2 | 850 | -70.497% |
| 2026-08-28 | 8.6000 | 9.0700 | 8.6000 | 8.8500 | -9.694% | 44 | 872 | -69.831% |
| 2026-08-25 | 11.5000 | 11.5000 | 9.8000 | 9.8000 | -1.508% | 10 | 865 | -72.755% |
| 2026-08-24 | 10.1000 | 10.1000 | 9.9500 | 9.9500 | -9.545% | 2 | 865 | -73.166% |
| 2026-08-21 | 9.1000 | 11.0000 | 9.1000 | 11.0000 | +91.304% | 34 | 846 | -75.727% |
| 2026-08-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -23.639% | 1 | 846 | -53.565% |
| 2026-08-07 | 7.6000 | 7.6000 | 7.5100 | 7.5300 | -4.076% | 20 | 846 | -64.542% |
| 2026-08-05 | 7.8000 | 7.9200 | 7.8000 | 7.8500 | +12.143% | 110 | 846 | -65.987% |
| 2026-07-29 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | -22.222% | 59 | 845 | -61.857% |
| 2026-07-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -25.187% | 52 | 795 | -70.333% |
| 2026-07-22 | 12.1700 | 12.1700 | 12.0300 | 12.0300 | +18.289% | 2 | 795 | -77.805% |
| 2026-07-20 | 10.3500 | 10.3500 | 10.1700 | 10.1700 | +0.494% | 2 | 795 | -73.746% |
| 2026-07-17 | 9.6700 | 10.1200 | 9.6700 | 10.1200 | -34.498% | 62 | 795 | -73.617% |
| 2026-07-09 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +9.574% | 2 | 795 | -82.718% |
| 2026-07-02 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +32.519% | 10 | 795 | -81.064% |
| 2026-06-29 | 10.0000 | 10.8000 | 10.0000 | 10.6400 | +8.020% | 75 | 799 | -74.906% |
| 2026-06-26 | 8.9200 | 9.8500 | 8.9200 | 9.8500 | +11.932% | 48 | 799 | -72.893% |
| 2026-06-25 | 9.0400 | 9.2500 | 8.8000 | 8.8000 | -6.183% | 3 | 800 | -69.659% |
| 2026-06-24 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -18.221% | 67 | 800 | -71.535% |
| 2026-06-23 | 11.2900 | 11.4700 | 11.2900 | 11.4700 | -18.071% | 2 | 800 | -76.722% |
| 2026-06-22 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.263% | 1 | 801 | -80.929% |
| 2026-06-17 | 11.0500 | 13.3000 | 11.0500 | 13.3000 | +86.014% | 3 | 800 | -79.925% |
| 2026-06-09 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | -2.721% | 20 | 800 | -62.657% |
| 2026-06-08 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | -15.420% | 31 | 800 | -63.673% |
| 2026-05-29 | 8.6500 | 8.7000 | 8.5500 | 8.6900 | +68.085% | 8 | 800 | -69.275% |
| 2026-05-28 | 5.0000 | 5.1700 | 5.0000 | 5.1700 | +23.095% | 3 | 801 | -48.356% |
| 2026-05-27 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +13.514% | 5 | 796 | -36.429% |
| 2026-05-22 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -10.843% | 10 | 786 | -27.838% |
| 2026-05-20 | 4.3500 | 4.3500 | 4.0000 | 4.1500 | -14.959% | 11 | 779 | -35.663% |
| 2026-05-14 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +13.488% | 1 | 780 | -45.287% |
| 2026-05-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.256% | 5 | 775 | -37.907% |
| 2026-05-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +4.558% | 10 | 765 | -31.538% |
| 2026-05-07 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +6.571% | 1 | 764 | -28.418% |
| 2026-04-29 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | -33.078% | 2 | 764 | -23.714% |
| 2026-04-28 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -14.959% | 59 | 763 | -48.948% |
| 2026-04-27 | 5.5500 | 6.1500 | 5.5500 | 6.1500 | -10.870% | 9 | 791 | -56.585% |
| 2026-04-20 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | +13.674% | 4 | 797 | -61.304% |
| 2026-04-16 | 5.8800 | 6.0700 | 5.8800 | 6.0700 | +46.265% | 59 | 797 | -56.013% |
| 2026-04-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +33.871% | 10 | 791 | -35.663% |
| 2026-04-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -22.500% | 3 | 792 | -13.871% |
| 2026-04-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +33.333% | 2 | 792 | -33.250% |
| 2026-04-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.111% | 3 | 794 | -11.000% |
| 2026-03-31 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -7.850% | 1 | 791 | -1.111% |
| 2026-03-27 | 2.6800 | 2.9300 | 2.6800 | 2.9300 | -5.484% | 4 | 791 | -8.874% |
| 2026-03-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 1 | 791 | -13.871% |
| 2026-03-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -16.667% | 1 | 790 | -17.846% |
| 2026-03-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -12.360% | 3 | 790 | -31.538% |
| 2026-03-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 1 | 787 | -40.000% |
| 2026-03-13 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -29.167% | 1 | 786 | -37.176% |
| 2026-03-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +15.385% | 1 | 785 | -55.500% |
| 2026-02-27 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +20.930% | 1 | 786 | -48.654% |
| 2026-02-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.232% | 1 | 786 | -37.907% |
| 2026-02-23 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -17.615% | 1 | 786 | -40.535% |
| 2026-02-18 | 5.9000 | 5.9000 | 5.4500 | 5.4500 | -0.183% | 3 | 787 | -51.009% |
| 2026-02-17 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +9.200% | 2 | 787 | -51.099% |
| 2026-02-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 3 | 789 | -46.600% |
| 2026-02-05 | 5.3300 | 5.3300 | 4.9000 | 4.9000 | -27.941% | 8 | 786 | -45.510% |
| 2026-02-03 | 7.2500 | 7.2500 | 6.8000 | 6.8000 | -8.847% | 6 | 787 | -60.735% |
| 2026-02-02 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -21.474% | 5 | 790 | -64.209% |
| 2026-01-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.042% | 1 | 790 | -71.895% |
| 2026-01-29 | 10.0000 | 10.0000 | 9.5300 | 9.6000 | -13.747% | 8 | 790 | -72.188% |
| 2026-01-23 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | +1.182% | 3 | 788 | -76.011% |
| 2026-01-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.679% | 1 | 788 | -75.727% |
| 2026-01-20 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -3.833% | 1 | 787 | -76.863% |
| 2026-01-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -14.286% | 3 | 786 | -77.750% |
| 2026-01-15 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -8.795% | 10 | 786 | -80.929% |
| 2026-01-14 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -3.459% | 2 | 796 | -82.606% |
| 2026-01-13 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +8.904% | 1 | 796 | -83.208% |
| 2026-01-09 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -10.758% | 1 | 795 | -81.712% |
| 2026-01-06 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +2.958% | 5 | 794 | -83.680% |
| 2026-01-05 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +11.509% | 1 | 794 | -83.197% |
| 2026-01-02 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +1.641% | 1 | 794 | -81.263% |
| 2025-12-31 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -9.839% | 1 | 794 | -80.956% |
| 2025-12-29 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -2.812% | 2 | 794 | -82.830% |
| 2025-12-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -10.913% | 3 | 792 | -83.313% |
| 2025-12-19 | 17.9600 | 17.9600 | 17.9600 | 17.9600 | -4.468% | 1 | 789 | -85.134% |
| 2025-12-17 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +7.062% | 1 | 788 | -85.798% |
| 2025-12-16 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | -10.772% | 1 | 788 | -84.795% |
| 2025-12-11 | 22.0000 | 22.0000 | 19.6800 | 19.6800 | -23.424% | 12 | 788 | -86.433% |
| 2025-12-09 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +5.761% | 2 | 788 | -89.611% |
| 2025-12-08 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -1.619% | 2 | 790 | -89.012% |
| 2025-12-05 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -2.023% | 1 | 790 | -89.190% |
| 2025-12-04 | 25.3700 | 25.4700 | 25.2100 | 25.2100 | +9.371% | 8 | 789 | -89.409% |
| 2025-12-03 | 23.1600 | 23.1600 | 23.0500 | 23.0500 | +7.963% | 5 | 788 | -88.416% |
| 2025-12-02 | 21.0000 | 21.3500 | 21.0000 | 21.3500 | +6.964% | 2 | 783 | -87.494% |
| 2025-12-01 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | -8.018% | 1 | 782 | -86.623% |
| 2025-11-26 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +22.946% | 21 | 788 | -87.696% |
| 2025-11-24 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +13.141% | 1 | 788 | -84.873% |
| 2025-11-21 | 16.7000 | 16.7000 | 15.6000 | 15.6000 | -2.500% | 3 | 787 | -82.885% |
| 2025-11-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -14.209% | 3 | 789 | -83.313% |
| 2025-11-17 | 20.0000 | 20.0000 | 18.6500 | 18.6500 | -11.190% | 24 | 786 | -85.684% |
| 2025-11-13 | 21.7900 | 21.7900 | 21.0000 | 21.0000 | -14.807% | 605 | 783 | -87.286% |
| 2025-11-12 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -14.853% | 1 | 780 | -89.168% |
| 2025-11-10 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | +13.219% | 1 | 780 | -90.777% |
| 2025-11-07 | 21.5000 | 25.5700 | 21.5000 | 25.5700 | +3.522% | 4 | 780 | -89.558% |
| 2025-11-06 | 26.7500 | 26.9000 | 24.7000 | 24.7000 | -19.149% | 202 | 777 | -89.190% |
| 2025-11-05 | 28.9000 | 30.5500 | 28.9000 | 30.5500 | +8.835% | 2 | 860 | -91.260% |
| 2025-11-04 | 30.1000 | 30.3500 | 28.0700 | 28.0700 | -14.369% | 11 | 859 | -90.488% |
| 2025-10-31 | 32.1900 | 34.0000 | 32.1900 | 32.7800 | +18.768% | 6 | 857 | -91.855% |
| 2025-10-30 | 30.5000 | 30.5000 | 27.4000 | 27.6000 | -11.538% | 331 | 857 | -90.326% |
| 2025-10-29 | 30.7500 | 31.8000 | 30.7500 | 31.2000 | -1.266% | 480 | 539 | -91.442% |
| 2025-10-27 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +10.412% | 10 | 77 | -91.551% |
| 2025-10-24 | 28.6200 | 28.6200 | 28.6200 | 28.6200 | +15.403% | 3 | 77 | -90.671% |
| 2025-10-23 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +22.469% | 3 | 77 | -89.234% |
| 2025-10-22 | 22.9500 | 22.9500 | 20.2500 | 20.2500 | -17.883% | 30 | 77 | -86.815% |
| 2025-10-21 | 24.6600 | 24.6600 | 24.6600 | 24.6600 | -4.121% | 2 | 64 | -89.173% |
| 2025-10-20 | 26.2700 | 26.2700 | 25.7200 | 25.7200 | +16.909% | 7 | 62 | -89.619% |
| 2025-10-17 | 23.3000 | 23.3000 | 22.0000 | 22.0000 | -9.539% | 4 | 60 | -87.864% |
| 2025-10-16 | 24.3200 | 24.3200 | 24.3200 | 24.3200 | -12.043% | 1 | 56 | -89.021% |
| 2025-10-14 | 27.0500 | 27.6500 | 27.0500 | 27.6500 | 0.000% | 3 | 55 | -90.344% |
| 2025-10-13 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -1.776% | 1 | 52 | -90.344% |
| 2025-10-10 | 33.7500 | 33.7500 | 28.1500 | 28.1500 | -16.593% | 4 | 51 | -90.515% |
| 2025-10-09 | 32.7500 | 33.7500 | 32.7500 | 33.7500 | +3.053% | 3 | 0 | -92.089% |
| 2025-10-08 | 32.3000 | 32.7500 | 32.3000 | 32.7500 | 0.000% | 50 | 0 | -91.847% |