HOOD271217C00260000
HOOD Dec 17 2027 260.00 Call
optionOPRA
EODOct 29, 2026
2.74USD-2.143%(-0.06)30Vol621OI
HOOD271217C00260000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -2.143% | 30 | 621 | 0.000% |
| 2026-10-28 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -27.273% | 46 | 586 | -2.143% |
| 2026-10-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +8.451% | 1 | 587 | -28.831% |
| 2026-10-26 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -7.792% | 48 | 539 | -22.817% |
| 2026-10-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -14.444% | 20 | 519 | -28.831% |
| 2026-10-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 20 | 499 | -39.111% |
| 2026-10-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -30.370% | 20 | 499 | -41.702% |
| 2026-10-08 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | -14.557% | 4 | 495 | -59.407% |
| 2026-10-06 | 8.0500 | 8.0500 | 7.9000 | 7.9000 | -18.304% | 23 | 485 | -65.316% |
| 2026-09-29 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -1.427% | 1 | 486 | -71.665% |
| 2026-09-28 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -8.659% | 1 | 486 | -72.069% |
| 2026-09-25 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -14.694% | 4 | 488 | -74.488% |
| 2026-09-21 | 12.6000 | 12.6000 | 12.5900 | 12.5900 | -6.394% | 6 | 482 | -78.237% |
| 2026-09-08 | 14.1300 | 14.1700 | 13.4500 | 13.4500 | +6.324% | 76 | 458 | -79.628% |
| 2026-09-03 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +20.476% | 22 | 436 | -78.340% |
| 2026-08-25 | 10.5000 | 10.5000 | 10.4500 | 10.5000 | +5.000% | 67 | 443 | -73.905% |
| 2026-08-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 20 | 443 | -72.600% |
| 2026-08-21 | 8.3500 | 10.3200 | 8.3500 | 10.2000 | +71.429% | 139 | 391 | -73.137% |
| 2026-08-19 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -17.704% | 2 | 389 | -53.950% |
| 2026-08-13 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -3.083% | 5 | 394 | -62.102% |
| 2026-07-28 | 7.5800 | 7.5800 | 7.4600 | 7.4600 | -10.120% | 18 | 377 | -63.271% |
| 2026-07-24 | 8.5500 | 8.5500 | 8.3000 | 8.3000 | -24.545% | 460 | 205 | -66.988% |
| 2026-07-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.698% | 6 | 202 | -75.091% |
| 2026-07-16 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | +6.419% | 27 | 176 | -78.254% |
| 2026-07-13 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -18.176% | 7 | 169 | -76.858% |
| 2026-07-09 | 14.1500 | 14.4700 | 14.1500 | 14.4700 | -3.533% | 4 | 169 | -81.064% |
| 2026-07-06 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +6.007% | 1 | 168 | -81.733% |
| 2026-07-02 | 14.1300 | 14.1500 | 14.1300 | 14.1500 | +46.632% | 5 | 164 | -80.636% |
| 2026-06-29 | 9.6200 | 9.7900 | 9.6200 | 9.6500 | +7.581% | 12 | 160 | -71.606% |
| 2026-06-26 | 8.6500 | 8.9700 | 8.6500 | 8.9700 | -23.070% | 6 | 166 | -69.454% |
| 2026-06-22 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -2.833% | 6 | 160 | -76.501% |
| 2026-06-17 | 10.4000 | 12.0000 | 10.4000 | 12.0000 | +86.047% | 3 | 159 | -77.167% |
| 2026-06-09 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | -9.537% | 2 | 159 | -57.519% |
| 2026-06-08 | 6.9500 | 7.1300 | 6.8600 | 7.1300 | -4.933% | 31 | 143 | -61.571% |
| 2026-06-01 | 7.5500 | 7.5500 | 7.5000 | 7.5000 | -6.832% | 20 | 133 | -63.467% |
| 2026-05-29 | 8.0500 | 8.0500 | 8.0200 | 8.0500 | +101.250% | 12 | 128 | -65.963% |
| 2026-05-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -15.789% | 20 | 108 | -31.500% |
| 2026-05-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 10 | 98 | -42.316% |
| 2026-05-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +27.660% | 10 | 98 | -42.917% |
| 2026-05-13 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | +19.365% | 12 | 93 | -27.128% |
| 2026-04-29 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -34.783% | 2 | 93 | -13.016% |
| 2026-04-15 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +27.105% | 9 | 93 | -43.271% |
| 2026-04-14 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 5 | 93 | -27.895% |
| 2026-03-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -24.272% | 1 | 89 | -29.744% |
| 2026-03-02 | 4.9000 | 5.1500 | 4.9000 | 5.1500 | -23.817% | 2 | 90 | -46.796% |
| 2026-02-09 | 6.5000 | 6.8000 | 6.5000 | 6.7600 | +5.132% | 20 | 90 | -59.467% |
| 2026-02-06 | 6.0500 | 6.4300 | 6.0500 | 6.4300 | +22.476% | 2 | 105 | -57.387% |
| 2026-02-05 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -20.934% | 1 | 105 | -47.810% |
| 2026-02-03 | 6.7900 | 6.9500 | 6.6300 | 6.6400 | -10.633% | 20 | 105 | -58.735% |
| 2026-02-02 | 7.4700 | 7.4700 | 7.1900 | 7.4300 | -16.517% | 55 | 127 | -63.122% |
| 2026-01-29 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -14.423% | 1 | 127 | -69.213% |
| 2026-01-22 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -37.349% | 1 | 127 | -73.654% |
| 2025-12-22 | 16.5000 | 16.6000 | 16.5000 | 16.6000 | +0.912% | 95 | 127 | -83.494% |
| 2025-12-18 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -1.791% | 1 | 146 | -83.343% |
| 2025-12-16 | 16.3000 | 16.7500 | 16.3000 | 16.7500 | +0.601% | 94 | 145 | -83.642% |
| 2025-12-15 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -0.952% | 1 | 51 | -83.544% |
| 2025-12-12 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -9.624% | 1 | 51 | -83.700% |
| 2025-12-11 | 19.0000 | 19.0000 | 18.6000 | 18.6000 | -17.881% | 27 | 51 | -85.269% |
| 2025-12-08 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | 0.000% | 1 | 24 | -87.903% |
| 2025-12-03 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +22.565% | 1 | 24 | -87.903% |
| 2025-12-01 | 19.5500 | 19.5500 | 18.4800 | 18.4800 | -9.854% | 12 | 24 | -85.173% |
| 2025-11-26 | 19.1000 | 20.5000 | 19.1000 | 20.5000 | +30.159% | 12 | 13 | -86.634% |
| 2025-11-24 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +10.682% | 2 | 13 | -82.603% |
| 2025-11-21 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -53.005% | 1 | 11 | -80.745% |
| 2025-11-03 | 30.2800 | 30.2800 | 30.2800 | 30.2800 | -2.949% | 1 | 11 | -90.951% |
| 2025-10-31 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +4.628% | 1 | 11 | -91.218% |
| 2025-10-28 | 29.8200 | 29.8200 | 29.8200 | 29.8200 | +19.280% | 2 | 10 | -90.812% |
| 2025-10-20 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +13.636% | 1 | 8 | -89.040% |
| 2025-10-17 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -14.063% | 1 | 8 | -87.545% |
| 2025-10-15 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -20.373% | 5 | 7 | -89.297% |
| 2025-10-10 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | +12.216% | 1 | 2 | -91.477% |
| 2025-10-08 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | 0.000% | 1 | 0 | -90.436% |