HOOD271217C00270000
HOOD Dec 17 2027 270.00 Call
optionOPRA
InactiveOct 23, 2026
3.65USD-41.129%(-2.55)8Vol167OI
HOOD271217C00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -41.129% | 8 | 159 | 0.000% |
| 2026-10-08 | 6.1000 | 6.2500 | 6.1000 | 6.2000 | -2.054% | 8 | 159 | -41.129% |
| 2026-10-07 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -13.288% | 1 | 159 | -42.338% |
| 2026-10-06 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -17.045% | 2 | 159 | -50.000% |
| 2026-09-29 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -22.124% | 1 | 159 | -58.523% |
| 2026-09-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +4.147% | 1 | 160 | -67.699% |
| 2026-09-18 | 10.7000 | 10.8500 | 10.7000 | 10.8500 | +20.690% | 3 | 162 | -66.359% |
| 2026-09-15 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -10.458% | 1 | 162 | -59.399% |
| 2026-09-14 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +5.021% | 1 | 163 | -63.645% |
| 2026-09-11 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -19.731% | 2 | 161 | -61.820% |
| 2026-09-08 | 12.0700 | 12.0700 | 11.9100 | 11.9100 | -7.243% | 2 | 161 | -69.353% |
| 2026-09-04 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -1.685% | 1 | 160 | -71.573% |
| 2026-09-03 | 11.8700 | 13.1700 | 11.8700 | 13.0600 | +30.862% | 6 | 157 | -72.052% |
| 2026-08-25 | 9.3000 | 9.9800 | 8.9000 | 9.9800 | +7.312% | 10 | 157 | -63.427% |
| 2026-08-21 | 7.9000 | 9.3000 | 7.9000 | 9.3000 | +67.568% | 46 | 139 | -60.753% |
| 2026-08-19 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -11.058% | 4 | 137 | -34.234% |
| 2026-08-10 | 6.1800 | 6.2400 | 6.1800 | 6.2400 | -4.733% | 2 | 137 | -41.506% |
| 2026-08-07 | 6.4800 | 6.5500 | 6.4800 | 6.5500 | -11.486% | 10 | 137 | -44.275% |
| 2026-07-24 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -28.155% | 1 | 137 | -50.676% |
| 2026-07-22 | 10.3500 | 10.3500 | 10.2000 | 10.3000 | +18.938% | 18 | 128 | -64.563% |
| 2026-07-20 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +0.815% | 1 | 127 | -57.852% |
| 2026-07-17 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -25.628% | 1 | 126 | -57.509% |
| 2026-07-14 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -5.637% | 3 | 126 | -68.398% |
| 2026-07-10 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -4.375% | 2 | 124 | -70.180% |
| 2026-07-07 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +39.130% | 9 | 115 | -71.484% |
| 2026-06-29 | 9.1200 | 9.3000 | 8.7400 | 9.2000 | +12.607% | 22 | 108 | -60.326% |
| 2026-06-26 | 7.4700 | 8.1700 | 7.3400 | 8.1700 | -10.220% | 78 | 74 | -55.324% |
| 2026-06-24 | 9.3000 | 9.3000 | 9.1000 | 9.1000 | +13.466% | 43 | 52 | -59.890% |
| 2026-06-11 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +24.341% | 1 | 52 | -54.489% |
| 2026-06-08 | 6.6500 | 6.6500 | 6.4500 | 6.4500 | +4.878% | 30 | 40 | -43.411% |
| 2026-06-04 | 6.5500 | 6.5500 | 6.1500 | 6.1500 | -3.150% | 23 | 19 | -40.650% |
| 2026-06-03 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -8.633% | 2 | 19 | -42.520% |
| 2026-06-01 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | -7.947% | 2 | 18 | -47.482% |
| 2026-05-29 | 7.6000 | 7.6000 | 7.5200 | 7.5500 | +70.429% | 15 | 25 | -51.656% |
| 2026-05-28 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -22.957% | 1 | 25 | -17.607% |
| 2026-04-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -11.538% | 2 | 23 | -36.522% |
| 2026-04-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +23.810% | 1 | 23 | -43.846% |
| 2026-04-16 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 1 | 23 | -30.476% |
| 2026-04-15 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +95.402% | 2 | 23 | -28.431% |
| 2026-04-08 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +7.851% | 1 | 23 | +39.847% |
| 2026-04-06 | 2.9900 | 2.9900 | 2.4200 | 2.4200 | +6.608% | 4 | 24 | +50.826% |
| 2026-03-31 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -25.083% | 1 | 21 | +60.793% |
| 2026-03-25 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +16.538% | 1 | 20 | +20.462% |
| 2026-03-24 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -13.333% | 1 | 20 | +40.385% |
| 2026-03-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.091% | 1 | 21 | +21.667% |
| 2026-03-20 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -28.571% | 1 | 22 | +32.727% |
| 2026-03-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -7.229% | 1 | 21 | -5.195% |
| 2026-02-19 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.682% | 1 | 20 | -12.048% |
| 2026-02-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -10.204% | 1 | 19 | -17.045% |
| 2026-02-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +15.566% | 1 | 18 | -25.510% |
| 2026-02-12 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -31.057% | 1 | 18 | -13.915% |
| 2026-02-10 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | -5.385% | 4 | 17 | -40.650% |
| 2026-02-09 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | -5.109% | 11 | 13 | -43.846% |
| 2026-02-03 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 0.000% | 1 | 14 | -46.715% |
| 2026-02-02 | 7.4700 | 7.4700 | 6.8500 | 6.8500 | -42.678% | 11 | 13 | -46.715% |
| 2026-01-15 | 11.7500 | 11.9500 | 11.7500 | 11.9500 | -11.481% | 2 | 6 | -69.456% |
| 2025-12-29 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -14.231% | 1 | 6 | -72.963% |
| 2025-12-18 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | +3.281% | 1 | 7 | -76.811% |
| 2025-12-16 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -27.255% | 1 | 8 | -76.050% |
| 2025-12-03 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +0.721% | 1 | 7 | -82.578% |
| 2025-11-14 | 20.9500 | 20.9500 | 20.8000 | 20.8000 | -22.272% | 2 | 8 | -82.452% |
| 2025-11-04 | 26.7600 | 26.7600 | 26.7600 | 26.7600 | -12.118% | 2 | 6 | -86.360% |
| 2025-10-31 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | +21.557% | 1 | 7 | -88.013% |
| 2025-10-24 | 25.2000 | 25.2000 | 25.0500 | 25.0500 | +14.331% | 5 | 6 | -85.429% |
| 2025-10-23 | 21.9100 | 21.9100 | 21.9100 | 21.9100 | +15.620% | 2 | 7 | -83.341% |
| 2025-10-22 | 18.3400 | 18.9500 | 18.3400 | 18.9500 | -8.232% | 2 | 7 | -80.739% |
| 2025-10-17 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -5.275% | 1 | 6 | -82.324% |
| 2025-10-16 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -13.663% | 1 | 6 | -83.257% |
| 2025-10-13 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -7.339% | 5 | 6 | -85.545% |
| 2025-10-08 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | 0.000% | 1 | 1 | -86.606% |