HOOD271217C00280000
HOOD Dec 17 2027 280.00 Call
optionOPRA
EODOct 28, 2026
2.39USD-25.313%(-0.81)2Vol1,502OI
HOOD271217C00280000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.5000 | 2.5000 | 2.3900 | 2.3900 | -25.313% | 2 | 1,500 | 0.000% |
| 2026-10-27 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -16.883% | 100 | 1,560 | -25.313% |
| 2026-10-21 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -24.510% | 1 | 1,559 | -37.922% |
| 2026-10-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.108% | 4 | 1,559 | -53.137% |
| 2026-10-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.943% | 7 | 1,552 | -56.937% |
| 2026-10-07 | 5.7500 | 5.7500 | 5.6600 | 5.6600 | -15.522% | 6 | 1,555 | -57.774% |
| 2026-10-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.286% | 4 | 1,551 | -64.328% |
| 2026-10-05 | 7.1600 | 7.1600 | 7.0000 | 7.0000 | -16.168% | 5 | 1,556 | -65.857% |
| 2026-09-28 | 8.8000 | 8.8000 | 8.3500 | 8.3500 | -10.981% | 4 | 1,556 | -71.377% |
| 2026-09-25 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -11.509% | 4 | 1,560 | -74.520% |
| 2026-09-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -7.826% | 6 | 1,560 | -77.453% |
| 2026-09-22 | 11.4400 | 11.5000 | 11.3300 | 11.5000 | -7.258% | 101 | 1,487 | -79.217% |
| 2026-09-03 | 11.7800 | 12.5300 | 11.7800 | 12.4000 | +72.943% | 7 | 1,489 | -80.726% |
| 2026-09-02 | 7.1700 | 7.2000 | 7.1600 | 7.1700 | -3.108% | 6 | 1,489 | -66.667% |
| 2026-09-01 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +8.346% | 2 | 1,487 | -67.703% |
| 2026-08-31 | 6.7600 | 6.8500 | 6.7400 | 6.8300 | -14.838% | 4 | 1,488 | -65.007% |
| 2026-08-28 | 8.1100 | 8.1100 | 8.0200 | 8.0200 | -14.408% | 2 | 1,488 | -70.200% |
| 2026-08-25 | 9.3900 | 9.5700 | 9.3200 | 9.3700 | +7.701% | 28 | 1,487 | -74.493% |
| 2026-08-21 | 7.2500 | 8.9500 | 7.2500 | 8.7000 | +65.714% | 14 | 1,489 | -72.529% |
| 2026-08-17 | 5.2500 | 5.2500 | 5.2400 | 5.2500 | -17.323% | 3 | 1,487 | -54.476% |
| 2026-08-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +11.014% | 1 | 1,487 | -62.362% |
| 2026-08-03 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +16.735% | 1 | 1,488 | -58.217% |
| 2026-07-31 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -33.784% | 1 | 1,488 | -51.224% |
| 2026-07-24 | 6.9500 | 7.4300 | 6.9500 | 7.4000 | -24.567% | 14 | 1,479 | -67.703% |
| 2026-07-22 | 9.7000 | 9.8100 | 9.5500 | 9.8100 | +21.111% | 38 | 1,493 | -75.637% |
| 2026-07-20 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -42.102% | 1 | 1,493 | -70.494% |
| 2026-07-07 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +29.898% | 1 | 1,492 | -82.916% |
| 2026-07-01 | 10.6500 | 10.7700 | 10.6500 | 10.7700 | +26.112% | 6 | 1,496 | -77.809% |
| 2026-06-29 | 8.6600 | 8.6600 | 8.4500 | 8.5400 | +6.219% | 8 | 1,500 | -72.014% |
| 2026-06-26 | 7.5400 | 8.0400 | 7.5400 | 8.0400 | -3.133% | 21 | 1,502 | -70.274% |
| 2026-06-24 | 8.8000 | 8.8000 | 8.3000 | 8.3000 | -27.193% | 13 | 1,503 | -71.205% |
| 2026-06-22 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +34.118% | 1 | 1,503 | -79.035% |
| 2026-06-15 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | +39.803% | 15 | 1,518 | -71.882% |
| 2026-06-08 | 6.1000 | 6.2000 | 6.0800 | 6.0800 | -8.296% | 32 | 1,517 | -60.691% |
| 2026-06-05 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +8.689% | 12 | 1,529 | -63.952% |
| 2026-06-03 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -6.870% | 2 | 1,531 | -60.820% |
| 2026-06-01 | 6.6500 | 6.6500 | 6.5500 | 6.5500 | -7.092% | 20 | 1,529 | -63.511% |
| 2026-05-29 | 5.8000 | 7.0600 | 5.8000 | 7.0500 | +62.069% | 9 | 1,533 | -66.099% |
| 2026-05-28 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | +35.937% | 2 | 1,533 | -45.057% |
| 2026-05-26 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -22.892% | 2 | 1,534 | -25.313% |
| 2026-05-15 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +22.059% | 10 | 1,524 | -42.410% |
| 2026-05-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -20.930% | 2 | 1,524 | -29.706% |
| 2026-04-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -15.187% | 8 | 1,524 | -44.419% |
| 2026-04-23 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +71.864% | 1 | 1,524 | -52.860% |
| 2026-04-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +28.261% | 1 | 1,525 | -18.983% |
| 2026-04-10 | 2.7600 | 2.7600 | 2.2000 | 2.3000 | +8.491% | 1,257 | 1,526 | +3.913% |
| 2026-03-31 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -4.505% | 1 | 275 | +12.736% |
| 2026-03-30 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -20.714% | 1 | 275 | +7.658% |
| 2026-03-25 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +14.286% | 3 | 275 | -14.643% |
| 2026-03-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.769% | 1 | 272 | -2.449% |
| 2026-03-20 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -6.475% | 1 | 272 | -8.077% |
| 2026-03-19 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -18.235% | 1 | 272 | -14.029% |
| 2026-03-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.108% | 3 | 272 | -29.706% |
| 2026-03-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.857% | 1 | 269 | -35.405% |
| 2026-03-09 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -5.750% | 1 | 270 | -36.605% |
| 2026-03-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.043% | 3 | 278 | -40.250% |
| 2026-03-04 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +21.053% | 1 | 275 | -48.043% |
| 2026-03-03 | 4.1000 | 4.1000 | 3.8000 | 3.8000 | +2.703% | 2 | 275 | -37.105% |
| 2026-03-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.756% | 1 | 273 | -35.405% |
| 2026-02-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +7.612% | 200 | 273 | -41.707% |
| 2026-02-23 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -18.240% | 1 | 114 | -37.270% |
| 2026-02-18 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +8.372% | 2 | 114 | -48.712% |
| 2026-02-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 9 | 112 | -44.419% |
| 2026-02-12 | 4.0000 | 4.2000 | 3.9600 | 4.0000 | -2.439% | 17 | 112 | -40.250% |
| 2026-02-11 | 4.2000 | 4.2500 | 4.0800 | 4.1000 | +4.061% | 22 | 101 | -41.707% |
| 2026-02-05 | 4.3500 | 4.3500 | 3.9400 | 3.9400 | -13.407% | 2 | 103 | -39.340% |
| 2026-02-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -25.410% | 15 | 104 | -47.473% |
| 2026-02-02 | 6.9200 | 7.5000 | 6.1000 | 6.1000 | -21.995% | 10 | 89 | -60.820% |
| 2026-01-29 | 8.3000 | 8.3000 | 7.8200 | 7.8200 | -7.236% | 9 | 88 | -69.437% |
| 2026-01-28 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -6.851% | 1 | 87 | -71.649% |
| 2026-01-26 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -3.209% | 1 | 86 | -73.591% |
| 2026-01-23 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +2.747% | 2 | 86 | -74.439% |
| 2026-01-20 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -8.726% | 1 | 86 | -73.736% |
| 2026-01-16 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -16.569% | 12 | 85 | -76.028% |
| 2026-01-08 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +5.846% | 15 | 85 | -80.000% |
| 2025-12-31 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -4.726% | 1 | 80 | -78.831% |
| 2025-12-30 | 12.7800 | 12.7800 | 11.8500 | 11.8500 | -5.578% | 61 | 80 | -79.831% |
| 2025-12-29 | 12.5200 | 13.9000 | 12.1400 | 12.5500 | -8.594% | 61 | 75 | -80.956% |
| 2025-12-26 | 14.0000 | 14.0000 | 13.1500 | 13.7300 | +0.586% | 43 | 41 | -82.593% |
| 2025-12-24 | 13.3400 | 13.9300 | 13.3400 | 13.6500 | +2.786% | 5 | 33 | -82.491% |
| 2025-12-23 | 13.6000 | 13.6000 | 12.8500 | 13.2800 | -8.916% | 3 | 33 | -82.003% |
| 2025-12-22 | 14.6000 | 14.7000 | 14.5800 | 14.5800 | -1.486% | 9 | 32 | -83.608% |
| 2025-12-19 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +2.921% | 1 | 29 | -83.851% |
| 2025-12-18 | 14.1200 | 14.3800 | 14.1200 | 14.3800 | +2.349% | 3 | 29 | -83.380% |
| 2025-12-16 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -23.224% | 1 | 29 | -82.989% |
| 2025-12-02 | 18.5000 | 18.5000 | 18.0000 | 18.3000 | +13.383% | 6 | 29 | -86.940% |
| 2025-12-01 | 15.5000 | 16.1400 | 15.5000 | 16.1400 | -5.999% | 2 | 29 | -85.192% |
| 2025-11-26 | 17.0000 | 17.3100 | 17.0000 | 17.1700 | +20.322% | 5 | 26 | -86.080% |
| 2025-11-25 | 14.1600 | 14.2700 | 14.1600 | 14.2700 | +1.566% | 2 | 26 | -83.252% |
| 2025-11-24 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -1.473% | 2 | 24 | -82.989% |
| 2025-11-20 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -15.119% | 3 | 22 | -83.240% |
| 2025-11-19 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -6.563% | 3 | 22 | -85.774% |
| 2025-11-13 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | -18.458% | 1 | 19 | -86.707% |
| 2025-11-06 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -12.569% | 1 | 19 | -89.161% |
| 2025-11-04 | 26.6500 | 26.6500 | 25.2200 | 25.2200 | -4.252% | 4 | 18 | -90.523% |
| 2025-10-29 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | -2.697% | 12 | 16 | -90.926% |
| 2025-10-28 | 27.0700 | 27.0700 | 27.0700 | 27.0700 | +14.316% | 2 | 16 | -91.171% |
| 2025-10-24 | 24.0700 | 24.0700 | 23.6800 | 23.6800 | -8.923% | 13 | 14 | -89.907% |
| 2025-10-08 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 0.000% | 1 | 1 | -90.808% |