HOOD271217C00035000
HOOD Dec 17 2027 35.00 Call
optionOPRA
InactiveOct 23, 2026
64.31USD-9.423%(-6.69)1Vol104OI
HOOD271217C00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 64.31 | 64.31 | 64.31 | 64.31 | -9.423% | 1 | 104 | 0.000% |
| 2026-10-15 | 71.00 | 71.00 | 71.00 | 71.00 | -13.615% | 1 | 104 | -9.423% |
| 2026-10-05 | 82.19 | 82.19 | 82.19 | 82.19 | +1.469% | 1 | 103 | -21.754% |
| 2026-09-14 | 81.00 | 81.00 | 81.00 | 81.00 | -1.759% | 1 | 103 | -20.605% |
| 2026-09-10 | 82.45 | 82.45 | 82.45 | 82.45 | -10.136% | 1 | 102 | -22.001% |
| 2026-09-03 | 91.75 | 91.75 | 91.75 | 91.75 | +20.724% | 1 | 102 | -29.907% |
| 2026-08-21 | 76.00 | 76.00 | 76.00 | 76.00 | +17.829% | 1 | 103 | -15.382% |
| 2026-08-19 | 64.50 | 64.50 | 64.50 | 64.50 | -8.898% | 1 | 103 | -0.295% |
| 2026-06-30 | 70.80 | 70.80 | 70.80 | 70.80 | -1.434% | 50 | 153 | -9.167% |
| 2026-06-29 | 71.76 | 71.83 | 71.57 | 71.83 | -5.858% | 51 | 103 | -10.469% |
| 2026-06-23 | 75.90 | 76.30 | 75.78 | 76.30 | -0.922% | 12 | 98 | -15.714% |
| 2026-06-22 | 77.01 | 77.01 | 77.01 | 77.01 | -2.247% | 1 | 99 | -16.491% |
| 2026-06-17 | 78.30 | 78.78 | 78.30 | 78.78 | +50.057% | 3 | 101 | -18.368% |
| 2026-05-11 | 50.25 | 52.50 | 50.25 | 52.50 | +17.978% | 2 | 100 | +22.495% |
| 2026-04-29 | 43.81 | 44.50 | 43.81 | 44.50 | -26.446% | 5 | 100 | +44.517% |
| 2026-04-20 | 60.00 | 60.50 | 60.00 | 60.50 | -1.546% | 2 | 104 | +6.298% |
| 2026-04-17 | 63.25 | 63.25 | 61.45 | 61.45 | +22.900% | 3 | 106 | +4.654% |
| 2026-04-14 | 50.00 | 50.00 | 50.00 | 50.00 | +17.647% | 1 | 108 | +28.620% |
| 2026-04-10 | 42.88 | 42.88 | 42.45 | 42.50 | +5.721% | 6 | 107 | +51.318% |
| 2026-04-07 | 40.25 | 40.25 | 40.15 | 40.20 | +1.438% | 3 | 105 | +59.975% |
| 2026-03-31 | 39.63 | 39.63 | 39.63 | 39.63 | -0.302% | 1 | 103 | +62.276% |
| 2026-03-27 | 39.75 | 39.75 | 39.75 | 39.75 | -10.774% | 2 | 102 | +61.786% |
| 2026-03-23 | 44.55 | 44.55 | 44.55 | 44.55 | -0.669% | 1 | 104 | +44.355% |
| 2026-03-20 | 44.85 | 44.85 | 44.85 | 44.85 | -5.777% | 2 | 104 | +43.389% |
| 2026-03-16 | 47.60 | 47.60 | 47.60 | 47.60 | -0.833% | 1 | 103 | +35.105% |
| 2026-03-13 | 48.00 | 48.00 | 48.00 | 48.00 | -3.711% | 2 | 103 | +33.979% |
| 2026-03-12 | 49.85 | 49.85 | 49.85 | 49.85 | -1.773% | 1 | 101 | +29.007% |
| 2026-03-11 | 51.00 | 51.00 | 49.65 | 50.75 | -2.404% | 6 | 100 | +26.719% |
| 2026-03-10 | 52.00 | 52.00 | 52.00 | 52.00 | +7.549% | 4 | 102 | +23.673% |
| 2026-03-03 | 47.25 | 48.35 | 47.25 | 48.35 | +0.436% | 11 | 102 | +33.009% |
| 2026-02-27 | 48.14 | 48.14 | 48.14 | 48.14 | +7.889% | 10 | 113 | +33.590% |
| 2026-02-24 | 44.62 | 44.62 | 44.62 | 44.62 | -0.844% | 1 | 103 | +44.128% |
| 2026-02-23 | 45.50 | 45.75 | 45.00 | 45.00 | -6.152% | 4 | 103 | +42.911% |
| 2026-02-17 | 46.55 | 48.05 | 46.55 | 47.95 | -2.738% | 4 | 101 | +34.119% |
| 2026-02-13 | 49.30 | 49.30 | 49.30 | 49.30 | +10.538% | 4 | 104 | +30.446% |
| 2026-02-12 | 45.30 | 45.30 | 44.60 | 44.60 | -10.008% | 4 | 104 | +44.193% |
| 2026-02-11 | 49.56 | 49.56 | 49.56 | 49.56 | -15.354% | 1 | 101 | +29.762% |
| 2026-02-09 | 58.50 | 58.55 | 58.50 | 58.55 | +4.516% | 5 | 101 | +9.838% |
| 2026-02-06 | 54.45 | 56.02 | 54.45 | 56.02 | +14.795% | 4 | 106 | +14.798% |
| 2026-02-05 | 48.80 | 48.80 | 48.80 | 48.80 | -8.271% | 1 | 107 | +31.783% |
| 2026-02-04 | 53.20 | 53.20 | 53.20 | 53.20 | -7.220% | 5 | 107 | +20.883% |
| 2026-02-03 | 58.00 | 58.00 | 57.34 | 57.34 | -6.460% | 2 | 107 | +12.156% |
| 2026-02-02 | 62.36 | 62.41 | 60.90 | 61.30 | -30.734% | 7 | 109 | +4.910% |
| 2026-01-12 | 88.50 | 88.50 | 88.50 | 88.50 | -17.682% | 1 | 112 | -27.333% |
| 2025-12-04 | 107.51 | 107.51 | 107.51 | 107.51 | +11.144% | 2 | 113 | -40.182% |
| 2025-11-26 | 96.73 | 96.73 | 96.73 | 96.73 | +20.536% | 1 | 114 | -33.516% |
| 2025-11-20 | 80.25 | 80.25 | 80.25 | 80.25 | -23.316% | 2 | 114 | -19.863% |
| 2025-11-10 | 104.65 | 104.65 | 104.65 | 104.65 | -2.288% | 1 | 112 | -38.548% |
| 2025-11-04 | 107.10 | 107.10 | 107.10 | 107.10 | +2.000% | 1 | 112 | -39.953% |
| 2025-10-21 | 103.83 | 105.00 | 103.83 | 105.00 | +6.114% | 2 | 113 | -38.752% |
| 2025-10-17 | 101.03 | 101.03 | 98.95 | 98.95 | -12.480% | 2 | 113 | -35.008% |
| 2025-10-10 | 113.06 | 113.06 | 113.06 | 113.06 | -3.119% | 1 | 113 | -43.119% |
| 2025-10-03 | 119.06 | 119.06 | 116.70 | 116.70 | +4.617% | 4 | 114 | -44.893% |
| 2025-10-02 | 111.55 | 111.55 | 111.55 | 111.55 | +2.877% | 2 | 114 | -42.349% |
| 2025-10-01 | 110.74 | 110.74 | 108.43 | 108.43 | -3.377% | 2 | 114 | -40.690% |
| 2025-09-30 | 109.85 | 112.22 | 109.85 | 112.22 | +9.163% | 2 | 116 | -42.693% |
| 2025-09-29 | 102.80 | 102.80 | 102.80 | 102.80 | +11.316% | 2 | 115 | -37.442% |
| 2025-09-26 | 92.35 | 92.35 | 92.35 | 92.35 | -4.370% | 1 | 115 | -30.363% |
| 2025-09-23 | 96.57 | 96.57 | 96.57 | 96.57 | +3.317% | 2 | 115 | -33.406% |
| 2025-09-19 | 93.47 | 93.47 | 93.47 | 93.47 | +6.506% | 1 | 117 | -31.197% |
| 2025-09-12 | 87.76 | 87.76 | 87.76 | 87.76 | +1.633% | 1 | 117 | -26.721% |
| 2025-09-09 | 86.35 | 86.35 | 86.35 | 86.35 | +1.588% | 2 | 116 | -25.524% |
| 2025-09-08 | 82.87 | 85.00 | 82.87 | 85.00 | +19.718% | 4 | 116 | -24.341% |
| 2025-09-05 | 71.00 | 71.00 | 71.00 | 71.00 | -5.144% | 1 | 120 | -9.423% |
| 2025-08-28 | 74.85 | 74.85 | 74.85 | 74.85 | -1.578% | 1 | 121 | -14.081% |
| 2025-08-27 | 76.05 | 76.05 | 76.05 | 76.05 | -4.159% | 1 | 122 | -15.437% |
| 2025-08-25 | 79.35 | 79.35 | 79.35 | 79.35 | +1.731% | 1 | 121 | -18.954% |
| 2025-08-21 | 78.00 | 78.00 | 78.00 | 78.00 | +7.779% | 4 | 120 | -17.551% |
| 2025-08-20 | 73.20 | 73.20 | 72.37 | 72.37 | -11.798% | 2 | 120 | -11.137% |
| 2025-08-19 | 82.05 | 82.05 | 82.05 | 82.05 | +0.465% | 1 | 120 | -21.621% |
| 2025-08-14 | 81.67 | 81.67 | 81.67 | 81.67 | +2.691% | 2 | 120 | -21.256% |
| 2025-08-13 | 82.00 | 82.00 | 79.53 | 79.53 | -7.037% | 2 | 120 | -19.137% |
| 2025-08-08 | 84.40 | 85.55 | 84.40 | 85.55 | +6.023% | 4 | 119 | -24.828% |
| 2025-08-07 | 80.69 | 80.69 | 80.69 | 80.69 | +10.534% | 1 | 119 | -20.300% |
| 2025-08-01 | 67.50 | 73.00 | 67.40 | 73.00 | -5.928% | 5 | 119 | -11.904% |
| 2025-07-29 | 78.23 | 78.23 | 77.60 | 77.60 | +3.646% | 5 | 119 | -17.126% |
| 2025-07-25 | 73.51 | 74.87 | 73.51 | 74.87 | +1.864% | 4 | 123 | -14.104% |
| 2025-07-24 | 73.50 | 73.50 | 73.50 | 73.50 | -0.943% | 3 | 121 | -12.503% |
| 2025-07-22 | 74.35 | 74.40 | 74.15 | 74.20 | -8.395% | 28 | 118 | -13.329% |
| 2025-07-18 | 83.25 | 83.25 | 81.00 | 81.00 | +6.453% | 3 | 104 | -20.605% |
| 2025-07-16 | 76.09 | 76.09 | 76.09 | 76.09 | +2.727% | 1 | 104 | -15.482% |
| 2025-07-15 | 74.07 | 74.07 | 74.07 | 74.07 | +1.772% | 1 | 104 | -13.177% |
| 2025-07-14 | 72.05 | 72.78 | 72.05 | 72.78 | +2.768% | 2 | 103 | -11.638% |
| 2025-07-11 | 74.20 | 74.20 | 70.82 | 70.82 | +0.984% | 3 | 102 | -9.192% |
| 2025-07-10 | 70.13 | 70.13 | 70.13 | 70.13 | +5.427% | 1 | 102 | -8.299% |
| 2025-07-08 | 66.52 | 66.52 | 66.52 | 66.52 | -0.864% | 1 | 101 | -3.322% |
| 2025-07-07 | 67.10 | 67.10 | 67.10 | 67.10 | -0.119% | 1 | 100 | -4.158% |
| 2025-07-03 | 67.18 | 67.18 | 67.18 | 67.18 | -6.863% | 1 | 99 | -4.272% |
| 2025-07-02 | 64.80 | 73.80 | 64.80 | 72.13 | +7.018% | 3 | 99 | -10.842% |
| 2025-07-01 | 67.40 | 67.40 | 67.40 | 67.40 | +0.974% | 1 | 99 | -4.585% |
| 2025-06-30 | 66.75 | 66.75 | 66.75 | 66.75 | +20.705% | 1 | 99 | -3.655% |
| 2025-06-27 | 55.30 | 55.30 | 55.30 | 55.30 | -4.026% | 1 | 99 | +16.293% |
| 2025-06-26 | 57.62 | 57.62 | 57.62 | 57.62 | +0.734% | 1 | 99 | +11.611% |
| 2025-06-25 | 58.05 | 58.05 | 57.20 | 57.20 | +4.000% | 2 | 99 | +12.430% |
| 2025-06-24 | 55.00 | 55.00 | 55.00 | 55.00 | +6.900% | 1 | 99 | +16.927% |
| 2025-06-20 | 51.45 | 51.45 | 51.45 | 51.45 | +3.106% | 10 | 98 | +24.995% |
| 2025-06-17 | 49.80 | 49.90 | 49.80 | 49.90 | -2.157% | 2 | 98 | +28.878% |
| 2025-06-16 | 50.40 | 51.00 | 50.40 | 51.00 | +4.508% | 35 | 97 | +26.098% |
| 2025-06-12 | 48.80 | 48.80 | 48.80 | 48.80 | -2.400% | 2 | 97 | +31.783% |
| 2025-06-11 | 50.00 | 50.00 | 50.00 | 50.00 | +7.527% | 15 | 95 | +28.620% |
| 2025-06-10 | 46.50 | 46.50 | 46.50 | 46.50 | +1.506% | 10 | 95 | +38.301% |
| 2025-06-09 | 45.96 | 46.25 | 45.81 | 45.81 | -10.737% | 18 | 85 | +40.384% |
| 2025-06-06 | 50.50 | 51.50 | 49.14 | 51.32 | +0.313% | 114 | 71 | +25.312% |
| 2025-06-05 | 51.16 | 51.16 | 51.16 | 51.16 | +6.806% | 1 | 37 | +25.704% |
| 2025-06-04 | 47.31 | 47.90 | 46.75 | 47.90 | +0.694% | 6 | 36 | +34.259% |
| 2025-06-03 | 46.40 | 47.57 | 46.40 | 47.57 | +16.479% | 2 | 33 | +35.190% |
| 2025-05-30 | 40.51 | 40.84 | 39.75 | 40.84 | +1.845% | 6 | 32 | +57.468% |
| 2025-05-29 | 40.10 | 40.10 | 40.10 | 40.10 | +0.881% | 15 | 30 | +60.374% |
| 2025-05-23 | 40.06 | 40.06 | 39.75 | 39.75 | -3.800% | 4 | 13 | +61.786% |
| 2025-05-22 | 40.32 | 41.32 | 40.32 | 41.32 | -2.317% | 3 | 13 | +55.639% |
| 2025-05-21 | 42.30 | 42.30 | 42.30 | 42.30 | +5.618% | 2 | 12 | +52.033% |
| 2025-05-20 | 40.05 | 40.05 | 40.05 | 40.05 | +2.719% | 1 | 10 | +60.574% |
| 2025-05-19 | 38.99 | 38.99 | 38.99 | 38.99 | +13.839% | 1 | 9 | +64.940% |
| 2025-05-15 | 36.55 | 36.55 | 34.25 | 34.25 | -8.373% | 4 | 8 | +87.766% |
| 2025-05-14 | 38.60 | 38.72 | 37.38 | 37.38 | -1.632% | 7 | 6 | +72.044% |
| 2025-05-13 | 39.25 | 39.25 | 38.00 | 38.00 | 0.000% | 2 | 0 | +69.237% |