HOOD271217C00045000
HOOD Dec 17 2027 45.00 Call
optionOPRA
EODOct 30, 2026
44.40USD-12.941%(-6.60)7Vol295OI
HOOD271217C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 43.64 | 45.10 | 43.64 | 44.40 | -12.941% | 7 | 295 | 0.000% |
| 2026-10-28 | 52.22 | 52.22 | 51.00 | 51.00 | -7.441% | 2 | 294 | -12.941% |
| 2026-10-27 | 55.10 | 55.10 | 55.10 | 55.10 | -30.253% | 2 | 292 | -19.419% |
| 2026-09-28 | 79.00 | 79.00 | 79.00 | 79.00 | -2.649% | 1 | 293 | -43.797% |
| 2026-09-24 | 81.15 | 81.15 | 81.15 | 81.15 | +1.628% | 1 | 293 | -45.287% |
| 2026-09-18 | 79.85 | 79.85 | 79.85 | 79.85 | +20.166% | 3 | 296 | -44.396% |
| 2026-09-16 | 66.48 | 66.48 | 66.45 | 66.45 | -11.044% | 5 | 296 | -33.183% |
| 2026-09-14 | 74.70 | 74.70 | 74.70 | 74.70 | -10.827% | 1 | 295 | -40.562% |
| 2026-09-03 | 81.50 | 83.77 | 81.35 | 83.77 | +22.830% | 8 | 300 | -46.998% |
| 2026-08-21 | 68.20 | 68.20 | 68.20 | 68.20 | +20.176% | 1 | 300 | -34.897% |
| 2026-08-20 | 56.75 | 56.75 | 56.75 | 56.75 | +2.252% | 1 | 300 | -21.762% |
| 2026-08-18 | 54.94 | 55.50 | 54.94 | 55.50 | -1.753% | 3 | 301 | -20.000% |
| 2026-08-12 | 56.49 | 56.49 | 56.49 | 56.49 | -0.441% | 1 | 300 | -21.402% |
| 2026-08-10 | 56.20 | 56.93 | 55.80 | 56.74 | +3.483% | 478 | 255 | -21.748% |
| 2026-08-04 | 54.83 | 54.83 | 54.83 | 54.83 | +1.537% | 1 | 255 | -19.022% |
| 2026-08-03 | 54.00 | 54.00 | 54.00 | 54.00 | +8.195% | 1 | 254 | -17.778% |
| 2026-07-31 | 49.91 | 49.91 | 49.91 | 49.91 | +3.979% | 1 | 253 | -11.040% |
| 2026-07-30 | 51.40 | 51.40 | 48.00 | 48.00 | -14.286% | 24 | 285 | -7.500% |
| 2026-07-29 | 56.00 | 56.00 | 56.00 | 56.00 | -4.224% | 2 | 283 | -20.714% |
| 2026-07-24 | 58.98 | 58.98 | 58.47 | 58.47 | -8.095% | 25 | 285 | -24.064% |
| 2026-07-20 | 63.62 | 63.62 | 63.62 | 63.62 | -18.997% | 15 | 285 | -30.211% |
| 2026-07-15 | 78.54 | 78.54 | 78.54 | 78.54 | +3.342% | 2 | 287 | -43.468% |
| 2026-07-02 | 76.00 | 76.00 | 76.00 | 76.00 | +12.094% | 1 | 288 | -41.579% |
| 2026-06-23 | 68.55 | 68.60 | 67.50 | 67.80 | -8.527% | 38 | 274 | -34.513% |
| 2026-06-22 | 74.12 | 74.12 | 74.12 | 74.12 | +12.218% | 1 | 275 | -40.097% |
| 2026-06-18 | 66.05 | 66.05 | 66.05 | 66.05 | -9.334% | 1 | 276 | -32.778% |
| 2026-06-17 | 72.85 | 72.85 | 72.85 | 72.85 | +56.330% | 1 | 275 | -39.053% |
| 2026-06-05 | 46.60 | 46.60 | 46.60 | 46.60 | -9.952% | 3 | 278 | -4.721% |
| 2026-06-01 | 51.75 | 51.75 | 51.75 | 51.75 | +21.765% | 1 | 279 | -14.203% |
| 2026-05-18 | 42.50 | 42.50 | 42.50 | 42.50 | +1.190% | 2 | 281 | +4.471% |
| 2026-05-13 | 42.00 | 42.00 | 42.00 | 42.00 | -1.408% | 2 | 283 | +5.714% |
| 2026-05-11 | 42.60 | 42.60 | 42.60 | 42.60 | +2.281% | 1 | 283 | +4.225% |
| 2026-05-08 | 41.65 | 41.65 | 41.65 | 41.65 | 0.000% | 2 | 283 | +6.603% |
| 2026-05-04 | 41.65 | 41.65 | 41.65 | 41.65 | +6.905% | 7 | 283 | +6.603% |
| 2026-04-30 | 38.95 | 38.96 | 38.83 | 38.96 | +5.898% | 4 | 290 | +13.963% |
| 2026-04-29 | 41.05 | 41.05 | 36.79 | 36.79 | -30.716% | 12 | 291 | +20.685% |
| 2026-04-22 | 53.10 | 53.10 | 53.10 | 53.10 | +8.923% | 1 | 281 | -16.384% |
| 2026-04-15 | 48.75 | 48.75 | 48.75 | 48.75 | +9.896% | 1 | 282 | -8.923% |
| 2026-04-14 | 45.10 | 45.10 | 44.36 | 44.36 | +23.876% | 4 | 283 | +0.090% |
| 2026-04-10 | 35.75 | 35.81 | 35.75 | 35.81 | +2.168% | 53 | 280 | +23.988% |
| 2026-04-07 | 35.05 | 35.05 | 35.05 | 35.05 | +3.088% | 1 | 281 | +26.676% |
| 2026-03-27 | 36.00 | 36.00 | 34.00 | 34.00 | -5.556% | 6 | 280 | +30.588% |
| 2026-03-24 | 36.00 | 36.00 | 36.00 | 36.00 | -5.263% | 3 | 282 | +23.333% |
| 2026-03-20 | 38.00 | 38.00 | 38.00 | 38.00 | -7.317% | 2 | 282 | +16.842% |
| 2026-03-19 | 41.00 | 41.00 | 41.00 | 41.00 | -6.393% | 1 | 280 | +8.293% |
| 2026-03-12 | 43.80 | 43.80 | 43.80 | 43.80 | -1.573% | 1 | 280 | +1.370% |
| 2026-03-11 | 44.50 | 44.50 | 44.50 | 44.50 | -5.117% | 1 | 279 | -0.225% |
| 2026-03-05 | 50.00 | 50.00 | 46.90 | 46.90 | +6.591% | 2 | 278 | -5.330% |
| 2026-03-03 | 44.00 | 44.00 | 44.00 | 44.00 | +3.921% | 2 | 278 | +0.909% |
| 2026-02-27 | 42.21 | 42.34 | 42.12 | 42.34 | -7.575% | 28 | 278 | +4.865% |
| 2026-02-26 | 45.55 | 45.81 | 45.55 | 45.81 | +14.525% | 8 | 275 | -3.078% |
| 2026-02-23 | 40.00 | 40.00 | 40.00 | 40.00 | -6.977% | 1 | 278 | +11.000% |
| 2026-02-17 | 41.60 | 43.00 | 40.70 | 43.00 | +0.868% | 7 | 278 | +3.256% |
| 2026-02-13 | 42.27 | 42.63 | 42.27 | 42.63 | +9.168% | 4 | 276 | +4.152% |
| 2026-02-12 | 39.33 | 39.33 | 39.05 | 39.05 | -9.186% | 2 | 276 | +13.700% |
| 2026-02-11 | 43.83 | 44.10 | 43.00 | 43.00 | -19.082% | 12 | 276 | +3.256% |
| 2026-02-10 | 53.14 | 53.14 | 53.14 | 53.14 | -1.227% | 2 | 271 | -16.447% |
| 2026-02-09 | 49.25 | 53.80 | 49.25 | 53.80 | +10.677% | 10 | 271 | -17.472% |
| 2026-02-06 | 48.61 | 48.61 | 48.61 | 48.61 | +8.820% | 2 | 266 | -8.661% |
| 2026-02-04 | 47.10 | 47.10 | 44.67 | 44.67 | -16.128% | 3 | 268 | -0.604% |
| 2026-02-03 | 53.26 | 53.26 | 53.26 | 53.26 | -2.454% | 2 | 269 | -16.635% |
| 2026-02-02 | 55.12 | 55.12 | 54.60 | 54.60 | -25.257% | 3 | 271 | -18.681% |
| 2026-01-23 | 73.05 | 73.05 | 73.05 | 73.05 | +0.481% | 1 | 270 | -39.220% |
| 2026-01-16 | 72.70 | 72.70 | 72.70 | 72.70 | -4.342% | 3 | 270 | -38.927% |
| 2026-01-02 | 76.00 | 76.00 | 76.00 | 76.00 | -4.403% | 1 | 270 | -41.579% |
| 2025-12-30 | 79.50 | 79.50 | 79.50 | 79.50 | -4.847% | 1 | 270 | -44.151% |
| 2025-12-12 | 83.55 | 83.55 | 83.55 | 83.55 | -4.043% | 1 | 270 | -46.858% |
| 2025-12-01 | 87.07 | 87.07 | 87.07 | 87.07 | -3.040% | 4 | 269 | -49.007% |
| 2025-11-26 | 89.80 | 89.80 | 89.80 | 89.80 | +22.694% | 3 | 273 | -50.557% |
| 2025-11-20 | 73.19 | 73.19 | 73.19 | 73.19 | -9.126% | 2 | 273 | -39.336% |
| 2025-11-19 | 80.54 | 80.54 | 80.54 | 80.54 | -0.996% | 1 | 275 | -44.872% |
| 2025-11-17 | 81.35 | 81.35 | 81.35 | 81.35 | -9.691% | 10 | 275 | -45.421% |
| 2025-11-14 | 90.08 | 90.08 | 90.08 | 90.08 | +5.357% | 1 | 271 | -50.710% |
| 2025-11-13 | 91.50 | 91.50 | 85.50 | 85.50 | -4.491% | 2 | 271 | -48.070% |
| 2025-11-07 | 86.85 | 89.52 | 86.85 | 89.52 | -3.742% | 2 | 271 | -50.402% |
| 2025-11-06 | 94.92 | 95.00 | 93.00 | 93.00 | -6.879% | 3 | 270 | -52.258% |
| 2025-10-14 | 99.87 | 99.87 | 99.87 | 99.87 | -6.049% | 1 | 268 | -55.542% |
| 2025-10-13 | 106.30 | 106.30 | 106.30 | 106.30 | -6.713% | 5 | 268 | -58.231% |
| 2025-10-03 | 113.95 | 113.95 | 113.95 | 113.95 | +8.421% | 1 | 268 | -61.036% |
| 2025-10-02 | 105.10 | 105.10 | 105.10 | 105.10 | +3.496% | 2 | 267 | -57.755% |
| 2025-09-30 | 102.26 | 102.26 | 101.55 | 101.55 | +19.330% | 2 | 269 | -56.278% |
| 2025-09-26 | 85.07 | 85.10 | 85.07 | 85.10 | -5.465% | 2 | 269 | -47.826% |
| 2025-09-24 | 90.02 | 90.02 | 90.02 | 90.02 | +1.775% | 1 | 268 | -50.678% |
| 2025-09-23 | 88.45 | 88.45 | 88.45 | 88.45 | +3.414% | 2 | 269 | -49.802% |
| 2025-09-18 | 85.73 | 85.73 | 85.53 | 85.53 | +6.646% | 4 | 269 | -48.088% |
| 2025-09-16 | 80.12 | 80.69 | 80.12 | 80.20 | +1.519% | 5 | 269 | -44.638% |
| 2025-09-15 | 79.50 | 79.50 | 79.00 | 79.00 | +0.573% | 4 | 267 | -43.797% |
| 2025-09-12 | 80.15 | 80.15 | 78.55 | 78.55 | -8.461% | 2 | 266 | -43.475% |
| 2025-09-10 | 85.81 | 85.81 | 85.81 | 85.81 | +9.173% | 3 | 265 | -48.258% |
| 2025-09-09 | 78.60 | 78.60 | 78.60 | 78.60 | -0.506% | 2 | 262 | -43.511% |
| 2025-09-08 | 72.00 | 79.00 | 72.00 | 79.00 | +24.704% | 12 | 264 | -43.797% |
| 2025-09-05 | 70.00 | 70.00 | 63.00 | 63.35 | -6.838% | 4 | 274 | -29.913% |
| 2025-09-04 | 68.00 | 68.00 | 68.00 | 68.00 | +6.650% | 2 | 272 | -34.706% |
| 2025-09-02 | 63.76 | 63.76 | 63.76 | 63.76 | -6.235% | 5 | 272 | -30.364% |
| 2025-08-28 | 68.00 | 68.00 | 68.00 | 68.00 | -3.532% | 1 | 272 | -34.706% |
| 2025-08-26 | 70.49 | 70.49 | 70.49 | 70.49 | +6.000% | 1 | 272 | -37.012% |
| 2025-08-20 | 70.00 | 70.00 | 66.50 | 66.50 | -11.203% | 2 | 272 | -33.233% |
| 2025-08-14 | 74.89 | 74.89 | 74.89 | 74.89 | +2.449% | 1 | 271 | -40.713% |
| 2025-08-13 | 73.10 | 73.10 | 73.10 | 73.10 | -8.682% | 4 | 271 | -39.261% |
| 2025-08-11 | 80.55 | 80.99 | 80.05 | 80.05 | +2.694% | 18 | 267 | -44.535% |
| 2025-08-08 | 78.15 | 78.15 | 77.80 | 77.95 | +2.566% | 22 | 259 | -43.040% |
| 2025-08-07 | 76.00 | 76.00 | 76.00 | 76.00 | +15.134% | 2 | 248 | -41.579% |
| 2025-08-01 | 66.01 | 66.01 | 66.01 | 66.01 | -1.829% | 6 | 250 | -32.737% |
| 2025-07-31 | 66.55 | 71.07 | 66.55 | 67.24 | -6.507% | 4 | 256 | -33.968% |
| 2025-07-30 | 71.10 | 71.92 | 71.05 | 71.92 | +2.670% | 11 | 258 | -38.265% |
| 2025-07-29 | 71.12 | 71.12 | 69.35 | 70.05 | -0.568% | 60 | 259 | -36.617% |
| 2025-07-28 | 70.80 | 71.20 | 70.45 | 70.45 | -0.914% | 147 | 270 | -36.977% |
| 2025-07-25 | 69.74 | 71.25 | 69.74 | 71.10 | +4.991% | 72 | 197 | -37.553% |
| 2025-07-24 | 67.72 | 67.72 | 67.72 | 67.72 | -0.044% | 1 | 136 | -34.436% |
| 2025-07-22 | 67.60 | 67.85 | 67.60 | 67.75 | -6.680% | 4 | 136 | -34.465% |
| 2025-07-21 | 72.60 | 72.60 | 72.60 | 72.60 | +2.398% | 1 | 134 | -38.843% |
| 2025-07-17 | 70.90 | 70.90 | 70.90 | 70.90 | +2.754% | 1 | 134 | -37.377% |
| 2025-07-16 | 69.00 | 69.00 | 69.00 | 69.00 | +5.747% | 1 | 133 | -35.652% |
| 2025-07-15 | 66.37 | 67.37 | 65.25 | 65.25 | -3.333% | 26 | 133 | -31.954% |
| 2025-07-11 | 67.09 | 67.50 | 67.09 | 67.50 | +4.667% | 2 | 147 | -34.222% |
| 2025-07-10 | 64.49 | 64.49 | 64.49 | 64.49 | +5.912% | 2 | 147 | -31.152% |
| 2025-07-09 | 60.89 | 60.89 | 60.89 | 60.89 | +2.336% | 1 | 147 | -27.082% |
| 2025-07-08 | 59.20 | 59.50 | 59.20 | 59.50 | -2.459% | 2 | 147 | -25.378% |
| 2025-07-07 | 61.00 | 61.00 | 61.00 | 61.00 | +0.016% | 3 | 145 | -27.213% |
| 2025-07-03 | 61.57 | 61.57 | 60.99 | 60.99 | -8.423% | 2 | 142 | -27.201% |
| 2025-07-02 | 61.91 | 66.60 | 61.91 | 66.60 | +9.109% | 5 | 142 | -33.333% |
| 2025-07-01 | 62.11 | 62.11 | 58.20 | 61.04 | -1.548% | 5 | 144 | -27.261% |
| 2025-06-30 | 56.15 | 62.00 | 56.15 | 62.00 | +21.807% | 7 | 142 | -28.387% |
| 2025-06-27 | 50.90 | 50.90 | 50.90 | 50.90 | +6.709% | 1 | 141 | -12.770% |
| 2025-06-20 | 47.25 | 47.70 | 46.12 | 47.70 | +1.749% | 6 | 140 | -6.918% |
| 2025-06-18 | 46.88 | 46.88 | 46.88 | 46.88 | +5.443% | 15 | 140 | -5.290% |
| 2025-06-11 | 44.46 | 44.46 | 44.46 | 44.46 | +7.521% | 2 | 140 | -0.135% |
| 2025-06-09 | 41.35 | 41.35 | 41.35 | 41.35 | -2.934% | 2 | 140 | +7.376% |
| 2025-06-06 | 42.60 | 42.60 | 42.60 | 42.60 | +3.048% | 2 | 140 | +4.225% |
| 2025-06-05 | 41.34 | 41.34 | 41.34 | 41.34 | -2.316% | 5 | 139 | +7.402% |
| 2025-06-04 | 42.10 | 42.32 | 42.10 | 42.32 | -0.306% | 6 | 144 | +4.915% |
| 2025-06-03 | 39.70 | 42.45 | 39.70 | 42.45 | +10.691% | 210 | 138 | +4.594% |
| 2025-06-02 | 37.75 | 38.35 | 37.50 | 38.35 | +8.949% | 29 | 53 | +15.776% |
| 2025-05-29 | 34.95 | 37.00 | 34.95 | 35.20 | -2.574% | 24 | 56 | +26.136% |
| 2025-05-28 | 36.13 | 36.13 | 36.13 | 36.13 | +4.664% | 10 | 41 | +22.890% |
| 2025-05-19 | 33.91 | 34.65 | 33.91 | 34.52 | +4.606% | 26 | 34 | +28.621% |
| 2025-05-16 | 32.65 | 33.00 | 32.65 | 33.00 | +5.431% | 18 | 15 | +34.545% |
| 2025-05-15 | 30.40 | 31.50 | 30.40 | 31.30 | -5.152% | 5 | 16 | +41.853% |
| 2025-05-14 | 34.12 | 34.12 | 33.00 | 33.00 | 0.000% | 13 | 12 | +34.545% |