HOOD271217C00005000
HOOD Dec 17 2027 5.00 Call
optionOPRA
EODOct 30, 2026
81.50USD-9.795%(-8.85)5Vol54OI
HOOD271217C00005000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 81.50 | 81.50 | 81.50 | 81.50 | -9.795% | 5 | 54 | 0.000% |
| 2026-10-26 | 90.35 | 90.35 | 90.35 | 90.35 | -1.729% | 5 | 54 | -9.795% |
| 2026-10-22 | 91.94 | 91.94 | 91.94 | 91.94 | -3.889% | 4 | 58 | -11.355% |
| 2026-10-20 | 95.66 | 95.66 | 95.66 | 95.66 | -10.640% | 10 | 48 | -14.802% |
| 2026-10-01 | 109.49 | 109.49 | 107.05 | 107.05 | +0.933% | 16 | 52 | -23.867% |
| 2026-09-15 | 106.00 | 106.06 | 106.00 | 106.06 | +14.684% | 2 | 52 | -23.157% |
| 2026-08-14 | 92.54 | 92.54 | 92.48 | 92.48 | +3.157% | 2 | 51 | -11.873% |
| 2026-07-24 | 89.65 | 89.65 | 89.65 | 89.65 | -15.000% | 10 | 53 | -9.091% |
| 2026-07-13 | 105.47 | 105.47 | 105.47 | 105.47 | -2.819% | 2 | 53 | -22.727% |
| 2026-07-10 | 108.53 | 108.53 | 108.53 | 108.53 | +13.644% | 1 | 54 | -24.906% |
| 2026-06-29 | 95.50 | 95.50 | 95.50 | 95.50 | +5.829% | 5 | 50 | -14.660% |
| 2026-06-25 | 88.59 | 90.24 | 88.59 | 90.24 | -2.811% | 9 | 44 | -9.685% |
| 2026-06-24 | 92.85 | 92.85 | 92.85 | 92.85 | -7.805% | 3 | 47 | -12.224% |
| 2026-06-22 | 102.32 | 102.32 | 98.50 | 100.71 | -4.086% | 4 | 43 | -19.075% |
| 2026-06-17 | 102.50 | 105.00 | 102.50 | 105.00 | +14.604% | 2 | 43 | -22.381% |
| 2026-06-16 | 94.83 | 94.83 | 90.65 | 91.62 | -3.558% | 17 | 30 | -11.046% |
| 2026-06-15 | 95.34 | 95.34 | 93.91 | 95.00 | +9.195% | 14 | 18 | -14.211% |
| 2026-06-11 | 87.00 | 87.00 | 87.00 | 87.00 | +4.092% | 9 | 9 | -6.322% |
| 2026-06-10 | 84.50 | 84.50 | 83.58 | 83.58 | +17.718% | 5 | 10 | -2.489% |
| 2026-05-26 | 71.00 | 71.00 | 71.00 | 71.00 | +3.650% | 1 | 10 | +14.789% |
| 2026-04-30 | 68.50 | 68.50 | 68.50 | 68.50 | +3.163% | 1 | 10 | +18.978% |
| 2026-04-29 | 66.40 | 66.40 | 66.40 | 66.40 | -24.313% | 4 | 10 | +22.741% |
| 2026-04-20 | 87.73 | 87.73 | 87.73 | 87.73 | +8.255% | 1 | 6 | -7.101% |
| 2026-04-15 | 81.04 | 81.04 | 81.04 | 81.04 | +30.164% | 1 | 5 | +0.568% |
| 2026-03-30 | 62.26 | 62.26 | 62.26 | 62.26 | 0.000% | 8 | 4 | +30.903% |
| 2026-03-27 | 63.10 | 63.10 | 62.26 | 62.26 | -6.122% | 9 | 10 | +30.903% |
| 2026-03-20 | 66.32 | 66.32 | 66.32 | 66.32 | -7.245% | 1 | 4 | +22.889% |
| 2026-03-18 | 71.50 | 71.50 | 71.50 | 71.50 | -9.379% | 1 | 4 | +13.986% |
| 2026-03-04 | 78.90 | 78.90 | 78.90 | 78.90 | -0.379% | 1 | 4 | +3.295% |
| 2026-02-06 | 79.20 | 79.20 | 79.20 | 79.20 | -22.353% | 1 | 3 | +2.904% |
| 2026-01-27 | 102.00 | 102.00 | 102.00 | 102.00 | -18.563% | 1 | 2 | -20.098% |
| 2025-11-28 | 125.25 | 125.25 | 125.25 | 125.25 | -2.529% | 1 | 1 | -34.930% |
| 2025-10-21 | 128.50 | 128.50 | 128.50 | 128.50 | -0.403% | 4 | 4 | -36.576% |
| 2025-10-16 | 129.02 | 129.02 | 129.02 | 129.02 | 0.000% | 4 | 4 | -36.831% |